29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 7020 |
| 3 | 20231018 | 185300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 4 | 20231018 | 185200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 5 | 20231018 | 185100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 6 | 20231018 | 185000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 7 | 20231018 | 184900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 8 | 20231018 | 184800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 9 | 20231018 | 184700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 10 | 20231018 | 184600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 11 | 20231018 | 184500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 12 | 20231018 | 184400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 13 | 20231018 | 184300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 14 | 20231018 | 184200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 15 | 20231018 | 184100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 16 | 20231018 | 184000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 17 | 20231018 | 183900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 18 | 20231018 | 183800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 19 | 20231018 | 183700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 20 | 20231018 | 183600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 21 | 20231018 | 183500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 22 | 20231018 | 183400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 23 | 20231018 | 183300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 24 | 20231018 | 183200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 25 | 20231018 | 183100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 26 | 20231018 | 183000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 27 | 20231018 | 182900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 28 | 20231018 | 182800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 29 | 20231018 | 182700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 30 | 20231018 | 182600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 31 | 20231018 | 182500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 32 | 20231018 | 182400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 7020 |
| 33 | 20231018 | 182300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 34 | 20231018 | 182200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 35 | 20231018 | 182100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 36 | 20231018 | 182000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 37 | 20231018 | 181900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 38 | 20231018 | 181800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 39 | 20231018 | 181700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 40 | 20231018 | 181600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 41 | 20231018 | 181500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 42 | 20231018 | 181400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 43 | 20231018 | 181300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 44 | 20231018 | 181200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 45 | 20231018 | 181100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 46 | 20231018 | 181000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 47 | 20231018 | 180900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 48 | 20231018 | 180800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 49 | 20231018 | 180700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 50 | 20231018 | 180600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 51 | 20231018 | 180500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 52 | 20231018 | 180400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 53 | 20231018 | 180300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 54 | 20231018 | 180200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 55 | 20231018 | 180100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 56 | 20231018 | 180000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 57 | 20231018 | 175900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 58 | 20231018 | 175800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 59 | 20231018 | 175700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 60 | 20231018 | 175600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 61 | 20231018 | 175500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 62 | 20231018 | 175400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 7020 |
| 63 | 20231018 | 175300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 64 | 20231018 | 175200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 65 | 20231018 | 175100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 66 | 20231018 | 175000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 67 | 20231018 | 174900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 68 | 20231018 | 174800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 69 | 20231018 | 174700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 70 | 20231018 | 174600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 71 | 20231018 | 174500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 72 | 20231018 | 174400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 73 | 20231018 | 174300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 74 | 20231018 | 174200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 75 | 20231018 | 