33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 201700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 3 | 20231018 | 201600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 4 | 20231018 | 201500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 5 | 20231018 | 201400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 6 | 20231018 | 201300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 7 | 20231018 | 201200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 8 | 20231018 | 201100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 9 | 20231018 | 201000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 10 | 20231018 | 200900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 11 | 20231018 | 200800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 12 | 20231018 | 200700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 13 | 20231018 | 200600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 14 | 20231018 | 200500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 15 | 20231018 | 200400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 16 | 20231018 | 200300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 17 | 20231018 | 200200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 18 | 20231018 | 200100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 19 | 20231018 | 200000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 20 | 20231018 | 195900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 21 | 20231018 | 195800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 22 | 20231018 | 195700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 23 | 20231018 | 195600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 24 | 20231018 | 195500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 25 | 20231018 | 195400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 26 | 20231018 | 195300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 27 | 20231018 | 195200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 28 | 20231018 | 195100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 29 | 20231018 | 195000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 30 | 20231018 | 194900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 31 | 20231018 | 194800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 32 | 20231018 | 194700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 33 | 20231018 | 194600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 34 | 20231018 | 194500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 35 | 20231018 | 194400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 36 | 20231018 | 194300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 37 | 20231018 | 194200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 38 | 20231018 | 194100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 39 | 20231018 | 194000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 40 | 20231018 | 193900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 41 | 20231018 | 193800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 42 | 20231018 | 193700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 43 | 20231018 | 193600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 44 | 20231018 | 193500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 45 | 20231018 | 193400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 46 | 20231018 | 193300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 47 | 20231018 | 193200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 48 | 20231018 | 193100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 49 | 20231018 | 193000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 50 | 20231018 | 192900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 51 | 20231018 | 192800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 52 | 20231018 | 192700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 53 | 20231018 | 192600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 54 | 20231018 | 192500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 55 | 20231018 | 192400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 56 | 20231018 | 192300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 57 | 20231018 | 192200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 58 | 20231018 | 192100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 59 | 20231018 | 192000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 60 | 20231018 | 191900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 61 | 20231018 | 191800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 62 | 20231018 | 191700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 63 | 20231018 | 191600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 64 | 20231018 | 191500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 65 | 20231018 | 191400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 66 | 20231018 | 191300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 67 | 20231018 | 191200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 68 | 20231018 | 191100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 69 | 20231018 | 191000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 70 | 20231018 | 190900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 71 | 20231018 | 190800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 72 | 20231018 | 190700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 73 | 20231018 | 190600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 74 | 20231018 | 190500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 75 | 20231018 | 190400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 76 | 20231018 | 190300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 77 | 20231018 | 190200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 78 | 20231018 | 190100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 79 | 20231018 | 190000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 80 | 20231018 | 185900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 81 | 20231018 | 185800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 82 | 20231018 | 185700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 83 | 20231018 | 185600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 84 | 20231018 | 185500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 85 | 20231018 | 185400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 86 | 20231018 | 185300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 87 | 20231018 | 185200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 88 | 20231018 | 185100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 89 | 20231018 | 185000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 90 | 20231018 | 184900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 91 | 20231018 | 184800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 92 | 20231018 | 184700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 93 | 20231018 | 184600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 94 | 20231018 | 184500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 95 | 20231018 | 184400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 96 | 20231018 | 184300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 97 | 20231018 | 184200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 98 | 20231018 | 184100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 99 | 20231018 | 184000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 100 | 20231018 | 183900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 101 | 20231018 | 183800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 102 | 20231018 | 183700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 103 | 20231018 | 183600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 104 | 20231018 | 183500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 105 | 20231018 | 183400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 106 | 20231018 | 183300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 107 | 20231018 | 183200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 108 | 20231018 | 183100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 109 | 20231018 | 183000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 110 | 20231018 | 182900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 111 | 20231018 | 182800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 112 | 20231018 | 182700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 113 | 20231018 | 182600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 114 | 20231018 | 182500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 115 | 20231018 | 182400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 116 | 20231018 | 182300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 117 | 20231018 | 182200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 118 | 20231018 | 182100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 119 | 20231018 | 182000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 120 | 20231018 | 181900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 121 | 20231018 | 181800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 122 | 20231018 | 181700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 123 | 20231018 | 181600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 124 | 20231018 | 181500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 125 | 20231018 | 181400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 126 | 20231018 | 181300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 127 | 20231018 | 181200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 128 | 20231018 | 181100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 129 | 20231018 | 181000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 130 | 20231018 | 180900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 131 | 20231018 | 180800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 132 | 20231018 | 180700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 133 | 20231018 | 180600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 134 | 20231018 | 180500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 135 | 20231018 | 180400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 136 | 20231018 | 180300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 137 | 20231018 | 180200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 138 | 20231018 | 180100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 139 | 20231018 | 180000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 140 | 20231018 | 175900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 141 | 20231018 | 175800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 142 | 20231018 | 175700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 143 | 20231018 | 175600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 144 | 20231018 | 175500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 145 | 20231018 | 175400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 146 | 20231018 | 175300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 147 | 20231018 | 175200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 148 | 20231018 | 175100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 149 | 20231018 | 175000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 150 | 20231018 | 174900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 151 | 20231018 | 174800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 152 | 20231018 | 174700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 153 | 20231018 | 174600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 154 | 20231018 | 174500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 155 | 20231018 | 174400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 156 | 20231018 | 174300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 157 | 20231018 | 174200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 158 | 20231018 | 174100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 159 | 20231018 | 174000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 160 | 20231018 | 173900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 161 | 20231018 | 173800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 162 | 20231018 | 173700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 163 | 20231018 | 173600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 164 | 20231018 | 173500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 165 | 20231018 | 173400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 166 | 20231018 | 173300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 167 | 20231018 | 173200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 168 | 20231018 | 173100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 169 | 20231018 | 173000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 