29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 7442 |
| 3 | 20231019 | 185800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 4 | 20231019 | 185700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 5 | 20231019 | 185600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 6 | 20231019 | 185500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 7 | 20231019 | 185400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 8 | 20231019 | 185300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 9 | 20231019 | 185200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 10 | 20231019 | 185100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 11 | 20231019 | 185000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 12 | 20231019 | 184900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 13 | 20231019 | 184800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 14 | 20231019 | 184700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 15 | 20231019 | 184600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 16 | 20231019 | 184500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 17 | 20231019 | 184400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 18 | 20231019 | 184300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 19 | 20231019 | 184200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 20 | 20231019 | 184100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 21 | 20231019 | 184000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 22 | 20231019 | 183900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 23 | 20231019 | 183800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 24 | 20231019 | 183700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 25 | 20231019 | 183600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 26 | 20231019 | 183500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 27 | 20231019 | 183400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 28 | 20231019 | 183300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 29 | 20231019 | 183200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 30 | 20231019 | 183100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 31 | 20231019 | 183000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 32 | 20231019 | 182900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 7442 |
| 33 | 20231019 | 182800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 34 | 20231019 | 182700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 35 | 20231019 | 182600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 36 | 20231019 | 182500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 37 | 20231019 | 182400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 38 | 20231019 | 182300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 39 | 20231019 | 182200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 40 | 20231019 | 182100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 41 | 20231019 | 182000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 42 | 20231019 | 181900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 43 | 20231019 | 181800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 44 | 20231019 | 181700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 45 | 20231019 | 181600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 46 | 20231019 | 181500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 47 | 20231019 | 181400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 48 | 20231019 | 181300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 49 | 20231019 | 181200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 50 | 20231019 | 181100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 51 | 20231019 | 181000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 52 | 20231019 | 180900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 53 | 20231019 | 180800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 54 | 20231019 | 180700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 55 | 20231019 | 180600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 56 | 20231019 | 180500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 57 | 20231019 | 180400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 58 | 20231019 | 180300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 59 | 20231019 | 180200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 60 | 20231019 | 180100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 61 | 20231019 | 180000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 62 | 20231019 | 175900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 7442 |
| 63 | 20231019 | 175800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 64 | 20231019 | 175700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 65 | 20231019 | 175600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 66 | 20231019 | 175500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 67 | 20231019 | 175400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 68 | 20231019 | 175300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 69 | 20231019 | 175200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 70 | 20231019 | 175100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 71 | 20231019 | 175000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 72 | 20231019 | 174900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 73 | 20231019 | 174800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 74 | 20231019 | 174700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 75 | 20231019 | 174600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 76 | 20231019 | 