30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 192300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 27215 |
| 3 | 20231011 | 192200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 4 | 20231011 | 192100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 5 | 20231011 | 192000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 6 | 20231011 | 191900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 7 | 20231011 | 191800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 8 | 20231011 | 191700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 9 | 20231011 | 191600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 10 | 20231011 | 191500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 11 | 20231011 | 191400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 12 | 20231011 | 191300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 13 | 20231011 | 191200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 14 | 20231011 | 191100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 15 | 20231011 | 191000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 16 | 20231011 | 190900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 17 | 20231011 | 190800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 18 | 20231011 | 190700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 19 | 20231011 | 190600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 20 | 20231011 | 190500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 21 | 20231011 | 190400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 22 | 20231011 | 190300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 23 | 20231011 | 190200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 24 | 20231011 | 190100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 25 | 20231011 | 190000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 26 | 20231011 | 185900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 27 | 20231011 | 185800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 28 | 20231011 | 185700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 29 | 20231011 | 185600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 30 | 20231011 | 185500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 31 | 20231011 | 185400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 32 | 20231011 | 185300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 27215 |
| 33 | 20231011 | 185200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 34 | 20231011 | 185100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 35 | 20231011 | 185000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 36 | 20231011 | 184900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 37 | 20231011 | 184800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 38 | 20231011 | 184700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 39 | 20231011 | 184600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 40 | 20231011 | 184500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 41 | 20231011 | 184400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 42 | 20231011 | 184300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 43 | 20231011 | 184200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 44 | 20231011 | 184100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 45 | 20231011 | 184000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 46 | 20231011 | 183900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 47 | 20231011 | 183800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 48 | 20231011 | 183700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 49 | 20231011 | 183600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 50 | 20231011 | 183500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 51 | 20231011 | 183400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 52 | 20231011 | 183300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 53 | 20231011 | 183200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 54 | 20231011 | 183100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 55 | 20231011 | 183000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 56 | 20231011 | 182900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 57 | 20231011 | 182800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 58 | 20231011 | 182700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 59 | 20231011 | 182600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 60 | 20231011 | 182500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 61 | 20231011 | 182400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 62 | 20231011 | 182300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 27215 |