170 | 20231018 | 172900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 171 | 20231018 | 172800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 172 | 20231018 | 172700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 173 | 20231018 | 172600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 174 | 20231018 | 172500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 175 | 20231018 | 172400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 176 | 20231018 | 172300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 177 | 20231018 | 172200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 178 | 20231018 | 172100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 179 | 20231018 | 172000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 180 | 20231018 | 171900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 181 | 20231018 | 171800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 182 | 20231018 | 171700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 183 | 20231018 | 171600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 184 | 20231018 | 171500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 185 | 20231018 | 171400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 186 | 20231018 | 171300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 187 | 20231018 | 171200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 188 | 20231018 | 171100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 189 | 20231018 | 171000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 190 | 20231018 | 170900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 191 | 20231018 | 170800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 192 | 20231018 | 170700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 193 | 20231018 | 170600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 194 | 20231018 | 170500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 195 | 20231018 | 170400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 196 | 20231018 | 170300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 197 | 20231018 | 170200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 198 | 20231018 | 170100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 199 | 20231018 | 170000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 200 | 20231018 | 165900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 201 | 20231018 | 165800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 202 | 20231018 | 165700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 203 | 20231018 | 165600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 204 | 20231018 | 165500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 205 | 20231018 | 165400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 206 | 20231018 | 165300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 207 | 20231018 | 165200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 208 | 20231018 | 165100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 209 | 20231018 | 165000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 210 | 20231018 | 164900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 211 | 20231018 | 164800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 212 | 20231018 | 164700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 213 | 20231018 | 164600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 214 | 20231018 | 164500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 215 | 20231018 | 164400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 216 | 20231018 | 164300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 217 | 20231018 | 164200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 218 | 20231018 | 164100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 219 | 20231018 | 164000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 220 | 20231018 | 163900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 221 | 20231018 | 163800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 222 | 20231018 | 163700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 223 | 20231018 | 163600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 224 | 20231018 | 163500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 225 | 20231018 | 163400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 226 | 20231018 | 163300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 227 | 20231018 | 163200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 228 | 20231018 | 163100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 229 | 20231018 | 163000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 230 | 20231018 | 162900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 231 | 20231018 | 162800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 232 | 20231018 | 162700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 233 | 20231018 | 162600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 234 | 20231018 | 162500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 235 | 20231018 | 162400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 236 | 20231018 | 162300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 237 | 20231018 | 162200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 238 | 20231018 | 162100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 239 | 20231018 | 162000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 240 | 20231018 | 161900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 241 | 20231018 | 161800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 242 | 20231018 | 161700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 243 | 20231018 | 161600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 244 | 20231018 | 161500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 245 | 20231018 | 161400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 246 | 20231018 | 161300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 247 | 20231018 | 161200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 248 | 20231018 | 161100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 249 | 20231018 | 161000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 250 | 20231018 | 160900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 251 | 20231018 | 160800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 252 | 20231018 | 160700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 253 | 20231018 | 