174100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 76 | 20231018 | 174000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 77 | 20231018 | 173900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 78 | 20231018 | 173800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 79 | 20231018 | 173700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 80 | 20231018 | 173600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 81 | 20231018 | 173500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 82 | 20231018 | 173400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 83 | 20231018 | 173300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 84 | 20231018 | 173200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 85 | 20231018 | 173100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 86 | 20231018 | 173000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 87 | 20231018 | 172900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 88 | 20231018 | 172800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 89 | 20231018 | 172700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 90 | 20231018 | 172600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 91 | 20231018 | 172500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 92 | 20231018 | 172400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 7020 |
| 93 | 20231018 | 172300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 94 | 20231018 | 172200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 95 | 20231018 | 172100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 96 | 20231018 | 172000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 97 | 20231018 | 171900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 98 | 20231018 | 171800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 99 | 20231018 | 171700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 100 | 20231018 | 171600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 101 | 20231018 | 171500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 102 | 20231018 | 171400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 103 | 20231018 | 171300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 104 | 20231018 | 171200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 105 | 20231018 | 171100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 106 | 20231018 | 171000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 107 | 20231018 | 170900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 108 | 20231018 | 170800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 109 | 20231018 | 170700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 110 | 20231018 | 170600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 111 | 20231018 | 170500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 112 | 20231018 | 170400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 113 | 20231018 | 170300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 114 | 20231018 | 170200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 115 | 20231018 | 170100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 116 | 20231018 | 170000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 117 | 20231018 | 165900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 118 | 20231018 | 165800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 119 | 20231018 | 165700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 120 | 20231018 | 165600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 121 | 20231018 | 165500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 122 | 20231018 | 165400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 7020 |
| 123 | 20231018 | 165300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 124 | 20231018 | 165200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 125 | 20231018 | 165100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 126 | 20231018 | 165000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 127 | 20231018 | 164900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 128 | 20231018 | 164800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 129 | 20231018 | 164700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 130 | 20231018 | 164600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 131 | 20231018 | 164500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 132 | 20231018 | 164400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 133 | 20231018 | 164300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 134 | 20231018 | 164200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 135 | 20231018 | 164100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 136 | 20231018 | 164000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 137 | 20231018 | 163900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 138 | 20231018 | 163800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 139 | 20231018 | 163700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 140 | 20231018 | 163600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 141 | 20231018 | 163500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 142 | 20231018 | 163400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 143 | 20231018 | 163300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 144 | 20231018 | 163200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 145 | 20231018 | 163100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 146 | 20231018 | 163000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 147 | 20231018 | 162900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 148 | 20231018 | 162800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 149 | 20231018 | 162700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 150 | 20231018 | 162600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 151 | 20231018 | 162500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 152 | 20231018 | 162400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 7020 |