| 63 | 20231011 | 182200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 64 | 20231011 | 182100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 65 | 20231011 | 182000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 66 | 20231011 | 181900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 67 | 20231011 | 181800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 68 | 20231011 | 181700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 69 | 20231011 | 181600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 70 | 20231011 | 181500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 71 | 20231011 | 181400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 72 | 20231011 | 181300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 73 | 20231011 | 181200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 74 | 20231011 | 181100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 75 | 20231011 | 181000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 76 | 20231011 | 180900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 77 | 20231011 | 180800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 78 | 20231011 | 180700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 79 | 20231011 | 180600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 80 | 20231011 | 180500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 81 | 20231011 | 180400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 82 | 20231011 | 180300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 83 | 20231011 | 180200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 84 | 20231011 | 180100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 85 | 20231011 | 180000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 86 | 20231011 | 175900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 87 | 20231011 | 175800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 88 | 20231011 | 175700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 89 | 20231011 | 175600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 90 | 20231011 | 175500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 91 | 20231011 | 175400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 92 | 20231011 | 175300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 27215 |
| 93 | 20231011 | 175200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 94 | 20231011 | 175100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 95 | 20231011 | 175000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 96 | 20231011 | 174900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 97 | 20231011 | 174800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 98 | 20231011 | 174700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 99 | 20231011 | 174600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 100 | 20231011 | 174500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 101 | 20231011 | 174400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 102 | 20231011 | 174300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 103 | 20231011 | 174200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 104 | 20231011 | 174100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 105 | 20231011 | 174000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 106 | 20231011 | 173900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 107 | 20231011 | 173800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 108 | 20231011 | 173700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 109 | 20231011 | 173600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 110 | 20231011 | 173500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 111 | 20231011 | 173400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 112 | 20231011 | 173300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 113 | 20231011 | 173200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 114 | 20231011 | 173100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 115 | 20231011 | 173000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 116 | 20231011 | 172900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 117 | 20231011 | 172800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 118 | 20231011 | 172700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 119 | 20231011 | 172600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 120 | 20231011 | 172500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 121 | 20231011 | 172400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 122 | 20231011 | 172300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 27215 |