160600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 254 | 20231018 | 160500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 255 | 20231018 | 160400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 256 | 20231018 | 160300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 257 | 20231018 | 160200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 258 | 20231018 | 160100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 259 | 20231018 | 160000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 260 | 20231018 | 155900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 261 | 20231018 | 155800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 262 | 20231018 | 155700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 263 | 20231018 | 155600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 264 | 20231018 | 155500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 265 | 20231018 | 155400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 266 | 20231018 | 155300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 267 | 20231018 | 155200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 268 | 20231018 | 155100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 269 | 20231018 | 155000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 270 | 20231018 | 154900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 271 | 20231018 | 154800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 272 | 20231018 | 154700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 273 | 20231018 | 154600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 274 | 20231018 | 154500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 275 | 20231018 | 154400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 276 | 20231018 | 154300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 277 | 20231018 | 154200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 278 | 20231018 | 154100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 279 | 20231018 | 154000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 280 | 20231018 | 153900 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 281 | 20231018 | 153800 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 282 | 20231018 | 153700 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 283 | 20231018 | 153600 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 284 | 20231018 | 153500 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 285 | 20231018 | 153400 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 286 | 20231018 | 153300 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 287 | 20231018 | 153200 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 288 | 20231018 | 153100 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 0 |
| 289 | 20231018 | 153000 | 2179718790 | 1460 | 1460 | 1460 | 1460 | 26403 |
| 290 | 20231018 | 152900 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 291 | 20231018 | 152800 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 292 | 20231018 | 152700 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 293 | 20231018 | 152600 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 294 | 20231018 | 152500 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 295 | 20231018 | 152400 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 296 | 20231018 | 152300 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 297 | 20231018 | 152200 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 298 | 20231018 | 152100 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 299 | 20231018 | 152000 | 2141170410 | 1463 | 1463 | 1463 | 1463 | 0 |
| 300 | 20231018 | 151900 | 2141170410 | 1463 | 1464 | 1465 | 1463 | 8739 |
| 301 | 20231018 | 151800 | 2128384665 | 1463 | 1463 | 1463 | 1463 | 0 |
| 302 | 20231018 | 151700 | 2128384665 | 1463 | 1463 | 1465 | 1463 | 9756 |
| 303 | 20231018 | 151600 | 2114111125 | 1463 | 1465 | 1466 | 1463 | 1886 |
| 304 | 20231018 | 151500 | 2111349612 | 1466 | 1466 | 1466 | 1465 | 3463 |
| 305 | 20231018 | 151400 | 2106272985 | 1466 | 1465 | 1466 | 1465 | 1663 |
| 306 | 20231018 | 151300 | 2103836603 | 1465 | 1465 | 1465 | 1465 | 9 |
| 307 | 20231018 | 151200 | 2103823418 | 1460 | 1466 | 1466 | 1460 | 490 |
| 308 | 20231018 | 151100 | 2103106870 | 1465 | 1460 | 1465 | 1460 | 2171 |
| 309 | 20231018 | 151000 | 2099936695 | 1460 | 1461 | 1461 | 1460 | 4400 |
| 310 | 20231018 | 150900 | 2093512614 | 1467 | 1461 | 1467 | 1461 | 6675 |
| 311 | 20231018 | 150800 | 2083742242 | 1462 | 1462 | 1462 | 1462 | 60 |
| 312 | 20231018 | 150700 | 2083654522 | 1462 | 1462 | 1462 | 1461 | 18155 |
| 313 | 20231018 | 150600 | 2057120835 | 1462 | 1462 | 1462 | 1462 | 723 |
| 314 | 20231018 | 150500 | 2056063809 | 1462 | 1463 | 1463 | 1462 | 1909 |
| 315 | 20231018 | 150400 | 2053272543 | 1463 | 1462 | 1463 | 1462 | 1329 |
| 316 | 20231018 | 150300 | 2051328516 | 1460 | 1461 | 1461 | 1460 | 4006 |
| 317 | 20231018 | 150200 | 2045479556 | 1460 | 1460 | 1462 | 1460 | 679 |
| 318 | 20231018 | 150100 | 2044487216 | 1460 | 1460 | 1461 | 1460 | 3811 |
| 319 | 20231018 | 150000 | 2038920525 | 1459 | 1460 | 1460 | 1459 | 1689 |
| 320 | 20231018 | 145900 | 2036454587 | 1460 | 1459 | 1460 | 1459 | 1385 |
| 321 | 20231018 | 145800 | 2034432704 | 1460 | 1460 | 1461 | 1460 | 11732 |
| 322 | 20231018 | 145700 | 2017302919 | 1461 | 1461 | 1461 | 1461 | 62 |
| 323 | 20231018 | 145600 | 2017212337 | 1461 | 1461 | 1461 | 1461 | 305 |
| 324 | 20231018 | 145500 | 2016766732 | 1461 | 1461 | 1461 | 1461 | 195 |
| 325 | 20231018 | 145400 | 2016481837 | 1461 | 1461 | 1461 | 1461 | 3001 |
| 326 | 20231018 | 145300 | 2012097376 | 1461 | 1462 | 1462 | 1461 | 1066 |
| 327 | 20231018 | 145200 | 2010538885 | 1462 | 1462 | 1462 | 1462 | 317 |
| 328 | 20231018 | 145100 | 2010075431 | 1462 | 1463 | 1463 | 1462 | 352 |
| 329 | 20231018 | 145000 | 2009560730 | 1463 | 1462 | 1463 | 1462 | 806 |
| 330 | 20231018 | 144900 | 2008382355 | 1462 | 1464 | 1464 | 1462 | 505 |
| 331 | 20231018 | 144800 | 2007644035 | 1465 | 1462 | 1465 | 1462 | 553 |
| 332 | 20231018 | 144700 | 2006835461 | 1464 | 1462 | 1465 | 1462 | 1080 |
| 333 | 20231018 | 144600 | 2005255859 | 1461 | 1461 | 1461 | 1461 | 214 |
| 334 | 20231018 | 144500 | 2004943205 | 1461 | 1461 | 1461 | 1461 | 1 |
| 335 | 20231018 | 144400 | 2004941744 | 1460 | 1459 | 1460 | 1459 | 113 |
| 336 | 20231018 | 144300 | 2004776864 | 1460 | 1459 | 1460 | 1459 | 1425 |