174500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 77 | 20231019 | 174400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 78 | 20231019 | 174300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 79 | 20231019 | 174200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 80 | 20231019 | 174100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 81 | 20231019 | 174000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 82 | 20231019 | 173900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 83 | 20231019 | 173800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 84 | 20231019 | 173700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 85 | 20231019 | 173600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 86 | 20231019 | 173500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 87 | 20231019 | 173400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 88 | 20231019 | 173300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 89 | 20231019 | 173200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 90 | 20231019 | 173100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 91 | 20231019 | 173000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 92 | 20231019 | 172900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 7442 |
| 93 | 20231019 | 172800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 94 | 20231019 | 172700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 95 | 20231019 | 172600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 96 | 20231019 | 172500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 97 | 20231019 | 172400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 98 | 20231019 | 172300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 99 | 20231019 | 172200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 100 | 20231019 | 172100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 101 | 20231019 | 172000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 102 | 20231019 | 171900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 103 | 20231019 | 171800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 104 | 20231019 | 171700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 105 | 20231019 | 171600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 106 | 20231019 | 171500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 107 | 20231019 | 171400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 108 | 20231019 | 171300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 109 | 20231019 | 171200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 110 | 20231019 | 171100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 111 | 20231019 | 171000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 112 | 20231019 | 170900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 113 | 20231019 | 170800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 114 | 20231019 | 170700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 115 | 20231019 | 170600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 116 | 20231019 | 170500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 117 | 20231019 | 170400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 118 | 20231019 | 170300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 119 | 20231019 | 170200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 120 | 20231019 | 170100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 121 | 20231019 | 170000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 122 | 20231019 | 165900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 7442 |
| 123 | 20231019 | 165800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 124 | 20231019 | 165700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 125 | 20231019 | 165600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 126 | 20231019 | 165500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 127 | 20231019 | 165400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 128 | 20231019 | 165300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 129 | 20231019 | 165200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 130 | 20231019 | 165100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 131 | 20231019 | 165000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 132 | 20231019 | 164900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 133 | 20231019 | 164800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 134 | 20231019 | 164700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 135 | 20231019 | 164600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 136 | 20231019 | 164500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 137 | 20231019 | 164400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 138 | 20231019 | 164300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 139 | 20231019 | 164200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 140 | 20231019 | 164100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 141 | 20231019 | 164000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 142 | 20231019 | 163900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 143 | 20231019 | 163800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 144 | 20231019 | 163700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 145 | 20231019 | 163600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 146 | 20231019 | 163500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 147 | 20231019 | 163400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 148 | 20231019 | 163300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 149 | 20231019 | 163200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 150 | 20231019 | 163100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 151 | 20231019 | 163000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 152 | 20231019 | 162900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 7442 |