| 153 | 20231018 | 162300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 154 | 20231018 | 162200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 155 | 20231018 | 162100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 156 | 20231018 | 162000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 157 | 20231018 | 161900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 158 | 20231018 | 161800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 159 | 20231018 | 161700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 160 | 20231018 | 161600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 161 | 20231018 | 161500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 162 | 20231018 | 161400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 163 | 20231018 | 161300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 164 | 20231018 | 161200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 165 | 20231018 | 161100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 166 | 20231018 | 161000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 167 | 20231018 | 160900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 168 | 20231018 | 160800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 169 | 20231018 | 160700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 170 | 20231018 | 160600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 171 | 20231018 | 160500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 172 | 20231018 | 160400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 173 | 20231018 | 160300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 174 | 20231018 | 160200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 175 | 20231018 | 160100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 176 | 20231018 | 160000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 177 | 20231018 | 155900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 178 | 20231018 | 155800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 179 | 20231018 | 155700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 180 | 20231018 | 155600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 181 | 20231018 | 155500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 182 | 20231018 | 155400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 7020 |
| 183 | 20231018 | 155300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 184 | 20231018 | 155200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 185 | 20231018 | 155100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 186 | 20231018 | 155000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 187 | 20231018 | 154900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 188 | 20231018 | 154800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 189 | 20231018 | 154700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 190 | 20231018 | 154600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 191 | 20231018 | 154500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 192 | 20231018 | 154400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 193 | 20231018 | 154300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 194 | 20231018 | 154200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 195 | 20231018 | 154100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 196 | 20231018 | 154000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 197 | 20231018 | 153900 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 198 | 20231018 | 153800 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 199 | 20231018 | 153700 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 200 | 20231018 | 153600 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 201 | 20231018 | 153500 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 202 | 20231018 | 153400 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 203 | 20231018 | 153300 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 204 | 20231018 | 153200 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 205 | 20231018 | 153100 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 0 |
| 206 | 20231018 | 153000 | 1509405553 | 1385 | 1385 | 1385 | 1385 | 7020 |
| 207 | 20231018 | 152900 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 208 | 20231018 | 152800 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 209 | 20231018 | 152700 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 210 | 20231018 | 152600 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 211 | 20231018 | 152500 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 212 | 20231018 | 152400 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 213 | 20231018 | 152300 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 214 | 20231018 | 152200 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 215 | 20231018 | 152100 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 216 | 20231018 | 152000 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 0 |
| 217 | 20231018 | 151900 | 1499682853 | 1383 | 1383 | 1383 | 1383 | 262 |
| 218 | 20231018 | 151800 | 1499320507 | 1383 | 1382 | 1383 | 1382 | 636 |
| 219 | 20231018 | 151700 | 1498441402 | 1384 | 1381 | 1384 | 1381 | 424 |