| 123 | 20231011 | 172200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 124 | 20231011 | 172100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 125 | 20231011 | 172000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 126 | 20231011 | 171900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 127 | 20231011 | 171800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 128 | 20231011 | 171700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 129 | 20231011 | 171600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 130 | 20231011 | 171500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 131 | 20231011 | 171400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 132 | 20231011 | 171300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 133 | 20231011 | 171200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 134 | 20231011 | 171100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 135 | 20231011 | 171000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 136 | 20231011 | 170900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 137 | 20231011 | 170800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 138 | 20231011 | 170700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 139 | 20231011 | 170600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 140 | 20231011 | 170500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 141 | 20231011 | 170400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 142 | 20231011 | 170300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 143 | 20231011 | 170200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 144 | 20231011 | 170100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 145 | 20231011 | 170000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 146 | 20231011 | 165900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 147 | 20231011 | 165800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 148 | 20231011 | 165700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 149 | 20231011 | 165600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 150 | 20231011 | 165500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 151 | 20231011 | 165400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 152 | 20231011 | 165300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 27215 |
| 153 | 20231011 | 165200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 154 | 20231011 | 165100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 155 | 20231011 | 165000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 156 | 20231011 | 164900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 157 | 20231011 | 164800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 158 | 20231011 | 164700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 159 | 20231011 | 164600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 160 | 20231011 | 164500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 161 | 20231011 | 164400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 162 | 20231011 | 164300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 163 | 20231011 | 164200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 164 | 20231011 | 164100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 165 | 20231011 | 164000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 166 | 20231011 | 163900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 167 | 20231011 | 163800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 168 | 20231011 | 163700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 169 | 20231011 | 163600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 170 | 20231011 | 163500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 171 | 20231011 | 163400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 172 | 20231011 | 163300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 173 | 20231011 | 163200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 174 | 20231011 | 163100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 175 | 20231011 | 163000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 176 | 20231011 | 162900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 177 | 20231011 | 162800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 178 | 20231011 | 162700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 179 | 20231011 | 162600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 180 | 20231011 | 162500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 181 | 20231011 | 162400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 182 | 20231011 | 162300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 27215 |