| 153 | 20231019 | 162800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 154 | 20231019 | 162700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 155 | 20231019 | 162600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 156 | 20231019 | 162500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 157 | 20231019 | 162400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 158 | 20231019 | 162300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 159 | 20231019 | 162200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 160 | 20231019 | 162100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 161 | 20231019 | 162000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 162 | 20231019 | 161900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 163 | 20231019 | 161800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 164 | 20231019 | 161700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 165 | 20231019 | 161600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 166 | 20231019 | 161500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 167 | 20231019 | 161400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 168 | 20231019 | 161300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 169 | 20231019 | 161200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 170 | 20231019 | 161100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 171 | 20231019 | 161000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 172 | 20231019 | 160900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 173 | 20231019 | 160800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 174 | 20231019 | 160700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 175 | 20231019 | 160600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 176 | 20231019 | 160500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 177 | 20231019 | 160400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 178 | 20231019 | 160300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 179 | 20231019 | 160200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 180 | 20231019 | 160100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 181 | 20231019 | 160000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 182 | 20231019 | 155900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 7442 |
| 183 | 20231019 | 155800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 184 | 20231019 | 155700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 185 | 20231019 | 155600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 186 | 20231019 | 155500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 187 | 20231019 | 155400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 188 | 20231019 | 155300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 189 | 20231019 | 155200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 190 | 20231019 | 155100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 191 | 20231019 | 155000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 192 | 20231019 | 154900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 193 | 20231019 | 154800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 194 | 20231019 | 154700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 195 | 20231019 | 154600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 196 | 20231019 | 154500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 197 | 20231019 | 154400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 198 | 20231019 | 154300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 199 | 20231019 | 154200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 200 | 20231019 | 154100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 201 | 20231019 | 154000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 202 | 20231019 | 153900 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 203 | 20231019 | 153800 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 204 | 20231019 | 153700 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 205 | 20231019 | 153600 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 206 | 20231019 | 153500 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 207 | 20231019 | 153400 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 208 | 20231019 | 153300 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 209 | 20231019 | 153200 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 210 | 20231019 | 153100 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 0 |
| 211 | 20231019 | 153000 | 1293966294 | 1518 | 1518 | 1518 | 1518 | 7442 |
| 212 | 20231019 | 152900 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 213 | 20231019 | 152800 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 214 | 20231019 | 152700 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 215 | 20231019 | 152600 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 216 | 20231019 | 152500 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 217 | 20231019 | 152400 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 218 | 20231019 | 152300 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 219 | 20231019 | 152200 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 220 | 20231019 | 152100 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 221 | 20231019 | 152000 | 1282669338 | 1518 | 1518 | 1518 | 1518 | 0 |