| 220 | 20231018 | 151600 | 1497855038 | 1381 | 1382 | 1382 | 1381 | 9 |
| 221 | 20231018 | 151500 | 1497842606 | 1382 | 1382 | 1382 | 1382 | 150 |
| 222 | 20231018 | 151400 | 1497635306 | 1383 | 1383 | 1383 | 1382 | 1936 |
| 223 | 20231018 | 151300 | 1494958818 | 1383 | 1383 | 1384 | 1382 | 353 |
| 224 | 20231018 | 151200 | 1494470329 | 1383 | 1383 | 1383 | 1383 | 2110 |
| 225 | 20231018 | 151100 | 1491552199 | 1385 | 1385 | 1385 | 1385 | 726 |
| 226 | 20231018 | 151000 | 1490546689 | 1385 | 1385 | 1385 | 1385 | 500 |
| 227 | 20231018 | 150900 | 1489854189 | 1385 | 1384 | 1385 | 1384 | 361 |
| 228 | 20231018 | 150800 | 1489354415 | 1385 | 1385 | 1385 | 1385 | 1102 |
| 229 | 20231018 | 150700 | 1487828145 | 1384 | 1383 | 1384 | 1383 | 72 |
| 230 | 20231018 | 150600 | 1487728519 | 1385 | 1385 | 1385 | 1385 | 50 |
| 231 | 20231018 | 150500 | 1487659269 | 1385 | 1385 | 1385 | 1385 | 82 |
| 232 | 20231018 | 150400 | 1487545699 | 1385 | 1385 | 1385 | 1385 | 50 |
| 233 | 20231018 | 150300 | 1487476449 | 1385 | 1381 | 1385 | 1381 | 1978 |
| 234 | 20231018 | 150200 | 1484739607 | 1381 | 1382 | 1382 | 1381 | 3374 |
| 235 | 20231018 | 150100 | 1480079195 | 1382 | 1383 | 1383 | 1382 | 487 |
| 236 | 20231018 | 150000 | 1479406117 | 1382 | 1382 | 1382 | 1382 | 0 |
| 237 | 20231018 | 145900 | 1479406117 | 1382 | 1386 | 1386 | 1382 | 866 |
| 238 | 20231018 | 145800 | 1478207297 | 1386 | 1386 | 1386 | 1386 | 80 |
| 239 | 20231018 | 145700 | 1478096417 | 1381 | 1381 | 1381 | 1381 | 0 |
| 240 | 20231018 | 145600 | 1478096417 | 1381 | 1381 | 1381 | 1381 | 562 |
| 241 | 20231018 | 145500 | 1477320295 | 1381 | 1382 | 1382 | 1381 | 1285 |
| 242 | 20231018 | 145400 | 1475545709 | 1386 | 1382 | 1386 | 1382 | 1815 |
| 243 | 20231018 | 145300 | 1473037375 | 1382 | 1382 | 1382 | 1382 | 35 |
| 244 | 20231018 | 145200 | 1472989005 | 1382 | 1381 | 1384 | 1381 | 132 |
| 245 | 20231018 | 145100 | 1472806604 | 1381 | 1385 | 1385 | 1381 | 2926 |
| 246 | 20231018 | 145000 | 1468764396 | 1383 | 1384 | 1384 | 1383 | 460 |
| 247 | 20231018 | 144900 | 1468128215 | 1383 | 1383 | 1383 | 1383 | 0 |
| 248 | 20231018 | 144800 | 1468128215 | 1383 | 1383 | 1383 | 1383 | 50 |
| 249 | 20231018 | 144700 | 1468059065 | 1386 | 1383 | 1386 | 1383 | 16845 |
| 250 | 20231018 | 144600 | 1444712495 | 1383 | 1384 | 1384 | 1383 | 1346 |
| 251 | 20231018 | 144500 | 1442849931 | 1383 | 1383 | 1384 | 1383 | 292 |
| 252 | 20231018 | 144400 | 1442446003 | 1382 | 1384 | 1384 | 1382 | 230 |
| 253 | 20231018 | 144300 | 1442128083 | 1384 | 1384 | 1384 | 1384 | 30 |
| 254 | 20231018 | 144200 | 1442086563 | 1382 | 1382 | 1382 | 1382 | 50 |
| 255 | 20231018 | 144100 | 1442017463 | 1386 | 1386 | 1386 | 1386 | 12 |
| 256 | 20231018 | 144000 | 1442000831 | 1386 | 1386 | 1386 | 1386 | 8 |
| 257 | 20231018 | 143900 | 1441989743 | 1382 | 1382 | 1382 | 1382 | 31 |
| 258 | 20231018 | 143800 | 1441946901 | 1382 | 1386 | 1386 | 1382 | 1087 |
| 259 | 20231018 | 143700 | 1440444543 | 1386 | 1386 | 1386 | 1386 | 3 |
| 260 | 20231018 | 143600 | 1440440385 | 1386 | 1386 | 1386 | 1386 | 50 |
| 261 | 20231018 | 143500 | 1440371085 | 1386 | 1386 | 1386 | 1386 | 3 |
| 262 | 20231018 | 143400 | 1440366927 | 1386 | 1386 | 1386 | 1386 | 2 |
| 263 | 20231018 | 143300 | 1440364155 | 1382 | 1384 | 1387 | 1382 | 360 |
| 264 | 20231018 | 143200 | 1439865440 | 1387 | 1385 | 1387 | 1385 | 1531 |
| 265 | 20231018 | 143100 | 1437745003 | 1385 | 1385 | 1385 | 1385 | 6 |
| 266 | 20231018 | 143000 | 1437736693 | 1385 | 1385 | 1385 | 1385 | 6 |
| 267 | 20231018 | 142900 | 1437728383 | 1382 | 1382 | 1382 | 1382 | 0 |
| 268 | 20231018 | 142800 | 1437728383 | 1382 | 1385 | 1385 | 1382 | 4795 |
| 269 | 20231018 | 142700 | 1431099420 | 1385 | 1385 | 1385 | 1385 | 5 |
| 270 | 20231018 | 142600 | 1431092495 | 1385 | 1387 | 1387 | 1385 | 182 |
| 271 | 20231018 | 142500 | 1430840421 | 1387 | 1385 | 1387 | 1376 | 5916 |
| 272 | 20231018 | 142400 | 1422659031 | 1385 | 1385 | 1385 | 1385 | 3150 |
| 273 | 20231018 | 142300 | 1418296281 | 1385 | 1385 | 1385 | 1385 | 650 |
| 274 | 20231018 | 142200 | 1417396031 | 1387 | 1387 | 1387 | 1387 | 9 |
| 275 | 20231018 | 142100 | 1417383548 | 1387 | 1384 | 1387 | 1384 | 5712 |
| 276 | 20231018 | 142000 | 1409468715 | 1384 | 1384 | 1385 | 1384 | 1373 |
| 277 | 20231018 | 141900 | 1407568048 | 1385 | 1385 | 1385 | 1385 | 130 |
| 278 | 20231018 | 141800 | 1407387998 | 1385 | 1386 | 1386 | 1385 | 1286 |
| 279 | 20231018 | 141700 | 1405605716 | 1386 | 1386 | 1386 | 1386 | 1 |
| 280 | 20231018 | 141600 | 1405604330 | 1387 | 1387 | 1387 | 1387 | 9 |
| 281 | 20231018 | 141500 | 1405591847 | 1386 | 1385 | 1386 | 1385 | 1554 |
| 282 | 20231018 | 141400 | 1403439529 | 1385 | 1386 | 1386 | 1385 | 1500 |
| 283 | 20231018 | 141300 | 1401361957 | 1386 | 1387 | 1387 | 1386 | 2257 |
| 284 | 20231018 | 141200 | 1398233698 | 1387 | 1385 | 1387 | 1385 | 1586 |
| 285 | 20231018 | 141100 | 1396036257 | 1386 | 1386 | 1387 | 1386 | 2006 |
| 286 | 20231018 | 141000 | 1393255741 | 1388 | 1388 | 1388 | 1387 | 203 |
| 287 | 20231018 | 140900 | 1392974178 | 1388 | 1387 | 1388 | 1387 | 115 |
| 288 | 20231018 | 140800 | 1392814658 | 1388 | 1388 | 1388 | 1387 | 402 |
| 289 | 20231018 | 140700 | 1392256684 | 1388 | 1388 | 1388 | 1387 | 1541 |
| 290 | 20231018 | 140600 | 1390118692 | 1390 | 1388 | 1390 | 1388 | 389 |
| 291 | 20231018 | 140500 | 1389578756 | 1388 | 1388 | 1388 | 1388 | 1250 |
| 292 | 20231018 | 140400 | 1387843756 | 1388 | 1389 | 1389 | 1388 | 2228 |
| 293 | 20231018 | 140300 | 1384750118 | 1389 | 1388 | 1389 | 1388 | 510 |
| 294 | 20231018 | 140200 | 1384041738 | 1388 | 1388 | 1388 | 1388 | 2819 |