| 337 | 20231018 | 144200 | 2002696620 | 1460 | 1458 | 1460 | 1458 | 251 |
| 338 | 20231018 | 144100 | 2002330360 | 1458 | 1460 | 1460 | 1457 | 3758 |
| 339 | 20231018 | 144000 | 1996851643 | 1458 | 1461 | 1462 | 1458 | 24065 |
| 340 | 20231018 | 143900 | 1961714100 | 1462 | 1462 | 1462 | 1461 | 4466 |
| 341 | 20231018 | 143800 | 1955187123 | 1462 | 1462 | 1462 | 1462 | 207 |
| 342 | 20231018 | 143700 | 1954884489 | 1462 | 1461 | 1462 | 1461 | 234 |
| 343 | 20231018 | 143600 | 1954542481 | 1461 | 1461 | 1462 | 1461 | 1472 |
| 344 | 20231018 | 143500 | 1952391589 | 1462 | 1462 | 1462 | 1462 | 10 |
| 345 | 20231018 | 143400 | 1952376969 | 1462 | 1463 | 1463 | 1462 | 122 |
| 346 | 20231018 | 143300 | 1952198604 | 1462 | 1464 | 1464 | 1461 | 2995 |
| 347 | 20231018 | 143200 | 1947818680 | 1464 | 1464 | 1464 | 1464 | 561 |
| 348 | 20231018 | 143100 | 1946997376 | 1464 | 1464 | 1467 | 1464 | 199 |
| 349 | 20231018 | 143000 | 1946705849 | 1466 | 1465 | 1466 | 1465 | 207 |
| 350 | 20231018 | 142900 | 1946402493 | 1464 | 1463 | 1464 | 1463 | 489 |
| 351 | 20231018 | 142800 | 1945686615 | 1463 | 1463 | 1463 | 1463 | 2625 |
| 352 | 20231018 | 142700 | 1941846240 | 1462 | 1462 | 1462 | 1462 | 70 |
| 353 | 20231018 | 142600 | 1941743900 | 1462 | 1462 | 1462 | 1462 | 429 |
| 354 | 20231018 | 142500 | 1941116702 | 1462 | 1462 | 1462 | 1462 | 2104 |
| 355 | 20231018 | 142400 | 1938040654 | 1462 | 1461 | 1462 | 1461 | 549 |
| 356 | 20231018 | 142300 | 1937238546 | 1461 | 1462 | 1462 | 1461 | 1000 |
| 357 | 20231018 | 142200 | 1935777046 | 1461 | 1462 | 1462 | 1461 | 1300 |
| 358 | 20231018 | 142100 | 1933877726 | 1461 | 1461 | 1461 | 1461 | 146 |
| 359 | 20231018 | 142000 | 1933664420 | 1461 | 1461 | 1461 | 1461 | 1 |
| 360 | 20231018 | 141900 | 1933662959 | 1460 | 1461 | 1461 | 1460 | 14609 |
| 361 | 20231018 | 141800 | 1912324410 | 1460 | 1460 | 1461 | 1460 | 4578 |
| 362 | 20231018 | 141700 | 1905640525 | 1460 | 1460 | 1460 | 1460 | 2104 |
| 363 | 20231018 | 141600 | 1902568685 | 1461 | 1461 | 1461 | 1460 | 288 |
| 364 | 20231018 | 141500 | 1902148192 | 1460 | 1462 | 1462 | 1460 | 6761 |
| 365 | 20231018 | 141400 | 1892272288 | 1461 | 1461 | 1461 | 1461 | 3336 |
| 366 | 20231018 | 141300 | 1887398392 | 1461 | 1461 | 1461 | 1461 | 440 |
| 367 | 20231018 | 141200 | 1886755552 | 1461 | 1461 | 1463 | 1461 | 8107 |
| 368 | 20231018 | 141100 | 1874909225 | 1461 | 1461 | 1461 | 1461 | 3722 |
| 369 | 20231018 | 141000 | 1869471383 | 1461 | 1463 | 1463 | 1461 | 19309 |
| 370 | 20231018 | 140900 | 1841252345 | 1463 | 1464 | 1464 | 1463 | 1932 |
| 371 | 20231018 | 140800 | 1838424097 | 1464 | 1465 | 1465 | 1464 | 512 |
| 372 | 20231018 | 140700 | 1837674517 | 1465 | 1465 | 1465 | 1465 | 1081 |
| 373 | 20231018 | 140600 | 1836090852 | 1466 | 1467 | 1467 | 1465 | 1210 |
| 374 | 20231018 | 140500 | 1834317462 | 1467 | 1467 | 1467 | 1467 | 1186 |
| 375 | 20231018 | 140400 | 1832577600 | 1468 | 1468 | 1469 | 1468 | 91 |
| 376 | 20231018 | 140300 | 1832444007 | 1470 | 1469 | 1470 | 1467 | 810 |
| 377 | 20231018 | 140200 | 1831254772 | 1469 | 1470 | 1471 | 1469 | 1249 |
| 378 | 20231018 | 140100 | 1829418891 | 1470 | 1470 | 1470 | 1470 | 761 |
| 379 | 20231018 | 140000 | 1828300221 | 1470 | 1470 | 1470 | 1470 | 964 |
| 380 | 20231018 | 135900 | 1826883141 | 1470 | 1472 | 1472 | 1470 | 273 |
| 381 | 20231018 | 135800 | 1826481611 | 1472 | 1472 | 1472 | 1472 | 47 |
| 382 | 20231018 | 135700 | 1826412427 | 1470 | 1472 | 1472 | 1470 | 437 |
| 383 | 20231018 | 135600 | 1825770033 | 1470 | 1470 | 1470 | 1470 | 1196 |
| 384 | 20231018 | 135500 | 1824011913 | 1470 | 1470 | 1470 | 1470 | 2714 |
| 385 | 20231018 | 135400 | 1820022333 | 1470 | 1470 | 1471 | 1470 | 2556 |
| 386 | 20231018 | 135300 | 1816264047 | 1470 | 1470 | 1470 | 1470 | 135 |
| 387 | 20231018 | 135200 | 1816065597 | 1470 | 1471 | 1471 | 1470 | 500 |
| 388 | 20231018 | 135100 | 1815330595 | 1473 | 1473 | 1473 | 1473 | 510 |
| 389 | 20231018 | 135000 | 1814579365 | 1473 | 1474 | 1474 | 1462 | 35199 |
| 390 | 20231018 | 134900 | 1762949631 | 1474 | 1474 | 1474 | 1473 | 1075 |
| 391 | 20231018 | 134800 | 1761365143 | 1474 | 1474 | 1474 | 1474 | 2020 |
| 392 | 20231018 | 134700 | 1758387663 | 1474 | 1474 | 1474 | 1474 | 112 |
| 393 | 20231018 | 134600 | 1758222575 | 1474 | 1475 | 1475 | 1474 | 1203 |
| 394 | 20231018 | 134500 | 1756449338 | 1474 | 1475 | 1475 | 1474 | 583 |
| 395 | 20231018 | 134400 | 1755589976 | 1475 | 1475 | 1475 | 1475 | 73 |
| 396 | 20231018 | 134300 | 1755482301 | 1475 | 1475 | 1475 | 1475 | 981 |
| 397 | 20231018 | 134200 | 1754035326 | 1475 | 1475 | 1476 | 1475 | 164 |
| 398 | 20231018 | 134100 | 1753793416 | 1475 | 1475 | 1475 | 1475 | 346 |
| 399 | 20231018 | 134000 | 1753283066 | 1475 | 1475 | 1475 | 1475 | 739 |
| 400 | 20231018 | 133900 | 1752193041 | 1475 | 1476 | 1476 | 1475 | 53 |
| 401 | 20231018 | 133800 | 1752114814 | 1477 | 1477 | 1477 | 1477 | 0 |
| 402 | 20231018 | 133700 | 1752114814 | 1477 | 1477 | 1477 | 1477 | 72 |
| 403 | 20231018 | 133600 | 1752008470 | 1477 | 1471 | 1477 | 1471 | 10368 |
| 404 | 20231018 | 133500 | 1736747818 | 1471 | 1470 | 1471 | 1470 | 65 |
| 405 | 20231018 | 133400 | 1736652265 | 1471 | 1471 | 1471 | 1471 | 60 |
| 406 | 20231018 | 133300 | 1736564005 | 1471 | 1470 | 1471 | 1470 | 243 |
| 407 | 20231018 | 133200 | 1736206575 | 1471 | 1471 | 1471 | 1471 | 371 |
| 408 | 20231018 | 133100 | 1735660834 | 1470 | 1470 | 1471 | 1470 | 3682 |
| 409 | 20231018 | 133000 | 1730246294 | 1470 | 1469 | 1470 | 1469 | 2953 |
| 410 | 20231018 | 132900 | 1725905710 | 1468 | 1468 | 1468 | 1468 | 5 |
| 411 | 20231018 | 132800 | 1725898370 | 1468 | 1469 | 1469 | 1468 | 655 |
| 412 | 20231018 | 132700 | 1724936190 | 1469 | 1469 | 1469 | 1469 | 63 |
| 413 | 20231018 | 132600 | 1724843643 | 1469 | 1469 | 1469 | 1469 | 526 |
| 414 | 20231018 | 132500 | 1724070949 | 1470 | 1470 | 1470 | 1470 | 22 |
| 415 | 20231018 | 132400 | 1724038609 | 1470 | 1470 | 1470 | 1470 | 10 |
| 416 | 20231018 | 132300 | 1724023909 | 1470 | 1465 | 1470 | 1465 | 4020 |
| 417 | 20231018 | 132200 | 1718114889 | 1465 | 1469 | 1469 | 1465 | 8986 |
| 418 | 20231018 | 132100 | 1704926927 | 1469 | 1468 | 1469 | 1468 | 64 |
| 419 | 20231018 | 132000 | 1704832974 | 1469 | 1469 | 1469 | 1469 | 892 |
| 420 | 20231018 | 131900 | 1703522626 | 1468 | 1468 | 1468 | 1468 | 212 |
| 421 | 20231018 | 131800 | 1703211410 | 1464 | 1464 | 1464 | 1464 | 2378 |
| 422 | 20231018 | 131700 | 1699730018 | 1464 | 1468 | 1468 | 1464 | 7070 |