| 222 | 20231019 | 151900 | 1282669338 | 1518 | 1508 | 1518 | 1507 | 5822 |
| 223 | 20231019 | 151800 | 1273864152 | 1511 | 1490 | 1511 | 1489 | 11388 |
| 224 | 20231019 | 151700 | 1256845134 | 1490 | 1483 | 1491 | 1483 | 3668 |
| 225 | 20231019 | 151600 | 1251386125 | 1487 | 1485 | 1487 | 1482 | 5186 |
| 226 | 20231019 | 151500 | 1243693894 | 1484 | 1484 | 1484 | 1484 | 1045 |
| 227 | 20231019 | 151400 | 1242143114 | 1484 | 1485 | 1485 | 1484 | 335 |
| 228 | 20231019 | 151300 | 1241645764 | 1485 | 1490 | 1490 | 1482 | 8503 |
| 229 | 20231019 | 151200 | 1229036318 | 1490 | 1490 | 1490 | 1489 | 594 |
| 230 | 20231019 | 151100 | 1228151259 | 1490 | 1493 | 1493 | 1487 | 3384 |
| 231 | 20231019 | 151000 | 1223111706 | 1493 | 1497 | 1498 | 1493 | 2551 |
| 232 | 20231019 | 150900 | 1219298009 | 1498 | 1497 | 1498 | 1490 | 7350 |
| 233 | 20231019 | 150800 | 1208333889 | 1497 | 1495 | 1497 | 1495 | 5413 |
| 234 | 20231019 | 150700 | 1200235693 | 1497 | 1494 | 1497 | 1494 | 1900 |
| 235 | 20231019 | 150600 | 1197393403 | 1495 | 1493 | 1496 | 1493 | 752 |
| 236 | 20231019 | 150500 | 1196269323 | 1493 | 1490 | 1493 | 1490 | 450 |
| 237 | 20231019 | 150400 | 1195598106 | 1490 | 1488 | 1490 | 1488 | 196 |
| 238 | 20231019 | 150300 | 1195306341 | 1487 | 1487 | 1487 | 1487 | 88 |
| 239 | 20231019 | 150200 | 1195175485 | 1489 | 1483 | 1491 | 1483 | 4002 |
| 240 | 20231019 | 150100 | 1189223524 | 1483 | 1485 | 1485 | 1482 | 2575 |
| 241 | 20231019 | 150000 | 1185403588 | 1486 | 1487 | 1487 | 1486 | 2 |
| 242 | 20231019 | 145900 | 1185400615 | 1488 | 1486 | 1489 | 1486 | 877 |
| 243 | 20231019 | 145800 | 1184095085 | 1486 | 1489 | 1489 | 1485 | 16343 |
| 244 | 20231019 | 145700 | 1159817904 | 1489 | 1487 | 1489 | 1487 | 570 |
| 245 | 20231019 | 145600 | 1158969779 | 1490 | 1490 | 1491 | 1488 | 503 |
| 246 | 20231019 | 145500 | 1158220354 | 1491 | 1488 | 1491 | 1486 | 4590 |
| 247 | 20231019 | 145400 | 1151389098 | 1489 | 1485 | 1489 | 1485 | 2197 |
| 248 | 20231019 | 145300 | 1148119489 | 1485 | 1485 | 1485 | 1485 | 11 |
| 249 | 20231019 | 145200 | 1148103154 | 1484 | 1484 | 1484 | 1484 | 0 |
| 250 | 20231019 | 145100 | 1148103154 | 1484 | 1484 | 1484 | 1484 | 4 |
| 251 | 20231019 | 145000 | 1148097218 | 1483 | 1488 | 1488 | 1483 | 1986 |
| 252 | 20231019 | 144900 | 1145150125 | 1488 | 1489 | 1489 | 1488 | 715 |
| 253 | 20231019 | 144800 | 1144085500 | 1489 | 1489 | 1489 | 1487 | 5864 |
| 254 | 20231019 | 144700 | 1135354640 | 1496 | 1492 | 1496 | 1492 | 4992 |
| 255 | 20231019 | 144600 | 1127902064 | 1492 | 1491 | 1493 | 1488 | 1025 |
| 256 | 20231019 | 144500 | 1126373985 | 1493 | 1493 | 1495 | 1488 | 5168 |
| 257 | 20231019 | 144400 | 1118671183 | 1494 | 1488 | 1494 | 1488 | 3540 |
| 258 | 20231019 | 144300 | 1113389306 | 1487 | 1484 | 1487 | 1484 | 4374 |
| 259 | 20231019 | 144200 | 1106889924 | 1484 | 1484 | 1484 | 1483 | 140 |
| 260 | 20231019 | 144100 | 1106682264 | 1484 | 1484 | 1484 | 1482 | 1634 |
| 261 | 20231019 | 144000 | 1104258795 | 1483 | 1483 | 1484 | 1480 | 5816 |
| 262 | 20231019 | 143900 | 1095647846 | 1483 | 1482 | 1485 | 1481 | 1041 |
| 263 | 20231019 | 143800 | 1094103645 | 1482 | 1485 | 1485 | 1480 | 34025 |
| 264 | 20231019 | 143700 | 1043675633 | 1486 | 1489 | 1492 | 1486 | 14438 |
| 265 | 20231019 | 143600 | 1022191595 | 1487 | 1486 | 1487 | 1485 | 2739 |
| 266 | 20231019 | 143500 | 1018120786 | 1486 | 1486 | 1486 | 1486 | 12 |
| 267 | 20231019 | 143400 | 1018102954 | 1486 | 1485 | 1486 | 1485 | 54 |
| 268 | 20231019 | 143300 | 1018022712 | 1485 | 1485 | 1485 | 1485 | 14 |
| 269 | 20231019 | 143200 | 1018001922 | 1485 | 1485 | 1485 | 1485 | 26 |
| 270 | 20231019 | 143100 | 1017963312 | 1485 | 1484 | 1485 | 1484 | 363 |
| 271 | 20231019 | 143000 | 1017424403 | 1484 | 1485 | 1485 | 1484 | 337 |
| 272 | 20231019 | 142900 | 1016924195 | 1484 | 1484 | 1484 | 1484 | 428 |
| 273 | 20231019 | 142800 | 1016289043 | 1485 | 1483 | 1485 | 1483 | 1356 |
| 274 | 20231019 | 142700 | 1014277518 | 1484 | 1485 | 1485 | 1483 | 4393 |
| 275 | 20231019 | 142600 | 1007756813 | 1485 | 1485 | 1485 | 1485 | 12382 |
| 276 | 20231019 | 142500 | 989369543 | 1485 | 1485 | 1487 | 1485 | 734 |
| 277 | 20231019 | 142400 | 988278855 | 1486 | 1486 | 1486 | 1486 | 1011 |
| 278 | 20231019 | 142300 | 986776509 | 1486 | 1487 | 1487 | 1485 | 2059 |
| 279 | 20231019 | 142200 | 983716408 | 1487 | 1488 | 1488 | 1485 | 6414 |
| 280 | 20231019 | 142100 | 974176944 | 1489 | 1490 | 1491 | 1488 | 1427 |
| 281 | 20231019 | 142000 | 972050856 | 1491 | 1491 | 1492 | 1490 | 2249 |
| 282 | 20231019 | 141900 | 968698286 | 1491 | 1490 | 1491 | 1490 | 409 |
| 283 | 20231019 | 141800 | 968088866 | 1488 | 1496 | 1496 | 1488 | 15994 |
| 284 | 20231019 | 141700 | 944238421 | 1496 | 1496 | 1496 | 1496 | 32 |
| 285 | 20231019 | 141600 | 944190549 | 1496 | 1496 | 1496 | 1496 | 141 |
| 286 | 20231019 | 141500 | 943979613 | 1496 | 1495 | 1496 | 1495 | 6 |
| 287 | 20231019 | 141400 | 943970639 | 1495 | 1495 | 1495 | 1495 | 64 |
| 288 | 20231019 | 141300 | 943874959 | 1495 | 1495 | 1495 | 1495 | 0 |
| 289 | 20231019 | 141200 | 943874959 | 1495 | 1493 | 1495 | 1493 | 1764 |
| 290 | 20231019 | 141100 | 941237850 | 1494 | 1494 | 1494 | 1493 | 46 |
| 291 | 20231019 | 141000 | 941169141 | 1494 | 1494 | 1494 | 1494 | 436 |
| 292 | 20231019 | 140900 | 940517757 | 1493 | 1493 | 1493 | 1493 | 9 |
| 293 | 20231019 | 140800 | 940504320 | 1493 | 1493 | 1493 | 1493 | 219 |
| 294 | 20231019 | 140700 | 940177353 | 1493 | 1494 | 1494 | 1493 | 16 |
| 295 | 20231019 | 140600 | 940153450 | 1493 | 1494 | 1494 | 1493 | 29 |
| 296 | 20231019 | 140500 | 940110131 | 1494 | 1493 | 1494 | 1493 | 409 |
| 297 | 20231019 | 140400 | 939499461 | 1493 | 1492 | 1493 | 1491 | 378 |