| 183 | 20231011 | 162200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 184 | 20231011 | 162100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 185 | 20231011 | 162000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 186 | 20231011 | 161900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 187 | 20231011 | 161800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 188 | 20231011 | 161700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 189 | 20231011 | 161600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 190 | 20231011 | 161500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 191 | 20231011 | 161400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 192 | 20231011 | 161300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 193 | 20231011 | 161200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 194 | 20231011 | 161100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 195 | 20231011 | 161000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 196 | 20231011 | 160900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 197 | 20231011 | 160800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 198 | 20231011 | 160700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 199 | 20231011 | 160600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 200 | 20231011 | 160500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 201 | 20231011 | 160400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 202 | 20231011 | 160300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 203 | 20231011 | 160200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 204 | 20231011 | 160100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 205 | 20231011 | 160000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 206 | 20231011 | 155900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 207 | 20231011 | 155800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 208 | 20231011 | 155700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 209 | 20231011 | 155600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 210 | 20231011 | 155500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 211 | 20231011 | 155400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 212 | 20231011 | 155300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 27215 |
| 213 | 20231011 | 155200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 214 | 20231011 | 155100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 215 | 20231011 | 155000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 216 | 20231011 | 154900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 217 | 20231011 | 154800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 218 | 20231011 | 154700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 219 | 20231011 | 154600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 220 | 20231011 | 154500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 221 | 20231011 | 154400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 222 | 20231011 | 154300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 223 | 20231011 | 154200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 224 | 20231011 | 154100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 225 | 20231011 | 154000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 226 | 20231011 | 153900 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 227 | 20231011 | 153800 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 228 | 20231011 | 153700 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 229 | 20231011 | 153600 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 230 | 20231011 | 153500 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 231 | 20231011 | 153400 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 232 | 20231011 | 153300 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 233 | 20231011 | 153200 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 234 | 20231011 | 153100 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 0 |
| 235 | 20231011 | 153000 | 1395523026 | 1511 | 1511 | 1511 | 1511 | 27215 |
| 236 | 20231011 | 152900 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 237 | 20231011 | 152800 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 238 | 20231011 | 152700 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 239 | 20231011 | 152600 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 240 | 20231011 | 152500 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 241 | 20231011 | 152400 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 242 | 20231011 | 152300 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 243 | 20231011 | 152200 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 244 | 20231011 | 152100 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 245 | 20231011 | 152000 | 1354401161 | 1511 | 1511 | 1511 | 1511 | 0 |