| 423 | 20231018 | 131600 | 1689374980 | 1466 | 1466 | 1466 | 1466 | 0 |
| 424 | 20231018 | 131500 | 1689374980 | 1466 | 1465 | 1466 | 1465 | 70 |
| 425 | 20231018 | 131400 | 1689272420 | 1465 | 1467 | 1468 | 1465 | 4223 |
| 426 | 20231018 | 131300 | 1683085467 | 1465 | 1465 | 1465 | 1465 | 2004 |
| 427 | 20231018 | 131200 | 1680149607 | 1469 | 1466 | 1469 | 1465 | 4335 |
| 428 | 20231018 | 131100 | 1673791042 | 1466 | 1466 | 1466 | 1466 | 341 |
| 429 | 20231018 | 131000 | 1673291136 | 1466 | 1466 | 1466 | 1466 | 130 |
| 430 | 20231018 | 130900 | 1673100556 | 1467 | 1467 | 1467 | 1463 | 1212 |
| 431 | 20231018 | 130800 | 1671325691 | 1466 | 1468 | 1468 | 1466 | 4 |
| 432 | 20231018 | 130700 | 1671319821 | 1465 | 1465 | 1468 | 1465 | 1808 |
| 433 | 20231018 | 130600 | 1668668075 | 1467 | 1468 | 1468 | 1467 | 2043 |
| 434 | 20231018 | 130500 | 1665669846 | 1468 | 1468 | 1468 | 1468 | 309 |
| 435 | 20231018 | 130400 | 1665216234 | 1467 | 1467 | 1467 | 1467 | 2620 |
| 436 | 20231018 | 130300 | 1661372694 | 1467 | 1467 | 1467 | 1467 | 225 |
| 437 | 20231018 | 130200 | 1661042619 | 1468 | 1468 | 1468 | 1468 | 50 |
| 438 | 20231018 | 130100 | 1660969219 | 1468 | 1465 | 1468 | 1465 | 255 |
| 439 | 20231018 | 130000 | 1660595487 | 1461 | 1461 | 1461 | 1461 | 0 |
| 440 | 20231018 | 125900 | 1660595487 | 1461 | 1465 | 1465 | 1461 | 176 |
| 441 | 20231018 | 125800 | 1660337982 | 1465 | 1465 | 1465 | 1465 | 600 |
| 442 | 20231018 | 125700 | 1659458982 | 1465 | 1465 | 1465 | 1464 | 701 |
| 443 | 20231018 | 125600 | 1658432617 | 1465 | 1465 | 1465 | 1465 | 1068 |
| 444 | 20231018 | 125500 | 1656867997 | 1465 | 1465 | 1465 | 1460 | 13678 |
| 445 | 20231018 | 125400 | 1636869548 | 1466 | 1466 | 1466 | 1466 | 685 |
| 446 | 20231018 | 125300 | 1635865338 | 1466 | 1466 | 1466 | 1466 | 100 |
| 447 | 20231018 | 125200 | 1635718738 | 1468 | 1466 | 1468 | 1466 | 600 |
| 448 | 20231018 | 125100 | 1634838938 | 1465 | 1469 | 1469 | 1465 | 2312 |
| 449 | 20231018 | 125000 | 1631451834 | 1470 | 1470 | 1470 | 1462 | 519 |
| 450 | 20231018 | 124900 | 1630692959 | 1470 | 1466 | 1470 | 1462 | 1672 |
| 451 | 20231018 | 124800 | 1628248425 | 1461 | 1471 | 1471 | 1461 | 13428 |
| 452 | 20231018 | 124700 | 1608588188 | 1471 | 1468 | 1471 | 1468 | 1936 |
| 453 | 20231018 | 124600 | 1605746022 | 1466 | 1466 | 1466 | 1466 | 0 |
| 454 | 20231018 | 124500 | 1605746022 | 1466 | 1466 | 1467 | 1466 | 1791 |
| 455 | 20231018 | 124400 | 1603120167 | 1465 | 1465 | 1465 | 1465 | 470 |
| 456 | 20231018 | 124300 | 1602431617 | 1465 | 1462 | 1465 | 1462 | 82 |
| 457 | 20231018 | 124200 | 1602311727 | 1465 | 1462 | 1465 | 1462 | 802 |
| 458 | 20231018 | 124100 | 1601139197 | 1465 | 1463 | 1466 | 1462 | 603 |
| 459 | 20231018 | 124000 | 1600256107 | 1462 | 1461 | 1465 | 1460 | 1962 |
| 460 | 20231018 | 123900 | 1597386239 | 1465 | 1465 | 1465 | 1465 | 957 |
| 461 | 20231018 | 123800 | 1595984234 | 1465 | 1465 | 1465 | 1458 | 42646 |
| 462 | 20231018 | 123700 | 1533689688 | 1465 | 1466 | 1466 | 1465 | 600 |
| 463 | 20231018 | 123600 | 1532810588 | 1466 | 1465 | 1467 | 1463 | 169 |
| 464 | 20231018 | 123500 | 1532563043 | 1467 | 1466 | 1467 | 1463 | 1302 |
| 465 | 20231018 | 123400 | 1530653663 | 1466 | 1466 | 1466 | 1466 | 97 |
| 466 | 20231018 | 123300 | 1530511461 | 1466 | 1463 | 1467 | 1463 | 1320 |
| 467 | 20231018 | 123200 | 1528580155 | 1463 | 1463 | 1463 | 1463 | 769 |
| 468 | 20231018 | 123100 | 1527455108 | 1462 | 1463 | 1463 | 1462 | 3425 |
| 469 | 20231018 | 123000 | 1522447458 | 1462 | 1467 | 1467 | 1462 | 3064 |
| 470 | 20231018 | 122900 | 1517966135 | 1468 | 1468 | 1468 | 1468 | 0 |
| 471 | 20231018 | 122800 | 1517966135 | 1468 | 1467 | 1468 | 1462 | 11372 |
| 472 | 20231018 | 122700 | 1501312549 | 1467 | 1468 | 1468 | 1467 | 110 |
| 473 | 20231018 | 122600 | 1501151079 | 1466 | 1466 | 1466 | 1466 | 100 |
| 474 | 20231018 | 122500 | 1501004479 | 1466 | 1463 | 1466 | 1463 | 226 |
| 475 | 20231018 | 122400 | 1500673637 | 1463 | 1465 | 1465 | 1463 | 2640 |
| 476 | 20231018 | 122300 | 1496808195 | 1464 | 1465 | 1465 | 1463 | 3387 |
| 477 | 20231018 | 122200 | 1491849440 | 1462 | 1462 | 1464 | 1462 | 1100 |
| 478 | 20231018 | 122100 | 1490241200 | 1462 | 1465 | 1465 | 1462 | 4364 |
| 479 | 20231018 | 122000 | 1483859129 | 1464 | 1465 | 1466 | 1464 | 502 |
| 480 | 20231018 | 121900 | 1483124021 | 1462 | 1464 | 1465 | 1462 | 3021 |
| 481 | 20231018 | 121800 | 1478699614 | 1464 | 1464 | 1464 | 1464 | 3061 |
| 482 | 20231018 | 121700 | 1474218310 | 1463 | 1465 | 1465 | 1463 | 5664 |
| 483 | 20231018 | 121600 | 1465931818 | 1463 | 1468 | 1468 | 1460 | 23154 |
| 484 | 20231018 | 121500 | 1432047864 | 1467 | 1473 | 1473 | 1467 | 2025 |
| 485 | 20231018 | 121400 | 1429075613 | 1473 | 1477 | 1477 | 1473 | 650 |
| 486 | 20231018 | 121300 | 1428116963 | 1477 | 1477 | 1483 | 1467 | 21982 |
| 487 | 20231018 | 121200 | 1395806174 | 1477 | 1473 | 1477 | 1473 | 101 |
| 488 | 20231018 | 121100 | 1395657029 | 1473 | 1472 | 1473 | 1472 | 789 |
| 489 | 20231018 | 121000 | 1394495579 | 1470 | 1470 | 1471 | 1469 | 4572 |
| 490 | 20231018 | 120900 | 1387774216 | 1471 | 1472 | 1472 | 1470 | 4711 |
| 491 | 20231018 | 120800 | 1380842719 | 1472 | 1471 | 1472 | 1471 | 2266 |
| 492 | 20231018 | 120700 | 1377507667 | 1472 | 1473 | 1473 | 1472 | 1634 |
| 493 | 20231018 | 120600 | 1375102418 | 1472 | 1473 | 1473 | 1472 | 2397 |
| 494 | 20231018 | 120500 | 1371574004 | 1473 | 1471 | 1473 | 1470 | 8758 |
| 495 | 20231018 | 120400 | 1358693570 | 1471 | 1473 | 1474 | 1471 | 21104 |
| 496 | 20231018 | 120300 | 1327621022 | 1472 | 1472 | 1472 | 1472 | 3399 |
| 497 | 20231018 | 120200 | 1322617694 | 1473 | 1473 | 1473 | 1473 | 62 |
| 498 | 20231018 | 120100 | 1322526368 | 1473 | 1472 | 1473 | 1471 | 13921 |
| 499 | 20231018 | 120000 | 1302038248 | 1472 | 1475 | 1475 | 1470 | 24395 |
| 500 | 20231018 | 115900 | 1266125724 | 1475 | 1477 | 1477 | 1475 | 6905 |
| 501 | 20231018 | 115800 | 1255933717 | 1478 | 1477 | 1478 | 1477 | 46 |
| 502 | 20231018 | 115700 | 1255865774 | 1477 | 1478 | 1478 | 1477 | 5641 |
| 503 | 20231018 | 115600 | 1247529876 | 1477 | 1480 | 1480 | 1477 | 8603 |
| 504 | 20231018 | 115500 | 1234809926 | 1480 | 1483 | 1483 | 1480 | 2355 |
| 505 | 20231018 | 115400 | 1231324316 | 1483 | 1483 | 1483 | 1483 | 0 |
| 506 | 20231018 | 115300 | 1231324316 | 1483 | 1481 | 1483 | 1481 | 839 |
| 507 | 20231018 | 115200 | 1230081675 | 1481 | 1481 | 1481 | 1481 | 100 |