| 298 | 20231019 | 140300 | 938935488 | 1494 | 1492 | 1494 | 1492 | 137 |
| 299 | 20231019 | 140200 | 938730826 | 1492 | 1492 | 1494 | 1492 | 19 |
| 300 | 20231019 | 140100 | 938702458 | 1493 | 1494 | 1494 | 1491 | 59 |
| 301 | 20231019 | 140000 | 938614413 | 1494 | 1493 | 1494 | 1492 | 120 |
| 302 | 20231019 | 135900 | 938435156 | 1493 | 1493 | 1493 | 1493 | 195 |
| 303 | 20231019 | 135800 | 938144021 | 1491 | 1494 | 1494 | 1491 | 53 |
| 304 | 20231019 | 135700 | 938064954 | 1493 | 1493 | 1493 | 1491 | 659 |
| 305 | 20231019 | 135600 | 937081337 | 1493 | 1492 | 1494 | 1492 | 499 |
| 306 | 20231019 | 135500 | 936336300 | 1495 | 1494 | 1495 | 1491 | 489 |
| 307 | 20231019 | 135400 | 935606535 | 1494 | 1493 | 1495 | 1491 | 3187 |
| 308 | 20231019 | 135300 | 930845190 | 1493 | 1490 | 1493 | 1490 | 335 |
| 309 | 20231019 | 135200 | 930345450 | 1492 | 1492 | 1493 | 1491 | 1017 |
| 310 | 20231019 | 135100 | 928828652 | 1492 | 1495 | 1495 | 1491 | 766 |
| 311 | 20231019 | 135000 | 927686341 | 1493 | 1493 | 1495 | 1491 | 3260 |
| 312 | 20231019 | 134900 | 922813459 | 1494 | 1493 | 1494 | 1492 | 150 |
| 313 | 20231019 | 134800 | 922589398 | 1494 | 1492 | 1494 | 1490 | 578 |
| 314 | 20231019 | 134700 | 921726646 | 1490 | 1490 | 1490 | 1490 | 7 |
| 315 | 20231019 | 134600 | 921716216 | 1490 | 1490 | 1490 | 1490 | 68 |
| 316 | 20231019 | 134500 | 921614896 | 1490 | 1491 | 1491 | 1490 | 131 |
| 317 | 20231019 | 134400 | 921419606 | 1490 | 1490 | 1490 | 1490 | 29 |
| 318 | 20231019 | 134300 | 921376396 | 1490 | 1492 | 1492 | 1490 | 743 |
| 319 | 20231019 | 134200 | 920269292 | 1491 | 1490 | 1491 | 1490 | 44 |
| 320 | 20231019 | 134100 | 920203707 | 1490 | 1490 | 1490 | 1490 | 373 |
| 321 | 20231019 | 134000 | 919647937 | 1490 | 1490 | 1490 | 1490 | 157 |
| 322 | 20231019 | 133900 | 919414007 | 1490 | 1490 | 1490 | 1490 | 753 |
| 323 | 20231019 | 133800 | 918292037 | 1490 | 1490 | 1490 | 1490 | 12 |
| 324 | 20231019 | 133700 | 918274157 | 1492 | 1490 | 1492 | 1490 | 115 |
| 325 | 20231019 | 133600 | 918102607 | 1490 | 1491 | 1491 | 1490 | 221 |
| 326 | 20231019 | 133500 | 917773301 | 1491 | 1491 | 1491 | 1491 | 187 |
| 327 | 20231019 | 133400 | 917494484 | 1491 | 1492 | 1493 | 1491 | 192 |
| 328 | 20231019 | 133300 | 917207887 | 1493 | 1490 | 1493 | 1490 | 246 |
| 329 | 20231019 | 133200 | 916840787 | 1492 | 1489 | 1492 | 1489 | 309 |
| 330 | 20231019 | 133100 | 916380199 | 1489 | 1491 | 1491 | 1489 | 1089 |
| 331 | 20231019 | 133000 | 914757245 | 1492 | 1492 | 1493 | 1492 | 252 |
| 332 | 20231019 | 132900 | 914381176 | 1492 | 1493 | 1493 | 1492 | 1071 |
| 333 | 20231019 | 132800 | 912783239 | 1493 | 1492 | 1494 | 1492 | 185 |
| 334 | 20231019 | 132700 | 912506961 | 1492 | 1492 | 1494 | 1492 | 434 |
| 335 | 20231019 | 132600 | 911858828 | 1493 | 1493 | 1493 | 1493 | 204 |
| 336 | 20231019 | 132500 | 911554256 | 1494 | 1493 | 1494 | 1493 | 158 |
| 337 | 20231019 | 132400 | 911318352 | 1492 | 1493 | 1493 | 1492 | 1357 |
| 338 | 20231019 | 132300 | 909293103 | 1495 | 1495 | 1495 | 1493 | 1018 |
| 339 | 20231019 | 132200 | 907771394 | 1495 | 1496 | 1496 | 1495 | 127 |
| 340 | 20231019 | 132100 | 907581404 | 1496 | 1496 | 1496 | 1496 | 792 |
| 341 | 20231019 | 132000 | 906396572 | 1495 | 1495 | 1495 | 1495 | 25 |
| 342 | 20231019 | 131900 | 906359197 | 1496 | 1495 | 1496 | 1495 | 201 |
| 343 | 20231019 | 131800 | 906058534 | 1495 | 1494 | 1495 | 1494 | 225 |
| 344 | 20231019 | 131700 | 905722177 | 1496 | 1494 | 1496 | 1494 | 382 |
| 345 | 20231019 | 131600 | 905151074 | 1494 | 1494 | 1494 | 1494 | 132 |
| 346 | 20231019 | 131500 | 904953866 | 1494 | 1491 | 1494 | 1491 | 2108 |
| 347 | 20231019 | 131400 | 901807521 | 1492 | 1490 | 1492 | 1489 | 1083 |
| 348 | 20231019 | 131300 | 900193703 | 1490 | 1490 | 1491 | 1488 | 1612 |
| 349 | 20231019 | 131200 | 897791816 | 1490 | 1488 | 1490 | 1487 | 493 |
| 350 | 20231019 | 131100 | 897057851 | 1490 | 1491 | 1493 | 1488 | 2208 |
| 351 | 20231019 | 131000 | 893766885 | 1493 | 1495 | 1495 | 1490 | 4824 |
| 352 | 20231019 | 130900 | 886573523 | 1495 | 1497 | 1497 | 1493 | 7685 |
| 353 | 20231019 | 130800 | 875084082 | 1497 | 1498 | 1498 | 1495 | 8921 |
| 354 | 20231019 | 130700 | 861721397 | 1498 | 1499 | 1500 | 1498 | 1181 |
| 355 | 20231019 | 130600 | 859951150 | 1498 | 1498 | 1500 | 1498 | 2036 |
| 356 | 20231019 | 130500 | 856899269 | 1498 | 1502 | 1502 | 1498 | 26518 |
| 357 | 20231019 | 130400 | 817117971 | 1502 | 1502 | 1504 | 1502 | 710 |
| 358 | 20231019 | 130300 | 816051413 | 1501 | 1501 | 1501 | 1501 | 93 |
| 359 | 20231019 | 130200 | 815911820 | 1502 | 1501 | 1502 | 1501 | 375 |
| 360 | 20231019 | 130100 | 815348845 | 1501 | 1502 | 1502 | 1501 | 158 |
| 361 | 20231019 | 130000 | 815111682 | 1504 | 1501 | 1504 | 1501 | 3544 |
| 362 | 20231019 | 125900 | 809790740 | 1501 | 1503 | 1503 | 1501 | 744 |
| 363 | 20231019 | 125800 | 808673875 | 1503 | 1503 | 1503 | 1503 | 1 |
| 364 | 20231019 | 125700 | 808672372 | 1503 | 1503 | 1503 | 1502 | 48 |
| 365 | 20231019 | 125600 | 808600273 | 1503 | 1503 | 1503 | 1503 | 0 |
| 366 | 20231019 | 125500 | 808600273 | 1503 | 1503 | 1504 | 1503 | 1217 |
| 367 | 20231019 | 125400 | 806770072 | 1504 | 1501 | 1504 | 1501 | 1906 |
| 368 | 20231019 | 125300 | 803907812 | 1501 | 1501 | 1501 | 1501 | 4110 |
| 369 | 20231019 | 125200 | 797738702 | 1501 | 1501 | 1502 | 1501 | 1706 |
| 370 | 20231019 | 125100 | 795176805 | 1503 | 1503 | 1504 | 1503 | 1510 |
| 371 | 20231019 | 125000 | 792906280 | 1503 | 1500 | 1503 | 1500 | 3866 |
| 372 | 20231019 | 124900 | 787101548 | 1500 | 1500 | 1500 | 1500 | 703 |
| 373 | 20231019 | 124800 | 786047048 | 1501 | 1500 | 1501 | 1500 | 752 |