| 295 | 20231018 | 140100 | 1380128966 | 1388 | 1389 | 1389 | 1388 | 2859 |
| 296 | 20231018 | 140000 | 1376158350 | 1389 | 1391 | 1391 | 1389 | 7382 |
| 297 | 20231018 | 135900 | 1365896050 | 1392 | 1393 | 1393 | 1392 | 3400 |
| 298 | 20231018 | 135800 | 1361161648 | 1394 | 1394 | 1394 | 1394 | 0 |
| 299 | 20231018 | 135700 | 1361161648 | 1394 | 1396 | 1396 | 1394 | 2702 |
| 300 | 20231018 | 135600 | 1357393860 | 1396 | 1396 | 1396 | 1396 | 12 |
| 301 | 20231018 | 135500 | 1357377108 | 1395 | 1395 | 1395 | 1395 | 456 |
| 302 | 20231018 | 135400 | 1356740988 | 1395 | 1392 | 1395 | 1392 | 556 |
| 303 | 20231018 | 135300 | 1355965460 | 1392 | 1393 | 1393 | 1392 | 2871 |
| 304 | 20231018 | 135200 | 1351969027 | 1392 | 1391 | 1392 | 1391 | 371 |
| 305 | 20231018 | 135100 | 1351452825 | 1391 | 1390 | 1391 | 1390 | 101 |
| 306 | 20231018 | 135000 | 1351312335 | 1391 | 1392 | 1392 | 1391 | 1329 |
| 307 | 20231018 | 134900 | 1349463676 | 1392 | 1393 | 1393 | 1392 | 1274 |
| 308 | 20231018 | 134800 | 1347690228 | 1393 | 1393 | 1393 | 1393 | 20 |
| 309 | 20231018 | 134700 | 1347662368 | 1392 | 1395 | 1395 | 1392 | 112 |
| 310 | 20231018 | 134600 | 1347506311 | 1392 | 1392 | 1393 | 1392 | 80 |
| 311 | 20231018 | 134500 | 1347394942 | 1392 | 1393 | 1393 | 1392 | 503 |
| 312 | 20231018 | 134400 | 1346694706 | 1392 | 1392 | 1393 | 1392 | 56 |
| 313 | 20231018 | 134300 | 1346616737 | 1392 | 1396 | 1396 | 1392 | 643 |
| 314 | 20231018 | 134200 | 1345721447 | 1396 | 1396 | 1396 | 1396 | 300 |
| 315 | 20231018 | 134100 | 1345302647 | 1396 | 1397 | 1397 | 1396 | 1050 |
| 316 | 20231018 | 134000 | 1343835847 | 1390 | 1400 | 1400 | 1390 | 106133 |
| 317 | 20231018 | 133900 | 1195264244 | 1400 | 1400 | 1400 | 1400 | 16177 |
| 318 | 20231018 | 133800 | 1172616444 | 1400 | 1400 | 1400 | 1400 | 5403 |
| 319 | 20231018 | 133700 | 1165052244 | 1400 | 1400 | 1401 | 1400 | 16852 |
| 320 | 20231018 | 133600 | 1141459083 | 1400 | 1401 | 1402 | 1400 | 6005 |
| 321 | 20231018 | 133500 | 1133048164 | 1401 | 1402 | 1402 | 1400 | 4130 |
| 322 | 20231018 | 133400 | 1127261160 | 1401 | 1401 | 1402 | 1400 | 11796 |
| 323 | 20231018 | 133300 | 1110736734 | 1401 | 1400 | 1401 | 1400 | 22450 |
| 324 | 20231018 | 133200 | 1079299760 | 1400 | 1401 | 1402 | 1400 | 62464 |
| 325 | 20231018 | 133100 | 991845447 | 1401 | 1407 | 1408 | 1400 | 31221 |
| 326 | 20231018 | 133000 | 948072735 | 1408 | 1401 | 1410 | 1401 | 15325 |
| 327 | 20231018 | 132900 | 926530558 | 1400 | 1401 | 1407 | 1400 | 49534 |
| 328 | 20231018 | 132800 | 857168959 | 1402 | 1412 | 1418 | 1400 | 111607 |
| 329 | 20231018 | 132700 | 700813852 | 1420 | 1411 | 1429 | 1401 | 61947 |
| 330 | 20231018 | 132600 | 612999488 | 1421 | 1385 | 1421 | 1385 | 72024 |
| 331 | 20231018 | 132500 | 512212535 | 1385 | 1384 | 1385 | 1384 | 200 |
| 332 | 20231018 | 132400 | 511935539 | 1385 | 1385 | 1385 | 1385 | 0 |
| 333 | 20231018 | 132300 | 511935539 | 1385 | 1374 | 1385 | 1374 | 3001 |
| 334 | 20231018 | 132200 | 507792180 | 1374 | 1374 | 1374 | 1374 | 1660 |
| 335 | 20231018 | 132100 | 505511340 | 1374 | 1374 | 1374 | 1374 | 270 |
| 336 | 20231018 | 132000 | 505140360 | 1373 | 1376 | 1376 | 1373 | 3041 |
| 337 | 20231018 | 131900 | 500962024 | 1377 | 1378 | 1378 | 1377 | 6 |
| 338 | 20231018 | 131800 | 500953761 | 1380 | 1380 | 1380 | 1380 | 0 |
| 339 | 20231018 | 131700 | 500953761 | 1380 | 1380 | 1380 | 1380 | 0 |
| 340 | 20231018 | 131600 | 500953761 | 1380 | 1380 | 1380 | 1380 | 0 |
| 341 | 20231018 | 131500 | 500953761 | 1380 | 1380 | 1380 | 1380 | 2 |
| 342 | 20231018 | 131400 | 500951001 | 1380 | 1380 | 1380 | 1380 | 1 |
| 343 | 20231018 | 131300 | 500949621 | 1379 | 1374 | 1379 | 1374 | 4863 |
| 344 | 20231018 | 131200 | 494252854 | 1379 | 1379 | 1379 | 1379 | 0 |
| 345 | 20231018 | 131100 | 494252854 | 1379 | 1379 | 1379 | 1379 | 5 |
| 346 | 20231018 | 131000 | 494245959 | 1379 | 1379 | 1379 | 1379 | 0 |
| 347 | 20231018 | 130900 | 494245959 | 1379 | 1379 | 1379 | 1379 | 146 |
| 348 | 20231018 | 130800 | 494044625 | 1379 | 1375 | 1379 | 1375 | 1103 |
| 349 | 20231018 | 130700 | 492526622 | 1375 | 1375 | 1375 | 1375 | 0 |
| 350 | 20231018 | 130600 | 492526622 | 1375 | 1370 | 1375 | 1370 | 590 |
| 351 | 20231018 | 130500 | 491717767 | 1369 | 1372 | 1372 | 1369 | 18126 |
| 352 | 20231018 | 130400 | 466877324 | 1374 | 1374 | 1374 | 1374 | 757 |
| 353 | 20231018 | 130300 | 465837206 | 1374 | 1374 | 1374 | 1374 | 1770 |
| 354 | 20231018 | 130200 | 463405226 | 1373 | 1373 | 1373 | 1373 | 0 |
| 355 | 20231018 | 130100 | 463405226 | 1373 | 1373 | 1373 | 1373 | 123 |
| 356 | 20231018 | 130000 | 463236347 | 1374 | 1374 | 1374 | 1374 | 3 |
| 357 | 20231018 | 125900 | 463232225 | 1374 | 1374 | 1374 | 1374 | 401 |
| 358 | 20231018 | 125800 | 462681251 | 1375 | 1376 | 1376 | 1375 | 3740 |
| 359 | 20231018 | 125700 | 457537751 | 1375 | 1375 | 1375 | 1375 | 0 |
| 360 | 20231018 | 125600 | 457537751 | 1375 | 1375 | 1375 | 1375 | 5 |
| 361 | 20231018 | 125500 | 457530876 | 1377 | 1377 | 1377 | 1377 | 615 |
| 362 | 20231018 | 125400 | 456684021 | 1377 | 1377 | 1377 | 1377 | 600 |
| 363 | 20231018 | 125300 | 455857821 | 1375 | 1375 | 1375 | 1375 | 5 |
| 364 | 20231018 | 125200 | 455850946 | 1375 | 1375 | 1375 | 1375 | 0 |
| 365 | 20231018 | 125100 | 455850946 | 1375 | 1376 | 1376 | 1375 | 19 |
| 366 | 20231018 | 125000 | 455824817 | 1376 | 1376 | 1376 | 1376 | 0 |
| 367 | 20231018 | 124900 | 455824817 | 1376 | 1376 | 1376 | 1376 | 1000 |
| 368 | 20231018 | 124800 | 454448817 | 1375 | 1375 | 1375 | 1375 | 0 |
| 369 | 20231018 | 124700 | 454448817 | 1375 | 1375 | 1375 | 1375 | 0 |