| 508 | 20231018 | 115100 | 1229933575 | 1480 | 1480 | 1481 | 1480 | 75 |
| 509 | 20231018 | 115000 | 1229822564 | 1481 | 1480 | 1481 | 1480 | 365 |
| 510 | 20231018 | 114900 | 1229282268 | 1480 | 1479 | 1480 | 1479 | 1011 |
| 511 | 20231018 | 114800 | 1227785989 | 1479 | 1479 | 1479 | 1479 | 1112 |
| 512 | 20231018 | 114700 | 1226141341 | 1479 | 1480 | 1480 | 1479 | 111 |
| 513 | 20231018 | 114600 | 1225977072 | 1479 | 1480 | 1480 | 1479 | 142 |
| 514 | 20231018 | 114500 | 1225766952 | 1480 | 1479 | 1480 | 1479 | 1010 |
| 515 | 20231018 | 114400 | 1224273152 | 1480 | 1480 | 1480 | 1479 | 173 |
| 516 | 20231018 | 114300 | 1224017175 | 1480 | 1480 | 1480 | 1480 | 981 |
| 517 | 20231018 | 114200 | 1222565295 | 1480 | 1480 | 1480 | 1480 | 41 |
| 518 | 20231018 | 114100 | 1222504615 | 1480 | 1477 | 1480 | 1477 | 2226 |
| 519 | 20231018 | 114000 | 1219212644 | 1478 | 1477 | 1478 | 1477 | 2163 |
| 520 | 20231018 | 113900 | 1216017374 | 1476 | 1477 | 1477 | 1476 | 1311 |
| 521 | 20231018 | 113800 | 1214081059 | 1480 | 1477 | 1480 | 1477 | 1167 |
| 522 | 20231018 | 113700 | 1212355170 | 1477 | 1476 | 1477 | 1476 | 2080 |
| 523 | 20231018 | 113600 | 1209283655 | 1478 | 1476 | 1478 | 1476 | 2497 |
| 524 | 20231018 | 113500 | 1205598079 | 1475 | 1477 | 1477 | 1475 | 4853 |
| 525 | 20231018 | 113400 | 1198433344 | 1477 | 1476 | 1477 | 1476 | 534 |
| 526 | 20231018 | 113300 | 1197644686 | 1479 | 1477 | 1480 | 1475 | 394 |
| 527 | 20231018 | 113200 | 1197063064 | 1475 | 1476 | 1476 | 1475 | 1200 |
| 528 | 20231018 | 113100 | 1195292963 | 1475 | 1476 | 1476 | 1475 | 2303 |
| 529 | 20231018 | 113000 | 1191894890 | 1477 | 1475 | 1477 | 1474 | 3333 |
| 530 | 20231018 | 112900 | 1186979917 | 1475 | 1475 | 1475 | 1475 | 739 |
| 531 | 20231018 | 112800 | 1185889892 | 1475 | 1479 | 1479 | 1475 | 49241 |
| 532 | 20231018 | 112700 | 1113187669 | 1480 | 1480 | 1480 | 1480 | 2277 |
| 533 | 20231018 | 112600 | 1109817709 | 1481 | 1483 | 1483 | 1481 | 2163 |
| 534 | 20231018 | 112500 | 1106612154 | 1483 | 1483 | 1483 | 1482 | 395 |
| 535 | 20231018 | 112400 | 1106026688 | 1482 | 1480 | 1482 | 1480 | 10120 |
| 536 | 20231018 | 112300 | 1091039963 | 1480 | 1482 | 1482 | 1479 | 17344 |
| 537 | 20231018 | 112200 | 1065367625 | 1482 | 1483 | 1483 | 1481 | 9814 |
| 538 | 20231018 | 112100 | 1050825218 | 1483 | 1486 | 1486 | 1483 | 10804 |
| 539 | 20231018 | 112000 | 1034790166 | 1486 | 1485 | 1486 | 1485 | 1835 |
| 540 | 20231018 | 111900 | 1032063376 | 1485 | 1486 | 1486 | 1485 | 535 |
| 541 | 20231018 | 111800 | 1031268429 | 1486 | 1486 | 1486 | 1485 | 2083 |
| 542 | 20231018 | 111700 | 1028175162 | 1486 | 1490 | 1490 | 1486 | 34688 |
| 543 | 20231018 | 111600 | 976557069 | 1495 | 1492 | 1495 | 1490 | 3562 |
| 544 | 20231018 | 111500 | 971245918 | 1492 | 1499 | 1499 | 1492 | 100 |
| 545 | 20231018 | 111400 | 971096116 | 1501 | 1491 | 1501 | 1491 | 8613 |
| 546 | 20231018 | 111300 | 958246493 | 1491 | 1493 | 1493 | 1491 | 3989 |
| 547 | 20231018 | 111200 | 952297249 | 1493 | 1498 | 1498 | 1493 | 3578 |
| 548 | 20231018 | 111100 | 946952054 | 1498 | 1501 | 1501 | 1498 | 585 |
| 549 | 20231018 | 111000 | 946075093 | 1501 | 1499 | 1501 | 1499 | 125 |
| 550 | 20231018 | 110900 | 945887696 | 1499 | 1499 | 1499 | 1499 | 14 |
| 551 | 20231018 | 110800 | 945866710 | 1501 | 1501 | 1501 | 1501 | 122 |
| 552 | 20231018 | 110700 | 945683588 | 1501 | 1501 | 1501 | 1501 | 257 |
| 553 | 20231018 | 110600 | 945297831 | 1499 | 1493 | 1499 | 1493 | 713 |
| 554 | 20231018 | 110500 | 944232950 | 1493 | 1495 | 1495 | 1493 | 6055 |
| 555 | 20231018 | 110400 | 935185811 | 1493 | 1493 | 1493 | 1493 | 2563 |
| 556 | 20231018 | 110300 | 931359252 | 1493 | 1496 | 1496 | 1493 | 3275 |
| 557 | 20231018 | 110200 | 926468077 | 1495 | 1492 | 1495 | 1492 | 119 |
| 558 | 20231018 | 110100 | 926290340 | 1492 | 1492 | 1493 | 1492 | 3169 |
| 559 | 20231018 | 110000 | 921559905 | 1492 | 1491 | 1492 | 1491 | 974 |
| 560 | 20231018 | 105900 | 920106997 | 1491 | 1493 | 1493 | 1491 | 3376 |
| 561 | 20231018 | 105800 | 915071855 | 1493 | 1494 | 1494 | 1493 | 390 |
| 562 | 20231018 | 105700 | 914489530 | 1495 | 1498 | 1498 | 1495 | 10551 |
| 563 | 20231018 | 105600 | 898703327 | 1498 | 1499 | 1499 | 1498 | 1719 |
| 564 | 20231018 | 105500 | 896127087 | 1499 | 1502 | 1502 | 1499 | 4456 |
| 565 | 20231018 | 105400 | 889439704 | 1501 | 1501 | 1501 | 1501 | 0 |
| 566 | 20231018 | 105300 | 889439704 | 1501 | 1501 | 1501 | 1501 | 0 |
| 567 | 20231018 | 105200 | 889439704 | 1501 | 1501 | 1501 | 1501 | 0 |
| 568 | 20231018 | 105100 | 889439704 | 1501 | 1500 | 1501 | 1500 | 1064 |
| 569 | 20231018 | 105000 | 887843702 | 1498 | 1499 | 1499 | 1498 | 4303 |
| 570 | 20231018 | 104900 | 881397196 | 1500 | 1502 | 1502 | 1499 | 8144 |
| 571 | 20231018 | 104800 | 869179232 | 1502 | 1504 | 1504 | 1502 | 789 |
| 572 | 20231018 | 104700 | 867994028 | 1505 | 1505 | 1505 | 1505 | 128 |
| 573 | 20231018 | 104600 | 867801388 | 1505 | 1506 | 1506 | 1505 | 97 |
| 574 | 20231018 | 104500 | 867655393 | 1505 | 1505 | 1505 | 1505 | 77 |
| 575 | 20231018 | 104400 | 867539508 | 1505 | 1506 | 1506 | 1505 | 1304 |
| 576 | 20231018 | 104300 | 865576808 | 1506 | 1505 | 1506 | 1505 | 137 |
| 577 | 20231018 | 104200 | 865370601 | 1500 | 1502 | 1502 | 1500 | 3903 |
| 578 | 20231018 | 104100 | 859512413 | 1502 | 1502 | 1502 | 1502 | 41 |
| 579 | 20231018 | 104000 | 859450831 | 1502 | 1501 | 1502 | 1501 | 2 |
| 580 | 20231018 | 103900 | 859447828 | 1500 | 1500 | 1500 | 1500 | 1639 |
| 581 | 20231018 | 103800 | 856989328 | 1500 | 1505 | 1505 | 1500 | 5015 |
| 582 | 20231018 | 103700 | 849451193 | 1505 | 1506 | 1506 | 1505 | 94 |
| 583 | 20231018 | 103600 | 849309721 | 1505 | 1505 | 1506 | 1505 | 107 |
| 584 | 20231018 | 103500 | 849148666 | 1505 | 1506 | 1506 | 1505 | 950 |
| 585 | 20231018 | 103400 | 847718516 | 1506 | 1505 | 1506 | 1505 | 340 |
| 586 | 20231018 | 103300 | 847206716 | 1505 | 1505 | 1506 | 1505 | 125 |
| 587 | 20231018 | 103200 | 847018569 | 1505 | 1506 | 1506 | 1505 | 1002 |
| 588 | 20231018 | 103100 | 845510557 | 1506 | 1506 | 1506 | 1505 | 736 |
| 589 | 20231018 | 103000 | 844402191 | 1506 | 1510 | 1510 | 1506 | 310 |
| 590 | 20231018 | 102900 | 843934127 | 1511 | 1511 | 1511 | 1505 | 1002 |
| 591 | 20231018 | 102800 | 842426105 | 1505 | 1506 | 1506 | 1505 | 2377 |
| 592 | 20231018 | 102700 | 838846450 | 1511 | 1511 | 1511 | 1511 | 3 |
| 593 | 20231018 | 102600 | 838841917 | 1504 | 1508 | 1508 | 1504 | 566 |