| 374 | 20231019 | 124700 | 784918972 | 1500 | 1508 | 1508 | 1500 | 18438 |
| 375 | 20231019 | 124600 | 757225412 | 1507 | 1507 | 1507 | 1507 | 17 |
| 376 | 20231019 | 124500 | 757199793 | 1507 | 1507 | 1507 | 1507 | 17 |
| 377 | 20231019 | 124400 | 757174174 | 1507 | 1505 | 1507 | 1505 | 451 |
| 378 | 20231019 | 124300 | 756494553 | 1505 | 1507 | 1507 | 1505 | 18 |
| 379 | 20231019 | 124200 | 756467455 | 1508 | 1508 | 1508 | 1508 | 500 |
| 380 | 20231019 | 124100 | 755713455 | 1505 | 1505 | 1505 | 1505 | 0 |
| 381 | 20231019 | 124000 | 755713455 | 1505 | 1505 | 1506 | 1503 | 1518 |
| 382 | 20231019 | 123900 | 753428504 | 1505 | 1503 | 1505 | 1503 | 350 |
| 383 | 20231019 | 123800 | 752902422 | 1503 | 1503 | 1503 | 1503 | 606 |
| 384 | 20231019 | 123700 | 751991604 | 1503 | 1506 | 1506 | 1503 | 35 |
| 385 | 20231019 | 123600 | 751938930 | 1506 | 1506 | 1506 | 1506 | 100 |
| 386 | 20231019 | 123500 | 751788330 | 1506 | 1506 | 1506 | 1506 | 160 |
| 387 | 20231019 | 123400 | 751547370 | 1506 | 1503 | 1506 | 1503 | 147 |
| 388 | 20231019 | 123300 | 751326129 | 1510 | 1508 | 1510 | 1508 | 1000 |
| 389 | 20231019 | 123200 | 749816963 | 1503 | 1508 | 1508 | 1503 | 2129 |
| 390 | 20231019 | 123100 | 746611074 | 1508 | 1508 | 1508 | 1508 | 193 |
| 391 | 20231019 | 123000 | 746320030 | 1510 | 1506 | 1510 | 1506 | 1335 |
| 392 | 20231019 | 122900 | 744306246 | 1506 | 1502 | 1506 | 1502 | 5307 |
| 393 | 20231019 | 122800 | 736324132 | 1503 | 1503 | 1504 | 1503 | 1163 |
| 394 | 20231019 | 122700 | 734575985 | 1502 | 1501 | 1502 | 1501 | 223 |
| 395 | 20231019 | 122600 | 734241090 | 1501 | 1502 | 1502 | 1501 | 266 |
| 396 | 20231019 | 122500 | 733841619 | 1502 | 1500 | 1502 | 1500 | 1150 |
| 397 | 20231019 | 122400 | 732116399 | 1500 | 1502 | 1503 | 1500 | 5921 |
| 398 | 20231019 | 122300 | 723232552 | 1502 | 1506 | 1506 | 1501 | 17369 |
| 399 | 20231019 | 122200 | 697103258 | 1506 | 1509 | 1511 | 1505 | 10966 |
| 400 | 20231019 | 122100 | 680585187 | 1509 | 1509 | 1509 | 1509 | 461 |
| 401 | 20231019 | 122000 | 679889538 | 1509 | 1509 | 1509 | 1509 | 878 |
| 402 | 20231019 | 121900 | 678564636 | 1510 | 1513 | 1513 | 1510 | 11704 |
| 403 | 20231019 | 121800 | 660879342 | 1514 | 1513 | 1514 | 1513 | 68 |
| 404 | 20231019 | 121700 | 660776438 | 1514 | 1513 | 1514 | 1513 | 132 |
| 405 | 20231019 | 121600 | 660576717 | 1517 | 1513 | 1517 | 1512 | 1203 |
| 406 | 20231019 | 121500 | 658754882 | 1516 | 1512 | 1516 | 1512 | 2285 |
| 407 | 20231019 | 121400 | 655298264 | 1512 | 1513 | 1513 | 1512 | 50 |
| 408 | 20231019 | 121300 | 655222655 | 1513 | 1516 | 1516 | 1513 | 910 |
| 409 | 20231019 | 121200 | 653843987 | 1517 | 1516 | 1517 | 1516 | 444 |
| 410 | 20231019 | 121100 | 653170450 | 1516 | 1516 | 1517 | 1515 | 104 |
| 411 | 20231019 | 121000 | 653012784 | 1516 | 1515 | 1516 | 1515 | 190 |
| 412 | 20231019 | 120900 | 652724758 | 1515 | 1514 | 1515 | 1514 | 25 |
| 413 | 20231019 | 120800 | 652686903 | 1514 | 1513 | 1514 | 1512 | 354 |
| 414 | 20231019 | 120700 | 652150964 | 1512 | 1511 | 1512 | 1511 | 218 |
| 415 | 20231019 | 120600 | 651821377 | 1510 | 1510 | 1510 | 1510 | 0 |
| 416 | 20231019 | 120500 | 651821377 | 1510 | 1515 | 1515 | 1510 | 1852 |
| 417 | 20231019 | 120400 | 649021567 | 1516 | 1516 | 1516 | 1516 | 34 |
| 418 | 20231019 | 120300 | 648970023 | 1516 | 1517 | 1517 | 1516 | 3618 |
| 419 | 20231019 | 120200 | 643481868 | 1523 | 1521 | 1523 | 1521 | 11 |
| 420 | 20231019 | 120100 | 643465117 | 1521 | 1522 | 1522 | 1521 | 407 |
| 421 | 20231019 | 120000 | 642845667 | 1527 | 1524 | 1527 | 1524 | 1305 |
| 422 | 20231019 | 115900 | 640855491 | 1524 | 1524 | 1524 | 1524 | 0 |
| 423 | 20231019 | 115800 | 640855491 | 1524 | 1524 | 1524 | 1524 | 1 |
| 424 | 20231019 | 115700 | 640853967 | 1525 | 1525 | 1525 | 1525 | 0 |
| 425 | 20231019 | 115600 | 640853967 | 1525 | 1525 | 1525 | 1525 | 50 |
| 426 | 20231019 | 115500 | 640777717 | 1524 | 1525 | 1525 | 1524 | 1500 |
| 427 | 20231019 | 115400 | 638490717 | 1526 | 1535 | 1536 | 1526 | 2501 |
| 428 | 20231019 | 115300 | 634654462 | 1544 | 1528 | 1544 | 1528 | 4020 |
| 429 | 20231019 | 115200 | 628482680 | 1530 | 1525 | 1530 | 1524 | 3209 |
| 430 | 20231019 | 115100 | 623585800 | 1529 | 1515 | 1530 | 1515 | 6775 |
| 431 | 20231019 | 115000 | 613272303 | 1514 | 1511 | 1516 | 1511 | 5022 |
| 432 | 20231019 | 114900 | 605680781 | 1515 | 1513 | 1516 | 1513 | 2044 |
| 433 | 20231019 | 114800 | 602585425 | 1511 | 1512 | 1512 | 1511 | 351 |
| 434 | 20231019 | 114700 | 602055063 | 1511 | 1511 | 1511 | 1511 | 80 |
| 435 | 20231019 | 114600 | 601934183 | 1511 | 1510 | 1511 | 1510 | 5003 |
| 436 | 20231019 | 114500 | 594379650 | 1511 | 1513 | 1513 | 1510 | 2101 |
| 437 | 20231019 | 114400 | 591204868 | 1513 | 1514 | 1514 | 1513 | 16 |
| 438 | 20231019 | 114300 | 591180659 | 1513 | 1513 | 1513 | 1512 | 124 |
| 439 | 20231019 | 114200 | 590993072 | 1512 | 1512 | 1512 | 1512 | 0 |
| 440 | 20231019 | 114100 | 590993072 | 1512 | 1512 | 1512 | 1512 | 28 |
| 441 | 20231019 | 114000 | 590950736 | 1512 | 1512 | 1512 | 1512 | 5 |
| 442 | 20231019 | 113900 | 590943176 | 1512 | 1512 | 1512 | 1512 | 528 |
| 443 | 20231019 | 113800 | 590144840 | 1512 | 1512 | 1512 | 1512 | 15 |
| 444 | 20231019 | 113700 | 590122160 | 1512 | 1512 | 1513 | 1512 | 229 |
| 445 | 20231019 | 113600 | 589775756 | 1512 | 1511 | 1512 | 1511 | 46 |
| 446 | 20231019 | 113500 | 589706219 | 1511 | 1511 | 1511 | 1511 | 15 |
| 447 | 20231019 | 113400 | 589683554 | 1511 | 1510 | 1511 | 1510 | 1807 |
| 448 | 20231019 | 113300 | 586953413 | 1510 | 1511 | 1511 | 1510 | 700 |
| 449 | 20231019 | 113200 | 585895913 | 1511 | 1511 | 1511 | 1510 | 15301 |