| 246 | 20231011 | 151900 | 1354401161 | 1511 | 1510 | 1511 | 1502 | 6442 |
| 247 | 20231011 | 151800 | 1344674277 | 1510 | 1510 | 1510 | 1500 | 3477 |
| 248 | 20231011 | 151700 | 1339453423 | 1512 | 1506 | 1513 | 1501 | 906 |
| 249 | 20231011 | 151600 | 1338091969 | 1515 | 1510 | 1517 | 1500 | 4679 |
| 250 | 20231011 | 151500 | 1331034941 | 1517 | 1510 | 1517 | 1502 | 502 |
| 251 | 20231011 | 151400 | 1330278228 | 1518 | 1516 | 1520 | 1508 | 5619 |
| 252 | 20231011 | 151300 | 1321772795 | 1514 | 1518 | 1520 | 1514 | 13792 |
| 253 | 20231011 | 151200 | 1300818665 | 1518 | 1517 | 1519 | 1508 | 6571 |
| 254 | 20231011 | 151100 | 1290864330 | 1519 | 1515 | 1519 | 1512 | 7179 |
| 255 | 20231011 | 151000 | 1279968643 | 1517 | 1505 | 1517 | 1502 | 7855 |
| 256 | 20231011 | 150900 | 1268130279 | 1505 | 1518 | 1519 | 1504 | 3808 |
| 257 | 20231011 | 150800 | 1262384859 | 1519 | 1506 | 1519 | 1506 | 23826 |
| 258 | 20231011 | 150700 | 1226398176 | 1506 | 1505 | 1511 | 1500 | 9434 |
| 259 | 20231011 | 150600 | 1212173482 | 1504 | 1490 | 1504 | 1490 | 38282 |
| 260 | 20231011 | 150500 | 1154825077 | 1490 | 1495 | 1495 | 1484 | 5292 |
| 261 | 20231011 | 150400 | 1146938840 | 1498 | 1496 | 1499 | 1496 | 7712 |
| 262 | 20231011 | 150300 | 1135383248 | 1498 | 1496 | 1498 | 1490 | 697 |
| 263 | 20231011 | 150200 | 1134341652 | 1499 | 1495 | 1499 | 1494 | 3539 |
| 264 | 20231011 | 150100 | 1129045831 | 1495 | 1488 | 1496 | 1488 | 7540 |
| 265 | 20231011 | 150000 | 1117812202 | 1487 | 1484 | 1488 | 1484 | 4463 |
| 266 | 20231011 | 145900 | 1111181252 | 1484 | 1476 | 1484 | 1476 | 1645 |
| 267 | 20231011 | 145800 | 1108743754 | 1482 | 1482 | 1482 | 1482 | 1 |
| 268 | 20231011 | 145700 | 1108742272 | 1476 | 1484 | 1484 | 1476 | 15349 |
| 269 | 20231011 | 145600 | 1085981173 | 1484 | 1484 | 1484 | 1484 | 13 |
| 270 | 20231011 | 145500 | 1085961881 | 1485 | 1476 | 1485 | 1475 | 1523 |
| 271 | 20231011 | 145400 | 1083708213 | 1476 | 1470 | 1476 | 1470 | 9797 |
| 272 | 20231011 | 145300 | 1069269622 | 1470 | 1470 | 1470 | 1470 | 10 |
| 273 | 20231011 | 145200 | 1069254922 | 1473 | 1473 | 1473 | 1473 | 0 |
| 274 | 20231011 | 145100 | 1069254922 | 1473 | 1473 | 1473 | 1473 | 0 |
| 275 | 20231011 | 145000 | 1069254922 | 1473 | 1473 | 1473 | 1473 | 0 |
| 276 | 20231011 | 144900 | 1069254922 | 1473 | 1470 | 1473 | 1470 | 7458 |
| 277 | 20231011 | 144800 | 1058277758 | 1472 | 1459 | 1472 | 1459 | 6 |
| 278 | 20231011 | 144700 | 1058268939 | 1472 | 1472 | 1472 | 1472 | 0 |
| 279 | 20231011 | 144600 | 1058268939 | 1472 | 1460 | 1472 | 1457 | 230 |
| 280 | 20231011 | 144500 | 1057933500 | 1472 | 1466 | 1472 | 1466 | 9 |
| 281 | 20231011 | 144400 | 1057920258 | 1463 | 1463 | 1463 | 1463 | 1 |
| 282 | 20231011 | 144300 | 1057918795 | 1466 | 1460 | 1466 | 1460 | 876 |
| 283 | 20231011 | 144200 | 1056639829 | 1459 | 1467 | 1467 | 1459 | 3775 |
| 284 | 20231011 | 144100 | 1051102280 | 1467 | 1473 | 1473 | 1467 | 454 |
| 285 | 20231011 | 144000 | 1050433598 | 1475 | 1473 | 1475 | 1468 | 310 |
| 286 | 20231011 | 143900 | 1049978424 | 1474 | 1475 | 1475 | 1474 | 279 |
| 287 | 20231011 | 143800 | 1049567001 | 1475 | 1471 | 1475 | 1470 | 10844 |
| 288 | 20231011 | 143700 | 1033597701 | 1472 | 1472 | 1472 | 1471 | 633 |
| 289 | 20231011 | 143600 | 1032665928 | 1474 | 1469 | 1474 | 1469 | 696 |
| 290 | 20231011 | 143500 | 1031643489 | 1469 | 1470 | 1473 | 1469 | 5205 |
| 291 | 20231011 | 143400 | 1023996522 | 1468 | 1474 | 1474 | 1468 | 533 |
| 292 | 20231011 | 143300 | 1023213006 | 1474 | 1474 | 1474 | 1474 | 16 |
| 293 | 20231011 | 143200 | 1023189422 | 1466 | 1466 | 1466 | 1466 | 70 |
| 294 | 20231011 | 143100 | 1023086802 | 1475 | 1482 | 1485 | 1475 | 3833 |
| 295 | 20231011 | 143000 | 1017427432 | 1484 | 1469 | 1484 | 1469 | 19151 |
| 296 | 20231011 | 142900 | 989175970 | 1470 | 1462 | 1470 | 1462 | 25805 |
| 297 | 20231011 | 142800 | 951341120 | 1463 | 1458 | 1463 | 1454 | 10386 |
| 298 | 20231011 | 142700 | 936175625 | 1459 | 1458 | 1459 | 1458 | 24 |
| 299 | 20231011 | 142600 | 936140632 | 1459 | 1459 | 1459 | 1459 | 275 |
| 300 | 20231011 | 142500 | 935739407 | 1457 | 1459 | 1459 | 1457 | 26 |
| 301 | 20231011 | 142400 | 935701521 | 1458 | 1458 | 1459 | 1458 | 41 |