| 370 | 20231018 | 124600 | 454448817 | 1375 | 1375 | 1375 | 1375 | 0 |
| 371 | 20231018 | 124500 | 454448817 | 1375 | 1375 | 1375 | 1375 | 9 |
| 372 | 20231018 | 124400 | 454436442 | 1373 | 1373 | 1373 | 1373 | 224 |
| 373 | 20231018 | 124300 | 454128890 | 1373 | 1373 | 1373 | 1373 | 742 |
| 374 | 20231018 | 124200 | 453110124 | 1373 | 1373 | 1373 | 1373 | 145 |
| 375 | 20231018 | 124100 | 452911039 | 1373 | 1373 | 1373 | 1373 | 11 |
| 376 | 20231018 | 124000 | 452895936 | 1373 | 1377 | 1377 | 1373 | 1263 |
| 377 | 20231018 | 123900 | 451161437 | 1377 | 1373 | 1377 | 1373 | 103 |
| 378 | 20231018 | 123800 | 451020006 | 1373 | 1373 | 1373 | 1373 | 190 |
| 379 | 20231018 | 123700 | 450759136 | 1373 | 1373 | 1373 | 1373 | 500 |
| 380 | 20231018 | 123600 | 450072636 | 1373 | 1372 | 1373 | 1372 | 1114 |
| 381 | 20231018 | 123500 | 448543135 | 1372 | 1372 | 1372 | 1372 | 0 |
| 382 | 20231018 | 123400 | 448543135 | 1372 | 1371 | 1372 | 1371 | 4992 |
| 383 | 20231018 | 123300 | 441699037 | 1371 | 1373 | 1373 | 1371 | 3302 |
| 384 | 20231018 | 123200 | 437168594 | 1372 | 1374 | 1374 | 1372 | 897 |
| 385 | 20231018 | 123100 | 435937097 | 1374 | 1374 | 1374 | 1374 | 0 |
| 386 | 20231018 | 123000 | 435937097 | 1374 | 1372 | 1374 | 1372 | 1437 |
| 387 | 20231018 | 122900 | 433963933 | 1374 | 1374 | 1374 | 1374 | 1370 |
| 388 | 20231018 | 122800 | 432081553 | 1374 | 1374 | 1374 | 1374 | 0 |
| 389 | 20231018 | 122700 | 432081553 | 1374 | 1374 | 1374 | 1374 | 2048 |
| 390 | 20231018 | 122600 | 429267601 | 1373 | 1374 | 1374 | 1373 | 1706 |
| 391 | 20231018 | 122500 | 426923926 | 1375 | 1375 | 1375 | 1375 | 0 |
| 392 | 20231018 | 122400 | 426923926 | 1375 | 1376 | 1377 | 1375 | 449 |
| 393 | 20231018 | 122300 | 426306381 | 1377 | 1377 | 1377 | 1377 | 0 |
| 394 | 20231018 | 122200 | 426306381 | 1377 | 1377 | 1377 | 1377 | 100 |
| 395 | 20231018 | 122100 | 426168681 | 1377 | 1377 | 1377 | 1377 | 200 |
| 396 | 20231018 | 122000 | 425893281 | 1377 | 1377 | 1377 | 1377 | 100 |
| 397 | 20231018 | 121900 | 425755581 | 1379 | 1379 | 1379 | 1379 | 0 |
| 398 | 20231018 | 121800 | 425755581 | 1379 | 1379 | 1379 | 1379 | 0 |
| 399 | 20231018 | 121700 | 425755581 | 1379 | 1375 | 1379 | 1375 | 453 |
| 400 | 20231018 | 121600 | 425131506 | 1374 | 1374 | 1374 | 1374 | 0 |
| 401 | 20231018 | 121500 | 425131506 | 1374 | 1379 | 1379 | 1374 | 2011 |
| 402 | 20231018 | 121400 | 422368337 | 1379 | 1379 | 1379 | 1379 | 0 |
| 403 | 20231018 | 121300 | 422368337 | 1379 | 1379 | 1379 | 1379 | 0 |
| 404 | 20231018 | 121200 | 422368337 | 1379 | 1379 | 1379 | 1379 | 0 |
| 405 | 20231018 | 121100 | 422368337 | 1379 | 1376 | 1379 | 1376 | 744 |
| 406 | 20231018 | 121000 | 421344344 | 1376 | 1376 | 1376 | 1376 | 1 |
| 407 | 20231018 | 120900 | 421342968 | 1376 | 1376 | 1376 | 1376 | 1145 |
| 408 | 20231018 | 120800 | 419767448 | 1376 | 1376 | 1376 | 1376 | 900 |
| 409 | 20231018 | 120700 | 418529048 | 1377 | 1377 | 1377 | 1377 | 8 |
| 410 | 20231018 | 120600 | 418518032 | 1377 | 1378 | 1378 | 1377 | 739 |
| 411 | 20231018 | 120500 | 417499692 | 1378 | 1376 | 1378 | 1376 | 575 |
| 412 | 20231018 | 120400 | 416708342 | 1376 | 1376 | 1376 | 1376 | 277 |
| 413 | 20231018 | 120300 | 416327190 | 1376 | 1376 | 1376 | 1376 | 924 |
| 414 | 20231018 | 120200 | 415055766 | 1374 | 1374 | 1374 | 1374 | 18 |
| 415 | 20231018 | 120100 | 415031034 | 1374 | 1374 | 1374 | 1374 | 10 |
| 416 | 20231018 | 120000 | 415017294 | 1374 | 1374 | 1374 | 1374 | 0 |
| 417 | 20231018 | 115900 | 415017294 | 1374 | 1374 | 1374 | 1374 | 1 |
| 418 | 20231018 | 115800 | 415015920 | 1374 | 1374 | 1374 | 1374 | 20 |
| 419 | 20231018 | 115700 | 414988440 | 1374 | 1375 | 1375 | 1374 | 447 |
| 420 | 20231018 | 115600 | 414373897 | 1375 | 1375 | 1375 | 1375 | 2 |
| 421 | 20231018 | 115500 | 414371147 | 1373 | 1373 | 1373 | 1373 | 37 |
| 422 | 20231018 | 115400 | 414320346 | 1373 | 1373 | 1373 | 1373 | 18 |
| 423 | 20231018 | 115300 | 414295632 | 1373 | 1373 | 1373 | 1373 | 5 |
| 424 | 20231018 | 115200 | 414288767 | 1373 | 1373 | 1373 | 1373 | 766 |
| 425 | 20231018 | 115100 | 413237049 | 1373 | 1375 | 1375 | 1373 | 964 |
| 426 | 20231018 | 115000 | 411911551 | 1375 | 1375 | 1375 | 1375 | 0 |
| 427 | 20231018 | 114900 | 411911551 | 1375 | 1376 | 1376 | 1375 | 1792 |
| 428 | 20231018 | 114800 | 409445975 | 1376 | 1376 | 1376 | 1376 | 13 |
| 429 | 20231018 | 114700 | 409428087 | 1376 | 1376 | 1376 | 1376 | 0 |
| 430 | 20231018 | 114600 | 409428087 | 1376 | 1376 | 1376 | 1376 | 0 |
| 431 | 20231018 | 114500 | 409428087 | 1376 | 1376 | 1376 | 1376 | 1 |
| 432 | 20231018 | 114400 | 409426711 | 1376 | 1376 | 1376 | 1376 | 5782 |
| 433 | 20231018 | 114300 | 401470679 | 1376 | 1376 | 1376 | 1376 | 0 |
| 434 | 20231018 | 114200 | 401470679 | 1376 | 1376 | 1376 | 1376 | 4 |
| 435 | 20231018 | 114100 | 401465175 | 1373 | 1376 | 1376 | 1373 | 1855 |
| 436 | 20231018 | 114000 | 398916689 | 1376 | 1375 | 1376 | 1375 | 310 |
| 437 | 20231018 | 113900 | 398490360 | 1375 | 1375 | 1375 | 1375 | 113 |
| 438 | 20231018 | 113800 | 398334985 | 1374 | 1374 | 1374 | 1374 | 247 |
| 439 | 20231018 | 113700 | 397995607 | 1374 | 1375 | 1375 | 1374 | 24 |
| 440 | 20231018 | 113600 | 397962610 | 1375 | 1373 | 1376 | 1373 | 392 |
| 441 | 20231018 | 113500 | 397424288 | 1373 | 1374 | 1374 | 1373 | 22 |
| 442 | 20231018 | 113400 | 397394067 | 1376 | 1374 | 1376 | 1374 | 4772 |
| 443 | 20231018 | 113300 | 390837175 | 1375 | 1375 | 1376 | 1374 | 7367 |
| 444 | 20231018 | 113200 | 380708761 | 1375 | 1375 | 1376 | 1375 | 1987 |
| 445 | 20231018 | 113100 | 377974713 | 1375 | 1375 | 1376 | 1375 | 1014 |