| 594 | 20231018 | 102500 | 837990641 | 1504 | 1512 | 1512 | 1504 | 6584 |
| 595 | 20231018 | 102400 | 828079880 | 1514 | 1512 | 1514 | 1512 | 330 |
| 596 | 20231018 | 102300 | 827580890 | 1512 | 1512 | 1514 | 1512 | 2851 |
| 597 | 20231018 | 102200 | 823270101 | 1507 | 1510 | 1512 | 1507 | 5570 |
| 598 | 20231018 | 102100 | 814853388 | 1511 | 1509 | 1511 | 1509 | 3740 |
| 599 | 20231018 | 102000 | 809206634 | 1510 | 1508 | 1510 | 1508 | 1769 |
| 600 | 20231018 | 101900 | 806537901 | 1507 | 1507 | 1507 | 1506 | 1201 |
| 601 | 20231018 | 101800 | 804728056 | 1508 | 1508 | 1508 | 1508 | 430 |
| 602 | 20231018 | 101700 | 804079616 | 1506 | 1506 | 1506 | 1505 | 4508 |
| 603 | 20231018 | 101600 | 797290578 | 1505 | 1505 | 1505 | 1505 | 112 |
| 604 | 20231018 | 101500 | 797122018 | 1502 | 1506 | 1506 | 1502 | 112 |
| 605 | 20231018 | 101400 | 796953354 | 1506 | 1502 | 1506 | 1502 | 1456 |
| 606 | 20231018 | 101300 | 794765765 | 1500 | 1500 | 1500 | 1499 | 1191 |
| 607 | 20231018 | 101200 | 792979865 | 1500 | 1502 | 1502 | 1500 | 75 |
| 608 | 20231018 | 101100 | 792867296 | 1502 | 1501 | 1502 | 1499 | 203 |
| 609 | 20231018 | 101000 | 792562852 | 1499 | 1499 | 1499 | 1499 | 13 |
| 610 | 20231018 | 100900 | 792543365 | 1498 | 1500 | 1500 | 1498 | 3024 |
| 611 | 20231018 | 100800 | 788007436 | 1500 | 1501 | 1501 | 1500 | 514 |
| 612 | 20231018 | 100700 | 787235985 | 1501 | 1500 | 1501 | 1500 | 62 |
| 613 | 20231018 | 100600 | 787142984 | 1500 | 1499 | 1500 | 1499 | 1056 |
| 614 | 20231018 | 100500 | 785559990 | 1499 | 1501 | 1501 | 1499 | 717 |
| 615 | 20231018 | 100400 | 784484924 | 1501 | 1501 | 1501 | 1501 | 701 |
| 616 | 20231018 | 100300 | 783432723 | 1501 | 1502 | 1503 | 1501 | 295 |
| 617 | 20231018 | 100200 | 782989495 | 1502 | 1504 | 1504 | 1502 | 449 |
| 618 | 20231018 | 100100 | 782314709 | 1504 | 1503 | 1504 | 1503 | 1338 |
| 619 | 20231018 | 100000 | 780302820 | 1503 | 1503 | 1503 | 1503 | 387 |
| 620 | 20231018 | 095900 | 779721159 | 1500 | 1499 | 1500 | 1499 | 1526 |
| 621 | 20231018 | 095800 | 777433301 | 1499 | 1498 | 1499 | 1497 | 899 |
| 622 | 20231018 | 095700 | 776086592 | 1500 | 1500 | 1500 | 1498 | 10016 |
| 623 | 20231018 | 095600 | 761076498 | 1500 | 1501 | 1501 | 1500 | 2338 |
| 624 | 20231018 | 095500 | 757568788 | 1505 | 1502 | 1505 | 1500 | 7989 |
| 625 | 20231018 | 095400 | 745576644 | 1503 | 1503 | 1504 | 1501 | 1172 |
| 626 | 20231018 | 095300 | 743815424 | 1506 | 1505 | 1506 | 1503 | 2479 |
| 627 | 20231018 | 095200 | 740084425 | 1506 | 1502 | 1506 | 1502 | 501 |
| 628 | 20231018 | 095100 | 739331919 | 1501 | 1503 | 1505 | 1501 | 4394 |
| 629 | 20231018 | 095000 | 732735190 | 1501 | 1501 | 1501 | 1501 | 0 |
| 630 | 20231018 | 094900 | 732735190 | 1501 | 1502 | 1502 | 1501 | 1927 |
| 631 | 20231018 | 094800 | 729840855 | 1500 | 1500 | 1500 | 1500 | 2475 |
| 632 | 20231018 | 094700 | 726128355 | 1500 | 1508 | 1508 | 1500 | 21169 |
| 633 | 20231018 | 094600 | 694372031 | 1508 | 1508 | 1508 | 1508 | 283 |
| 634 | 20231018 | 094500 | 693945267 | 1510 | 1508 | 1510 | 1508 | 347 |
| 635 | 20231018 | 094400 | 693421987 | 1508 | 1508 | 1508 | 1508 | 69 |
| 636 | 20231018 | 094300 | 693317935 | 1500 | 1506 | 1512 | 1500 | 10741 |
| 637 | 20231018 | 094200 | 677160025 | 1510 | 1508 | 1510 | 1508 | 790 |
| 638 | 20231018 | 094100 | 675968205 | 1508 | 1505 | 1508 | 1505 | 3517 |
| 639 | 20231018 | 094000 | 670670463 | 1500 | 1491 | 1500 | 1491 | 9141 |
| 640 | 20231018 | 093900 | 656975637 | 1491 | 1489 | 1496 | 1489 | 23694 |
| 641 | 20231018 | 093800 | 621689651 | 1493 | 1485 | 1493 | 1485 | 13894 |
| 642 | 20231018 | 093700 | 600957289 | 1485 | 1489 | 1490 | 1481 | 7887 |
| 643 | 20231018 | 093600 | 589255178 | 1490 | 1493 | 1493 | 1484 | 8934 |
| 644 | 20231018 | 093500 | 575945248 | 1491 | 1497 | 1497 | 1491 | 10277 |
| 645 | 20231018 | 093400 | 560599266 | 1497 | 1500 | 1500 | 1497 | 6554 |
| 646 | 20231018 | 093300 | 550778382 | 1500 | 1505 | 1505 | 1498 | 6299 |
| 647 | 20231018 | 093200 | 541333358 | 1500 | 1499 | 1505 | 1499 | 7691 |
| 648 | 20231018 | 093100 | 529799204 | 1501 | 1507 | 1507 | 1499 | 2646 |
| 649 | 20231018 | 093000 | 525818820 | 1507 | 1505 | 1507 | 1503 | 532 |
| 650 | 20231018 | 092900 | 525018160 | 1507 | 1509 | 1510 | 1507 | 10845 |
| 651 | 20231018 | 092800 | 508652980 | 1509 | 1507 | 1509 | 1505 | 949 |
| 652 | 20231018 | 092700 | 507221537 | 1505 | 1506 | 1508 | 1505 | 2511 |
| 653 | 20231018 | 092600 | 503441198 | 1505 | 1500 | 1507 | 1500 | 19596 |
| 654 | 20231018 | 092500 | 474010127 | 1500 | 1501 | 1501 | 1500 | 1546 |
| 655 | 20231018 | 092400 | 471690702 | 1501 | 1500 | 1501 | 1500 | 1223 |
| 656 | 20231018 | 092300 | 469855677 | 1500 | 1498 | 1500 | 1498 | 5787 |
| 657 | 20231018 | 092200 | 461182416 | 1490 | 1484 | 1499 | 1482 | 13261 |
| 658 | 20231018 | 092100 | 441424065 | 1481 | 1484 | 1484 | 1480 | 5767 |
| 659 | 20231018 | 092000 | 432880385 | 1484 | 1483 | 1485 | 1481 | 5372 |
| 660 | 20231018 | 091900 | 424907229 | 1484 | 1486 | 1486 | 1482 | 6709 |
| 661 | 20231018 | 091800 | 414950803 | 1486 | 1475 | 1486 | 1475 | 9742 |
| 662 | 20231018 | 091700 | 400512421 | 1483 | 1478 | 1483 | 1475 | 26960 |
| 663 | 20231018 | 091600 | 360733788 | 1479 | 1480 | 1484 | 1476 | 14273 |
| 664 | 20231018 | 091500 | 339624997 | 1483 | 1480 | 1484 | 1476 | 17753 |
| 665 | 20231018 | 091400 | 313360246 | 1480 | 1486 | 1487 | 1478 | 20550 |
| 666 | 20231018 | 091300 | 282897746 | 1489 | 1491 | 1492 | 1486 | 5956 |
| 667 | 20231018 | 091200 | 274026893 | 1492 | 1493 | 1494 | 1491 | 4582 |
| 668 | 20231018 | 091100 | 267188315 | 1492 | 1498 | 1500 | 1492 | 3938 |
| 669 | 20231018 | 091000 | 261299810 | 1495 | 1495 | 1499 | 1494 | 14421 |
| 670 | 20231018 | 090900 | 239743536 | 1495 | 1488 | 1495 | 1488 | 5121 |
| 671 | 20231018 | 090800 | 232103724 | 1485 | 1483 | 1488 | 1475 | 32305 |
| 672 | 20231018 | 090700 | 184217948 | 1488 | 1497 | 1497 | 1484 | 35290 |
| 673 | 20231018 | 090600 | 131586772 | 1496 | 1497 | 1499 | 1496 | 5353 |
| 674 | 20231018 | 090500 | 123578066 | 1500 | 1497 | 1500 | 1496 | 5280 |
| 675 | 20231018 | 090400 | 115672310 | 1496 | 1496 | 1496 | 1496 | 3081 |
| 676 | 20231018 | 090300 | 111063134 | 1496 | 1498 | 1500 | 1495 | 9799 |
| 677 | 20231018 | 090200 | 96388142 | 1495 | 1492 | 1498 | 1492 | 8273 |
| 678 | 20231018 | 090100 | 84024292 | 1492 | 1509 | 1509 | 1491 | 35482 |
| 679 | 20231018 | 090000 | 30865443 | 1509 | 1519 | 1519 | 1508 | 20298 |