| 302 | 20231011 | 142300 | 935641706 | 1459 | 1459 | 1459 | 1459 | 0 |
| 303 | 20231011 | 142200 | 935641706 | 1459 | 1455 | 1459 | 1454 | 83 |
| 304 | 20231011 | 142100 | 935521004 | 1455 | 1455 | 1455 | 1455 | 111 |
| 305 | 20231011 | 142000 | 935359499 | 1455 | 1455 | 1455 | 1455 | 6000 |
| 306 | 20231011 | 141900 | 926629499 | 1455 | 1455 | 1455 | 1455 | 198 |
| 307 | 20231011 | 141800 | 926341409 | 1455 | 1455 | 1455 | 1455 | 0 |
| 308 | 20231011 | 141700 | 926341409 | 1455 | 1455 | 1455 | 1455 | 3 |
| 309 | 20231011 | 141600 | 926337044 | 1455 | 1455 | 1455 | 1455 | 55 |
| 310 | 20231011 | 141500 | 926257019 | 1456 | 1457 | 1458 | 1456 | 1204 |
| 311 | 20231011 | 141400 | 924502189 | 1458 | 1458 | 1458 | 1458 | 0 |
| 312 | 20231011 | 141300 | 924502189 | 1458 | 1460 | 1460 | 1458 | 269 |
| 313 | 20231011 | 141200 | 924109515 | 1461 | 1460 | 1461 | 1460 | 301 |
| 314 | 20231011 | 141100 | 923670054 | 1461 | 1461 | 1461 | 1461 | 0 |
| 315 | 20231011 | 141000 | 923670054 | 1461 | 1457 | 1461 | 1457 | 1065 |
| 316 | 20231011 | 140900 | 922117697 | 1457 | 1457 | 1457 | 1448 | 493 |
| 317 | 20231011 | 140800 | 921401117 | 1457 | 1458 | 1461 | 1457 | 2747 |
| 318 | 20231011 | 140700 | 917398539 | 1457 | 1458 | 1462 | 1456 | 3651 |
| 319 | 20231011 | 140600 | 912081272 | 1463 | 1461 | 1463 | 1457 | 1095 |
| 320 | 20231011 | 140500 | 910482767 | 1463 | 1462 | 1463 | 1462 | 264 |
| 321 | 20231011 | 140400 | 910096635 | 1461 | 1456 | 1463 | 1456 | 13435 |
| 322 | 20231011 | 140300 | 890486547 | 1456 | 1446 | 1456 | 1446 | 7453 |
| 323 | 20231011 | 140200 | 879672973 | 1447 | 1439 | 1447 | 1439 | 45126 |
| 324 | 20231011 | 140100 | 814629995 | 1438 | 1434 | 1438 | 1434 | 3878 |
| 325 | 20231011 | 140000 | 809055409 | 1434 | 1430 | 1434 | 1430 | 4540 |
| 326 | 20231011 | 135900 | 802563205 | 1430 | 1430 | 1430 | 1430 | 2456 |
| 327 | 20231011 | 135800 | 799051125 | 1434 | 1429 | 1434 | 1429 | 201 |
| 328 | 20231011 | 135700 | 798763798 | 1425 | 1424 | 1425 | 1424 | 10035 |
| 329 | 20231011 | 135600 | 784472902 | 1425 | 1425 | 1425 | 1425 | 0 |
| 330 | 20231011 | 135500 | 784472902 | 1425 | 1425 | 1425 | 1425 | 0 |
| 331 | 20231011 | 135400 | 784472902 | 1425 | 1425 | 1425 | 1425 | 0 |
| 332 | 20231011 | 135300 | 784472902 | 1425 | 1425 | 1425 | 1425 | 15 |
| 333 | 20231011 | 135200 | 784451527 | 1420 | 1420 | 1420 | 1420 | 0 |
| 334 | 20231011 | 135100 | 784451527 | 1420 | 1420 | 1420 | 1420 | 7042 |
| 335 | 20231011 | 135000 | 774451887 | 1420 | 1420 | 1420 | 1420 | 7098 |
| 336 | 20231011 | 134900 | 764372727 | 1420 | 1421 | 1421 | 1420 | 1637 |
| 337 | 20231011 | 134800 | 762047766 | 1421 | 1422 | 1422 | 1421 | 1177 |
| 338 | 20231011 | 134700 | 760374165 | 1425 | 1425 | 1425 | 1425 | 20 |
| 339 | 20231011 | 134600 | 760345665 | 1430 | 1430 | 1430 | 1430 | 0 |
| 340 | 20231011 | 134500 | 760345665 | 1430 | 1430 | 1430 | 1430 | 1 |
| 341 | 20231011 | 134400 | 760344235 | 1429 | 1429 | 1429 | 1429 | 0 |
| 342 | 20231011 | 134300 | 760344235 | 1429 | 1429 | 1429 | 1429 | 0 |
| 343 | 20231011 | 134200 | 760344235 | 1429 | 1429 | 1429 | 1429 | 0 |
| 344 | 20231011 | 134100 | 760344235 | 1429 | 1429 | 1429 | 1429 | 348 |
| 345 | 20231011 | 134000 | 759846943 | 1432 | 1432 | 1432 | 1432 | 100 |
| 346 | 20231011 | 133900 | 759703743 | 1432 | 1433 | 1433 | 1432 | 2305 |
| 347 | 20231011 | 133800 | 756402883 | 1434 | 1434 | 1434 | 1434 | 1 |
| 348 | 20231011 | 133700 | 756401449 | 1432 | 1432 | 1432 | 1432 | 0 |
| 349 | 20231011 | 133600 | 756401449 | 1432 | 1432 | 1432 | 1432 | 0 |
| 350 | 20231011 | 133500 | 756401449 | 1432 | 1432 | 1432 | 1432 | 0 |
| 351 | 20231011 | 133400 | 756401449 | 1432 | 1432 | 1432 | 1432 | 0 |
| 352 | 20231011 | 133300 | 756401449 | 1432 | 1432 | 1432 | 1432 | 0 |
| 353 | 20231011 | 133200 | 756401449 | 1432 | 1434 | 1434 | 1432 | 600 |
| 354 | 20231011 | 133100 | 755542037 | 1434 | 1434 | 1434 | 1434 | 100 |
| 355 | 20231011 | 133000 | 755398637 | 1435 | 1435 | 1435 | 1435 | 0 |
| 356 | 20231011 | 132900 | 755398637 | 1435 | 1432 | 1435 | 1432 | 40 |
| 357 | 20231011 | 132800 | 755341342 | 1432 | 1432 | 1432 | 1432 | 2000 |
| 358 | 20231011 | 132700 | 752477342 | 1436 | 1436 | 1436 | 1436 | 2286 |
| 359 | 20231011 | 132600 | 749194646 | 1437 | 1437 | 1437 | 1437 | 0 |
| 360 | 20231011 | 132500 | 749194646 | 1437 | 1432 | 1437 | 1432 | 1174 |
| 361 | 20231011 | 132400 | 747507656 | 1431 | 1430 | 1431 | 1430 | 2990 |
| 362 | 20231011 | 132300 | 743229444 | 1430 | 1425 | 1430 | 1425 | 4723 |
| 363 | 20231011 | 132200 | 736490606 | 1425 | 1425 | 1425 | 1425 | 10 |
| 364 | 20231011 | 132100 | 736476356 | 1422 | 1422 | 1422 | 1422 | 0 |