| 446 | 20231018 | 113000 | 376579481 | 1376 | 1376 | 1376 | 1375 | 541 |
| 447 | 20231018 | 112900 | 375835083 | 1378 | 1376 | 1378 | 1376 | 314 |
| 448 | 20231018 | 112800 | 375402875 | 1376 | 1377 | 1377 | 1376 | 36 |
| 449 | 20231018 | 112700 | 375353334 | 1377 | 1377 | 1377 | 1377 | 927 |
| 450 | 20231018 | 112600 | 374076855 | 1378 | 1378 | 1378 | 1378 | 0 |
| 451 | 20231018 | 112500 | 374076855 | 1378 | 1378 | 1378 | 1378 | 864 |
| 452 | 20231018 | 112400 | 372886263 | 1380 | 1378 | 1380 | 1378 | 223 |
| 453 | 20231018 | 112300 | 372578723 | 1380 | 1380 | 1380 | 1380 | 0 |
| 454 | 20231018 | 112200 | 372578723 | 1380 | 1378 | 1380 | 1378 | 1925 |
| 455 | 20231018 | 112100 | 369922225 | 1378 | 1378 | 1378 | 1378 | 37 |
| 456 | 20231018 | 112000 | 369871239 | 1378 | 1378 | 1378 | 1378 | 72 |
| 457 | 20231018 | 111900 | 369772023 | 1378 | 1378 | 1378 | 1378 | 50 |
| 458 | 20231018 | 111800 | 369703123 | 1378 | 1378 | 1378 | 1378 | 1247 |
| 459 | 20231018 | 111700 | 367984757 | 1378 | 1377 | 1378 | 1377 | 7 |
| 460 | 20231018 | 111600 | 367975115 | 1377 | 1377 | 1377 | 1377 | 0 |
| 461 | 20231018 | 111500 | 367975115 | 1377 | 1377 | 1377 | 1377 | 1000 |
| 462 | 20231018 | 111400 | 366598115 | 1382 | 1377 | 1382 | 1377 | 1003 |
| 463 | 20231018 | 111300 | 365216969 | 1377 | 1377 | 1377 | 1377 | 2 |
| 464 | 20231018 | 111200 | 365214215 | 1380 | 1380 | 1380 | 1380 | 0 |
| 465 | 20231018 | 111100 | 365214215 | 1380 | 1380 | 1380 | 1380 | 962 |
| 466 | 20231018 | 111000 | 363886655 | 1377 | 1380 | 1380 | 1377 | 8005 |
| 467 | 20231018 | 110900 | 352852022 | 1381 | 1382 | 1382 | 1381 | 398 |
| 468 | 20231018 | 110800 | 352302340 | 1382 | 1382 | 1382 | 1382 | 1 |
| 469 | 20231018 | 110700 | 352300958 | 1382 | 1379 | 1382 | 1379 | 1376 |
| 470 | 20231018 | 110600 | 350401141 | 1380 | 1380 | 1380 | 1380 | 1320 |
| 471 | 20231018 | 110500 | 348579541 | 1383 | 1383 | 1383 | 1383 | 120 |
| 472 | 20231018 | 110400 | 348413581 | 1380 | 1381 | 1381 | 1380 | 165 |
| 473 | 20231018 | 110300 | 348185880 | 1380 | 1381 | 1381 | 1380 | 500 |
| 474 | 20231018 | 110200 | 347495499 | 1381 | 1383 | 1383 | 1381 | 1076 |
| 475 | 20231018 | 110100 | 346008347 | 1381 | 1384 | 1384 | 1381 | 374 |
| 476 | 20231018 | 110000 | 345490889 | 1381 | 1381 | 1381 | 1381 | 1004 |
| 477 | 20231018 | 105900 | 344104365 | 1380 | 1384 | 1384 | 1380 | 2600 |
| 478 | 20231018 | 105800 | 340516285 | 1384 | 1384 | 1384 | 1384 | 302 |
| 479 | 20231018 | 105700 | 340098317 | 1379 | 1379 | 1379 | 1379 | 34 |
| 480 | 20231018 | 105600 | 340051431 | 1378 | 1378 | 1378 | 1378 | 16 |
| 481 | 20231018 | 105500 | 340029383 | 1378 | 1381 | 1381 | 1378 | 4422 |
| 482 | 20231018 | 105400 | 333927672 | 1385 | 1385 | 1385 | 1385 | 0 |
| 483 | 20231018 | 105300 | 333927672 | 1385 | 1385 | 1386 | 1385 | 1120 |
| 484 | 20231018 | 105200 | 332376279 | 1385 | 1384 | 1385 | 1384 | 1857 |
| 485 | 20231018 | 105100 | 329804434 | 1384 | 1387 | 1387 | 1384 | 1362 |
| 486 | 20231018 | 105000 | 327918108 | 1389 | 1385 | 1389 | 1385 | 2197 |
| 487 | 20231018 | 104900 | 324869483 | 1384 | 1381 | 1384 | 1381 | 6631 |
| 488 | 20231018 | 104800 | 315699376 | 1381 | 1382 | 1382 | 1378 | 1398 |
| 489 | 20231018 | 104700 | 313769833 | 1382 | 1381 | 1382 | 1381 | 5639 |
| 490 | 20231018 | 104600 | 305978235 | 1381 | 1381 | 1381 | 1381 | 50 |
| 491 | 20231018 | 104500 | 305909185 | 1381 | 1377 | 1381 | 1377 | 2457 |
| 492 | 20231018 | 104400 | 302520704 | 1377 | 1377 | 1377 | 1377 | 0 |
| 493 | 20231018 | 104300 | 302520704 | 1377 | 1377 | 1377 | 1377 | 30 |
| 494 | 20231018 | 104200 | 302479394 | 1377 | 1381 | 1381 | 1377 | 1622 |
| 495 | 20231018 | 104100 | 300241176 | 1381 | 1381 | 1381 | 1377 | 1299 |
| 496 | 20231018 | 104000 | 298448453 | 1380 | 1380 | 1382 | 1380 | 1775 |
| 497 | 20231018 | 103900 | 295998951 | 1382 | 1382 | 1382 | 1382 | 30 |
| 498 | 20231018 | 103800 | 295957491 | 1382 | 1382 | 1382 | 1382 | 252 |
| 499 | 20231018 | 103700 | 295609227 | 1377 | 1377 | 1377 | 1377 | 1000 |
| 500 | 20231018 | 103600 | 294232227 | 1382 | 1378 | 1382 | 1378 | 11 |
| 501 | 20231018 | 103500 | 294217061 | 1378 | 1378 | 1378 | 1378 | 4671 |
| 502 | 20231018 | 103400 | 287780423 | 1382 | 1379 | 1382 | 1378 | 218 |
| 503 | 20231018 | 103300 | 287479887 | 1380 | 1379 | 1380 | 1379 | 1031 |
| 504 | 20231018 | 103200 | 286057109 | 1379 | 1379 | 1379 | 1379 | 51 |
| 505 | 20231018 | 103100 | 285986780 | 1380 | 1382 | 1382 | 1370 | 837 |
| 506 | 20231018 | 103000 | 284833592 | 1384 | 1384 | 1386 | 1383 | 1690 |
| 507 | 20231018 | 102900 | 282494645 | 1384 | 1388 | 1388 | 1382 | 129 |
| 508 | 20231018 | 102800 | 282315703 | 1388 | 1380 | 1388 | 1380 | 14364 |
| 509 | 20231018 | 102700 | 262439911 | 1378 | 1377 | 1378 | 1376 | 3231 |
| 510 | 20231018 | 102600 | 257990235 | 1377 | 1377 | 1377 | 1377 | 10 |
| 511 | 20231018 | 102500 | 257976465 | 1378 | 1378 | 1378 | 1378 | 300 |
| 512 | 20231018 | 102400 | 257563065 | 1378 | 1378 | 1378 | 1378 | 1 |
| 513 | 20231018 | 102300 | 257561687 | 1369 | 1376 | 1376 | 1369 | 2221 |
| 514 | 20231018 | 102200 | 254512353 | 1378 | 1376 | 1378 | 1376 | 1302 |
| 515 | 20231018 | 102100 | 252720253 | 1375 | 1375 | 1375 | 1375 | 0 |
| 516 | 20231018 | 102000 | 252720253 | 1375 | 1382 | 1382 | 1375 | 14 |
| 517 | 20231018 | 101900 | 252700940 | 1380 | 1370 | 1380 | 1370 | 1817 |
| 518 | 20231018 | 101800 | 250201736 | 1370 | 1375 | 1375 | 1370 | 566 |
| 519 | 20231018 | 101700 | 249424996 | 1375 | 1375 | 1375 | 1375 | 92 |
| 520 | 20231018 | 101600 | 249298496 | 1375 | 1375 | 1375 | 1375 | 1143 |