| 450 | 20231019 | 113100 | 562786304 | 1512 | 1512 | 1512 | 1512 | 902 |
| 451 | 20231019 | 113000 | 561422480 | 1517 | 1517 | 1517 | 1517 | 0 |
| 452 | 20231019 | 112900 | 561422480 | 1517 | 1517 | 1517 | 1517 | 0 |
| 453 | 20231019 | 112800 | 561422480 | 1517 | 1517 | 1517 | 1517 | 9 |
| 454 | 20231019 | 112700 | 561408827 | 1512 | 1512 | 1512 | 1512 | 0 |
| 455 | 20231019 | 112600 | 561408827 | 1512 | 1512 | 1512 | 1512 | 4 |
| 456 | 20231019 | 112500 | 561402779 | 1511 | 1512 | 1512 | 1511 | 1097 |
| 457 | 20231019 | 112400 | 559745024 | 1512 | 1515 | 1515 | 1512 | 10005 |
| 458 | 20231019 | 112300 | 544611196 | 1515 | 1515 | 1515 | 1515 | 2 |
| 459 | 20231019 | 112200 | 544608166 | 1516 | 1515 | 1516 | 1515 | 132 |
| 460 | 20231019 | 112100 | 544408181 | 1515 | 1518 | 1518 | 1515 | 256 |
| 461 | 20231019 | 112000 | 544019600 | 1520 | 1518 | 1520 | 1518 | 500 |
| 462 | 20231019 | 111900 | 543259656 | 1519 | 1519 | 1519 | 1519 | 49 |
| 463 | 20231019 | 111800 | 543185225 | 1519 | 1519 | 1519 | 1519 | 0 |
| 464 | 20231019 | 111700 | 543185225 | 1519 | 1516 | 1519 | 1515 | 713 |
| 465 | 20231019 | 111600 | 542104763 | 1516 | 1516 | 1516 | 1515 | 834 |
| 466 | 20231019 | 111500 | 540840450 | 1516 | 1516 | 1516 | 1516 | 0 |
| 467 | 20231019 | 111400 | 540840450 | 1516 | 1516 | 1516 | 1516 | 0 |
| 468 | 20231019 | 111300 | 540840450 | 1516 | 1516 | 1516 | 1516 | 10 |
| 469 | 20231019 | 111200 | 540825290 | 1522 | 1520 | 1522 | 1518 | 468 |
| 470 | 20231019 | 111100 | 540113182 | 1522 | 1520 | 1522 | 1520 | 234 |
| 471 | 20231019 | 111000 | 539757198 | 1521 | 1518 | 1521 | 1518 | 164 |
| 472 | 20231019 | 110900 | 539508103 | 1517 | 1513 | 1517 | 1513 | 750 |
| 473 | 20231019 | 110800 | 538371977 | 1513 | 1512 | 1513 | 1512 | 151 |
| 474 | 20231019 | 110700 | 538143617 | 1512 | 1512 | 1514 | 1512 | 733 |
| 475 | 20231019 | 110600 | 537034732 | 1512 | 1515 | 1515 | 1512 | 2076 |
| 476 | 20231019 | 110500 | 533892805 | 1514 | 1514 | 1514 | 1514 | 0 |
| 477 | 20231019 | 110400 | 533892805 | 1514 | 1512 | 1514 | 1512 | 557 |
| 478 | 20231019 | 110300 | 533049844 | 1513 | 1513 | 1513 | 1512 | 2069 |
| 479 | 20231019 | 110200 | 529921402 | 1513 | 1512 | 1513 | 1512 | 1107 |
| 480 | 20231019 | 110100 | 528247608 | 1512 | 1513 | 1513 | 1512 | 18139 |
| 481 | 20231019 | 110000 | 500804622 | 1513 | 1515 | 1516 | 1513 | 11732 |
| 482 | 20231019 | 105900 | 483032248 | 1515 | 1516 | 1516 | 1515 | 1406 |
| 483 | 20231019 | 105800 | 480900796 | 1516 | 1516 | 1516 | 1516 | 774 |
| 484 | 20231019 | 105700 | 479727412 | 1516 | 1515 | 1516 | 1515 | 2755 |
| 485 | 20231019 | 105600 | 475553495 | 1519 | 1518 | 1519 | 1515 | 14503 |
| 486 | 20231019 | 105500 | 453556288 | 1518 | 1518 | 1519 | 1518 | 1089 |
| 487 | 20231019 | 105400 | 451903179 | 1518 | 1518 | 1518 | 1518 | 809 |
| 488 | 20231019 | 105300 | 450675117 | 1518 | 1518 | 1518 | 1518 | 568 |
| 489 | 20231019 | 105200 | 449812893 | 1518 | 1518 | 1518 | 1518 | 1231 |
| 490 | 20231019 | 105100 | 447944235 | 1518 | 1518 | 1518 | 1518 | 75 |
| 491 | 20231019 | 105000 | 447830385 | 1520 | 1519 | 1520 | 1519 | 1000 |
| 492 | 20231019 | 104900 | 446310843 | 1518 | 1518 | 1519 | 1517 | 1053 |
| 493 | 20231019 | 104800 | 444711894 | 1518 | 1518 | 1518 | 1518 | 99 |
| 494 | 20231019 | 104700 | 444561612 | 1518 | 1519 | 1519 | 1518 | 168 |
| 495 | 20231019 | 104600 | 444306448 | 1519 | 1519 | 1519 | 1519 | 605 |
| 496 | 20231019 | 104500 | 443387453 | 1519 | 1519 | 1519 | 1519 | 40 |
| 497 | 20231019 | 104400 | 443326693 | 1520 | 1519 | 1520 | 1517 | 6791 |
| 498 | 20231019 | 104300 | 433021597 | 1520 | 1519 | 1520 | 1519 | 1719 |
| 499 | 20231019 | 104200 | 430408834 | 1519 | 1519 | 1519 | 1518 | 959 |
| 500 | 20231019 | 104100 | 428952782 | 1519 | 1520 | 1520 | 1518 | 2234 |
| 501 | 20231019 | 104000 | 425557874 | 1522 | 1523 | 1523 | 1520 | 4630 |
| 502 | 20231019 | 103900 | 418509449 | 1525 | 1530 | 1530 | 1525 | 573 |
| 503 | 20231019 | 103800 | 417635374 | 1530 | 1533 | 1533 | 1527 | 6991 |
| 504 | 20231019 | 103700 | 406941671 | 1534 | 1534 | 1534 | 1534 | 303 |
| 505 | 20231019 | 103600 | 406476869 | 1534 | 1538 | 1538 | 1534 | 1722 |
| 506 | 20231019 | 103500 | 403830329 | 1538 | 1538 | 1538 | 1538 | 0 |
| 507 | 20231019 | 103400 | 403830329 | 1538 | 1539 | 1539 | 1538 | 115 |
| 508 | 20231019 | 103300 | 403653349 | 1539 | 1540 | 1540 | 1539 | 317 |
| 509 | 20231019 | 103200 | 403165264 | 1543 | 1543 | 1543 | 1543 | 10 |
| 510 | 20231019 | 103100 | 403149834 | 1543 | 1533 | 1543 | 1533 | 8693 |
| 511 | 20231019 | 103000 | 389778382 | 1531 | 1532 | 1532 | 1531 | 240 |
| 512 | 20231019 | 102900 | 389410761 | 1534 | 1543 | 1543 | 1534 | 2688 |
| 513 | 20231019 | 102800 | 385274305 | 1543 | 1533 | 1543 | 1533 | 3681 |
| 514 | 20231019 | 102700 | 379614211 | 1533 | 1527 | 1533 | 1527 | 2325 |
| 515 | 20231019 | 102600 | 376058569 | 1527 | 1527 | 1527 | 1527 | 11 |
| 516 | 20231019 | 102500 | 376041772 | 1524 | 1520 | 1524 | 1520 | 2057 |
| 517 | 20231019 | 102400 | 372909793 | 1524 | 1523 | 1524 | 1523 | 1000 |
| 518 | 20231019 | 102300 | 371385992 | 1523 | 1518 | 1523 | 1518 | 3547 |
| 519 | 20231019 | 102200 | 365997390 | 1518 | 1519 | 1519 | 1518 | 1739 |
| 520 | 20231019 | 102100 | 363356629 | 1519 | 1520 | 1520 | 1519 | 121 |
| 521 | 20231019 | 102000 | 363172759 | 1520 | 1520 | 1520 | 1520 | 824 |
| 522 | 20231019 | 101900 | 361920279 | 1520 | 1520 | 1520 | 1520 | 308 |
| 523 | 20231019 | 101800 | 361452119 | 1520 | 1520 | 1520 | 1520 | 502 |
| 524 | 20231019 | 101700 | 360689079 | 1522 | 1520 | 1522 | 1520 | 3632 |
| 525 | 20231019 | 101600 | 355168217 | 1520 | 1522 | 1522 | 1520 | 10080 |