| 521 | 20231018 | 101500 | 247726871 | 1375 | 1375 | 1375 | 1375 | 30 |
| 522 | 20231018 | 101400 | 247685621 | 1375 | 1375 | 1375 | 1375 | 3930 |
| 523 | 20231018 | 101300 | 242281871 | 1376 | 1369 | 1376 | 1367 | 6420 |
| 524 | 20231018 | 101200 | 233503619 | 1376 | 1376 | 1376 | 1376 | 0 |
| 525 | 20231018 | 101100 | 233503619 | 1376 | 1376 | 1376 | 1376 | 0 |
| 526 | 20231018 | 101000 | 233503619 | 1376 | 1376 | 1376 | 1376 | 48 |
| 527 | 20231018 | 100900 | 233437571 | 1367 | 1368 | 1370 | 1367 | 3658 |
| 528 | 20231018 | 100800 | 228427993 | 1368 | 1369 | 1370 | 1367 | 1398 |
| 529 | 20231018 | 100700 | 226515680 | 1369 | 1369 | 1369 | 1369 | 0 |
| 530 | 20231018 | 100600 | 226515680 | 1369 | 1369 | 1370 | 1369 | 677 |
| 531 | 20231018 | 100500 | 225588641 | 1370 | 1370 | 1371 | 1369 | 819 |
| 532 | 20231018 | 100400 | 224467242 | 1370 | 1369 | 1370 | 1368 | 5439 |
| 533 | 20231018 | 100300 | 217024817 | 1370 | 1370 | 1370 | 1370 | 88 |
| 534 | 20231018 | 100200 | 216904257 | 1369 | 1369 | 1370 | 1369 | 199 |
| 535 | 20231018 | 100100 | 216631786 | 1370 | 1371 | 1371 | 1370 | 434 |
| 536 | 20231018 | 100000 | 216036885 | 1372 | 1373 | 1374 | 1372 | 106 |
| 537 | 20231018 | 095900 | 215891369 | 1375 | 1375 | 1375 | 1375 | 110 |
| 538 | 20231018 | 095800 | 215740119 | 1377 | 1376 | 1379 | 1374 | 11590 |
| 539 | 20231018 | 095700 | 199808970 | 1377 | 1378 | 1378 | 1377 | 522 |
| 540 | 20231018 | 095600 | 199089970 | 1380 | 1380 | 1380 | 1380 | 1 |
| 541 | 20231018 | 095500 | 199088590 | 1380 | 1380 | 1380 | 1380 | 42 |
| 542 | 20231018 | 095400 | 199030630 | 1380 | 1379 | 1380 | 1378 | 2060 |
| 543 | 20231018 | 095300 | 196189903 | 1378 | 1377 | 1378 | 1377 | 201 |
| 544 | 20231018 | 095200 | 195913125 | 1377 | 1377 | 1377 | 1375 | 1866 |
| 545 | 20231018 | 095100 | 193345911 | 1377 | 1377 | 1377 | 1377 | 1 |
| 546 | 20231018 | 095000 | 193344534 | 1377 | 1378 | 1378 | 1375 | 2225 |
| 547 | 20231018 | 094900 | 190284263 | 1379 | 1379 | 1379 | 1379 | 55 |
| 548 | 20231018 | 094800 | 190208418 | 1379 | 1379 | 1379 | 1379 | 0 |
| 549 | 20231018 | 094700 | 190208418 | 1379 | 1382 | 1382 | 1378 | 6872 |
| 550 | 20231018 | 094600 | 180733499 | 1382 | 1382 | 1382 | 1382 | 2084 |
| 551 | 20231018 | 094500 | 177853411 | 1382 | 1382 | 1383 | 1382 | 1070 |
| 552 | 20231018 | 094400 | 176374670 | 1382 | 1382 | 1382 | 1380 | 4679 |
| 553 | 20231018 | 094300 | 169913941 | 1381 | 1380 | 1383 | 1380 | 107 |
| 554 | 20231018 | 094200 | 169766216 | 1380 | 1380 | 1380 | 1380 | 7 |
| 555 | 20231018 | 094100 | 169756556 | 1380 | 1380 | 1380 | 1380 | 54 |
| 556 | 20231018 | 094000 | 169682036 | 1380 | 1380 | 1380 | 1380 | 18 |
| 557 | 20231018 | 093900 | 169657196 | 1378 | 1385 | 1385 | 1378 | 163 |
| 558 | 20231018 | 093800 | 169432540 | 1385 | 1381 | 1385 | 1378 | 2500 |
| 559 | 20231018 | 093700 | 165982219 | 1386 | 1381 | 1386 | 1381 | 884 |
| 560 | 20231018 | 093600 | 164761410 | 1387 | 1390 | 1391 | 1385 | 2072 |
| 561 | 20231018 | 093500 | 161886903 | 1392 | 1387 | 1393 | 1386 | 1462 |
| 562 | 20231018 | 093400 | 159859082 | 1390 | 1391 | 1395 | 1390 | 4241 |
| 563 | 20231018 | 093300 | 153953521 | 1390 | 1386 | 1390 | 1386 | 5697 |
| 564 | 20231018 | 093200 | 146036548 | 1386 | 1380 | 1386 | 1380 | 398 |
| 565 | 20231018 | 093100 | 145485144 | 1382 | 1379 | 1382 | 1379 | 7312 |
| 566 | 20231018 | 093000 | 135395081 | 1379 | 1380 | 1380 | 1379 | 3499 |
| 567 | 20231018 | 092900 | 130567861 | 1380 | 1377 | 1381 | 1377 | 3753 |
| 568 | 20231018 | 092800 | 125395717 | 1377 | 1377 | 1377 | 1377 | 1 |
| 569 | 20231018 | 092700 | 125394340 | 1375 | 1377 | 1378 | 1375 | 2597 |
| 570 | 20231018 | 092600 | 121817729 | 1377 | 1377 | 1378 | 1377 | 1338 |
| 571 | 20231018 | 092500 | 119973983 | 1377 | 1377 | 1378 | 1377 | 6406 |
| 572 | 20231018 | 092400 | 111149280 | 1378 | 1372 | 1381 | 1372 | 6263 |
| 573 | 20231018 | 092300 | 102536541 | 1372 | 1366 | 1372 | 1363 | 3447 |
| 574 | 20231018 | 092200 | 97822781 | 1371 | 1366 | 1371 | 1366 | 425 |
| 575 | 20231018 | 092100 | 97242186 | 1366 | 1367 | 1367 | 1366 | 1105 |
| 576 | 20231018 | 092000 | 95732737 | 1362 | 1362 | 1362 | 1362 | 1000 |
| 577 | 20231018 | 091900 | 94370737 | 1367 | 1361 | 1368 | 1360 | 4966 |
| 578 | 20231018 | 091800 | 87603661 | 1361 | 1361 | 1361 | 1361 | 20 |
| 579 | 20231018 | 091700 | 87576441 | 1360 | 1360 | 1361 | 1360 | 1049 |
| 580 | 20231018 | 091600 | 86149781 | 1360 | 1365 | 1365 | 1360 | 13 |
| 581 | 20231018 | 091500 | 86132046 | 1365 | 1360 | 1365 | 1355 | 2246 |
| 582 | 20231018 | 091400 | 83080075 | 1360 | 1361 | 1365 | 1360 | 2986 |
| 583 | 20231018 | 091300 | 79017952 | 1361 | 1361 | 1361 | 1360 | 3064 |
| 584 | 20231018 | 091200 | 74849848 | 1361 | 1372 | 1372 | 1361 | 5011 |
| 585 | 20231018 | 091100 | 68009626 | 1365 | 1372 | 1372 | 1365 | 901 |
| 586 | 20231018 | 091000 | 66779739 | 1372 | 1369 | 1372 | 1368 | 1049 |
| 587 | 20231018 | 090900 | 65344312 | 1371 | 1373 | 1373 | 1371 | 406 |
| 588 | 20231018 | 090800 | 64787305 | 1373 | 1373 | 1373 | 1372 | 397 |
| 589 | 20231018 | 090700 | 64242431 | 1372 | 1370 | 1374 | 1370 | 1958 |
| 590 | 20231018 | 090600 | 61556348 | 1369 | 1364 | 1369 | 1364 | 4142 |
| 591 | 20231018 | 090500 | 55900882 | 1360 | 1364 | 1364 | 1360 | 3492 |
| 592 | 20231018 | 090400 | 51147420 | 1365 | 1367 | 1367 | 1365 | 15 |
| 593 | 20231018 | 090300 | 51126936 | 1368 | 1361 | 1368 | 1358 | 3986 |
| 594 | 20231018 | 090200 | 45707334 | 1361 | 1365 | 1369 | 1361 | 3005 |
| 595 | 20231018 | 090100 | 41593929 | 1369 | 1360 | 1369 | 1360 | 5545 |
| 596 | 20231018 | 090000 | 34052324 | 1354 | 1371 | 1371 | 1340 | 25155 |