| 526 | 20231019 | 101500 | 339841840 | 1522 | 1524 | 1524 | 1522 | 2420 |
| 527 | 20231019 | 101400 | 336154994 | 1524 | 1526 | 1526 | 1524 | 213 |
| 528 | 20231019 | 101300 | 335830362 | 1524 | 1524 | 1524 | 1524 | 800 |
| 529 | 20231019 | 101200 | 334611162 | 1527 | 1527 | 1527 | 1527 | 0 |
| 530 | 20231019 | 101100 | 334611162 | 1527 | 1529 | 1529 | 1527 | 1002 |
| 531 | 20231019 | 101000 | 333081104 | 1529 | 1527 | 1529 | 1527 | 1310 |
| 532 | 20231019 | 100900 | 331078962 | 1529 | 1527 | 1530 | 1524 | 2302 |
| 533 | 20231019 | 100800 | 327561566 | 1527 | 1524 | 1527 | 1524 | 19 |
| 534 | 20231019 | 100700 | 327532604 | 1523 | 1523 | 1523 | 1523 | 187 |
| 535 | 20231019 | 100600 | 327247803 | 1522 | 1522 | 1522 | 1522 | 0 |
| 536 | 20231019 | 100500 | 327247803 | 1522 | 1522 | 1522 | 1522 | 423 |
| 537 | 20231019 | 100400 | 326603997 | 1521 | 1522 | 1522 | 1521 | 23 |
| 538 | 20231019 | 100300 | 326569013 | 1521 | 1520 | 1521 | 1520 | 65 |
| 539 | 20231019 | 100200 | 326470178 | 1522 | 1520 | 1522 | 1520 | 544 |
| 540 | 20231019 | 100100 | 325642763 | 1520 | 1519 | 1520 | 1519 | 288 |
| 541 | 20231019 | 100000 | 325205017 | 1519 | 1519 | 1519 | 1519 | 41 |
| 542 | 20231019 | 095900 | 325142738 | 1519 | 1518 | 1519 | 1518 | 348 |
| 543 | 20231019 | 095800 | 324614326 | 1518 | 1518 | 1520 | 1518 | 789 |
| 544 | 20231019 | 095700 | 323415093 | 1519 | 1518 | 1519 | 1518 | 318 |
| 545 | 20231019 | 095600 | 322932269 | 1519 | 1519 | 1519 | 1519 | 112 |
| 546 | 20231019 | 095500 | 322762141 | 1520 | 1520 | 1520 | 1520 | 84 |
| 547 | 20231019 | 095400 | 322634461 | 1520 | 1517 | 1522 | 1517 | 1781 |
| 548 | 20231019 | 095300 | 319925492 | 1517 | 1516 | 1517 | 1516 | 530 |
| 549 | 20231019 | 095200 | 319121520 | 1516 | 1517 | 1517 | 1516 | 130 |
| 550 | 20231019 | 095100 | 318924324 | 1517 | 1517 | 1518 | 1516 | 913 |
| 551 | 20231019 | 095000 | 317539320 | 1517 | 1517 | 1517 | 1516 | 2301 |
| 552 | 20231019 | 094900 | 314048859 | 1517 | 1517 | 1517 | 1517 | 13 |
| 553 | 20231019 | 094800 | 314029138 | 1516 | 1521 | 1521 | 1516 | 962 |
| 554 | 20231019 | 094700 | 312567817 | 1521 | 1524 | 1524 | 1521 | 702 |
| 555 | 20231019 | 094600 | 311498906 | 1524 | 1525 | 1525 | 1524 | 1300 |
| 556 | 20231019 | 094500 | 309517705 | 1525 | 1524 | 1525 | 1524 | 227 |
| 557 | 20231019 | 094400 | 309171753 | 1524 | 1525 | 1525 | 1524 | 203 |
| 558 | 20231019 | 094300 | 308862369 | 1524 | 1525 | 1525 | 1524 | 1162 |
| 559 | 20231019 | 094200 | 307090506 | 1525 | 1527 | 1527 | 1525 | 7380 |
| 560 | 20231019 | 094100 | 295834180 | 1527 | 1526 | 1527 | 1526 | 250 |
| 561 | 20231019 | 094000 | 295452660 | 1525 | 1524 | 1526 | 1524 | 615 |
| 562 | 20231019 | 093900 | 294514385 | 1525 | 1528 | 1528 | 1525 | 116 |
| 563 | 20231019 | 093800 | 294337164 | 1529 | 1518 | 1529 | 1518 | 7814 |
| 564 | 20231019 | 093700 | 282434246 | 1518 | 1518 | 1518 | 1518 | 12 |
| 565 | 20231019 | 093600 | 282416030 | 1518 | 1513 | 1519 | 1513 | 1373 |
| 566 | 20231019 | 093500 | 280337457 | 1513 | 1515 | 1515 | 1513 | 833 |
| 567 | 20231019 | 093400 | 279077004 | 1515 | 1515 | 1515 | 1513 | 8850 |
| 568 | 20231019 | 093300 | 265671666 | 1515 | 1519 | 1519 | 1515 | 12508 |
| 569 | 20231019 | 093200 | 246711594 | 1518 | 1520 | 1520 | 1518 | 1328 |
| 570 | 20231019 | 093100 | 244694078 | 1525 | 1525 | 1525 | 1525 | 187 |
| 571 | 20231019 | 093000 | 244408903 | 1527 | 1527 | 1527 | 1527 | 0 |
| 572 | 20231019 | 092900 | 244408903 | 1527 | 1520 | 1527 | 1518 | 25246 |
| 573 | 20231019 | 092800 | 206053528 | 1520 | 1520 | 1520 | 1520 | 215 |
| 574 | 20231019 | 092700 | 205726728 | 1518 | 1518 | 1518 | 1518 | 30 |
| 575 | 20231019 | 092600 | 205681188 | 1518 | 1518 | 1518 | 1518 | 284 |
| 576 | 20231019 | 092500 | 205250076 | 1518 | 1518 | 1518 | 1518 | 35 |
| 577 | 20231019 | 092400 | 205196946 | 1519 | 1519 | 1520 | 1519 | 590 |
| 578 | 20231019 | 092300 | 204300671 | 1519 | 1520 | 1520 | 1518 | 2614 |
| 579 | 20231019 | 092200 | 200330831 | 1519 | 1523 | 1523 | 1519 | 4043 |
| 580 | 20231019 | 092100 | 194177621 | 1523 | 1518 | 1523 | 1518 | 1196 |
| 581 | 20231019 | 092000 | 192357899 | 1518 | 1518 | 1521 | 1518 | 1810 |
| 582 | 20231019 | 091900 | 189606476 | 1518 | 1514 | 1518 | 1514 | 1478 |
| 583 | 20231019 | 091800 | 187367018 | 1514 | 1514 | 1515 | 1513 | 2591 |
| 584 | 20231019 | 091700 | 183442556 | 1514 | 1517 | 1517 | 1514 | 2473 |
| 585 | 20231019 | 091600 | 179696012 | 1517 | 1516 | 1517 | 1516 | 724 |
| 586 | 20231019 | 091500 | 178598239 | 1516 | 1524 | 1524 | 1516 | 15862 |
| 587 | 20231019 | 091400 | 154491419 | 1524 | 1525 | 1525 | 1523 | 1303 |
| 588 | 20231019 | 091300 | 152504644 | 1529 | 1529 | 1529 | 1528 | 1625 |
| 589 | 20231019 | 091200 | 150020269 | 1529 | 1521 | 1529 | 1521 | 5963 |
| 590 | 20231019 | 091100 | 140928184 | 1520 | 1528 | 1528 | 1520 | 9237 |
| 591 | 20231019 | 091000 | 126833195 | 1535 | 1525 | 1540 | 1523 | 7366 |
| 592 | 20231019 | 090900 | 115562209 | 1525 | 1520 | 1525 | 1520 | 4289 |
| 593 | 20231019 | 090800 | 109038842 | 1520 | 1526 | 1526 | 1520 | 6321 |
| 594 | 20231019 | 090700 | 99418361 | 1526 | 1525 | 1526 | 1525 | 161 |
| 595 | 20231019 | 090600 | 99172739 | 1522 | 1524 | 1528 | 1522 | 900 |
| 596 | 20231019 | 090500 | 97801531 | 1524 | 1533 | 1533 | 1522 | 2433 |
| 597 | 20231019 | 090400 | 94083792 | 1536 | 1540 | 1540 | 1536 | 2527 |
| 598 | 20231019 | 090300 | 90197314 | 1540 | 1552 | 1552 | 1539 | 4496 |
| 599 | 20231019 | 090200 | 83245563 | 1552 | 1564 | 1564 | 1552 | 24271 |
| 600 | 20231019 | 090100 | 45324576 | 1563 | 1573 | 1573 | 1563 | 1930 |
| 601 | 20231019 | 090000 | 42307326 | 1573 | 1625 | 1625 | 1554 | 26277 |