| 365 | 20231011 | 132000 | 736476356 | 1422 | 1422 | 1422 | 1422 | 195 |
| 366 | 20231011 | 131900 | 736199066 | 1422 | 1425 | 1425 | 1422 | 124 |
| 367 | 20231011 | 131800 | 736022693 | 1425 | 1425 | 1425 | 1425 | 0 |
| 368 | 20231011 | 131700 | 736022693 | 1425 | 1425 | 1425 | 1425 | 0 |
| 369 | 20231011 | 131600 | 736022693 | 1425 | 1425 | 1425 | 1425 | 201 |
| 370 | 20231011 | 131500 | 735736268 | 1425 | 1425 | 1425 | 1425 | 0 |
| 371 | 20231011 | 131400 | 735736268 | 1425 | 1425 | 1425 | 1425 | 0 |
| 372 | 20231011 | 131300 | 735736268 | 1425 | 1425 | 1425 | 1425 | 0 |
| 373 | 20231011 | 131200 | 735736268 | 1425 | 1425 | 1425 | 1425 | 0 |
| 374 | 20231011 | 131100 | 735736268 | 1425 | 1425 | 1425 | 1425 | 0 |
| 375 | 20231011 | 131000 | 735736268 | 1425 | 1425 | 1425 | 1425 | 100 |
| 376 | 20231011 | 130900 | 735593768 | 1429 | 1429 | 1429 | 1429 | 1632 |
| 377 | 20231011 | 130800 | 733261640 | 1429 | 1429 | 1429 | 1429 | 200 |
| 378 | 20231011 | 130700 | 732975840 | 1429 | 1429 | 1429 | 1429 | 0 |
| 379 | 20231011 | 130600 | 732975840 | 1429 | 1429 | 1429 | 1429 | 0 |
| 380 | 20231011 | 130500 | 732975840 | 1429 | 1429 | 1429 | 1429 | 1000 |
| 381 | 20231011 | 130400 | 731546840 | 1423 | 1423 | 1423 | 1423 | 0 |
| 382 | 20231011 | 130300 | 731546840 | 1423 | 1423 | 1423 | 1423 | 0 |
| 383 | 20231011 | 130200 | 731546840 | 1423 | 1423 | 1423 | 1423 | 0 |
| 384 | 20231011 | 130100 | 731546840 | 1423 | 1429 | 1429 | 1423 | 49 |
| 385 | 20231011 | 130000 | 731476915 | 1430 | 1426 | 1430 | 1426 | 1100 |
| 386 | 20231011 | 125900 | 729907223 | 1426 | 1426 | 1426 | 1426 | 0 |
| 387 | 20231011 | 125800 | 729907223 | 1426 | 1425 | 1426 | 1425 | 1100 |
| 388 | 20231011 | 125700 | 728339623 | 1425 | 1425 | 1425 | 1425 | 0 |
| 389 | 20231011 | 125600 | 728339623 | 1425 | 1423 | 1425 | 1423 | 1050 |
| 390 | 20231011 | 125500 | 726844459 | 1424 | 1424 | 1424 | 1424 | 0 |
| 391 | 20231011 | 125400 | 726844459 | 1424 | 1424 | 1424 | 1424 | 8 |
| 392 | 20231011 | 125300 | 726833067 | 1424 | 1424 | 1424 | 1424 | 10 |
| 393 | 20231011 | 125200 | 726818827 | 1428 | 1428 | 1428 | 1428 | 51 |
| 394 | 20231011 | 125100 | 726745999 | 1428 | 1428 | 1428 | 1428 | 0 |
| 395 | 20231011 | 125000 | 726745999 | 1428 | 1428 | 1428 | 1428 | 0 |
| 396 | 20231011 | 124900 | 726745999 | 1428 | 1428 | 1428 | 1428 | 599 |
| 397 | 20231011 | 124800 | 725890627 | 1430 | 1420 | 1430 | 1420 | 4546 |
| 398 | 20231011 | 124700 | 719396647 | 1420 | 1420 | 1420 | 1420 | 0 |
| 399 | 20231011 | 124600 | 719396647 | 1420 | 1420 | 1420 | 1420 | 0 |
| 400 | 20231011 | 124500 | 719396647 | 1420 | 1420 | 1420 | 1420 | 0 |
| 401 | 20231011 | 124400 | 719396647 | 1420 | 1420 | 1420 | 1420 | 2 |
| 402 | 20231011 | 124300 | 719393807 | 1420 | 1420 | 1420 | 1420 | 0 |
| 403 | 20231011 | 124200 | 719393807 | 1420 | 1420 | 1420 | 1420 | 0 |
| 404 | 20231011 | 124100 | 719393807 | 1420 | 1420 | 1420 | 1420 | 902 |
| 405 | 20231011 | 124000 | 718112967 | 1420 | 1420 | 1420 | 1420 | 77 |
| 406 | 20231011 | 123900 | 718003627 | 1418 | 1418 | 1418 | 1418 | 0 |
| 407 | 20231011 | 123800 | 718003627 | 1418 | 1419 | 1419 | 1418 | 10 |
| 408 | 20231011 | 123700 | 717989442 | 1420 | 1420 | 1420 | 1420 | 0 |
| 409 | 20231011 | 123600 | 717989442 | 1420 | 1420 | 1420 | 1420 | 0 |
| 410 | 20231011 | 123500 | 717989442 | 1420 | 1420 | 1420 | 1420 | 5301 |
| 411 | 20231011 | 123400 | 710462022 | 1420 | 1419 | 1420 | 1419 | 6 |
| 412 | 20231011 | 123300 | 710453507 | 1419 | 1419 | 1419 | 1419 | 0 |
| 413 | 20231011 | 123200 | 710453507 | 1419 | 1419 | 1419 | 1419 | 0 |
| 414 | 20231011 | 123100 | 710453507 | 1419 | 1419 | 1419 | 1419 | 0 |
| 415 | 20231011 | 123000 | 710453507 | 1419 | 1419 | 1419 | 1419 | 50 |
| 416 | 20231011 | 122900 | 710382557 | 1419 | 1419 | 1419 | 1419 | 0 |
| 417 | 20231011 | 122800 | 710382557 | 1419 | 1419 | 1419 | 1419 | 0 |
| 418 | 20231011 | 122700 | 710382557 | 1419 | 1419 | 1419 | 1419 | 0 |
| 419 | 20231011 | 122600 | 710382557 | 1419 | 1419 | 1419 | 1419 | 0 |
| 420 | 20231011 | 122500 | 710382557 | 1419 | 1419 | 1419 | 1419 | 1 |
| 421 | 20231011 | 122400 | 710381138 | 1420 | 1422 | 1422 | 1420 | 2 |
| 422 | 20231011 | 122300 | 710378296 | 1420 | 1420 | 1420 | 1420 | 0 |
| 423 | 20231011 | 122200 | 710378296 | 1420 | 1420 | 1420 | 1420 | 0 |
| 424 | 20231011 | 122100 | 710378296 | 1420 | 1420 | 1420 | 1420 | 0 |
| 425 | 20231011 | 122000 | 710378296 | 1420 | 1420 | 1420 | 1420 | 0 |
| 426 | 20231011 | 121900 | 710378296 | 1420 | 1420 | 1420 | 1420 | 0 |
| 427 | 20231011 | 121800 | 710378296 | 1420 | 1420 | 1420 | 1420 | 1 |
| 428 | 20231011 | 121700 | 710376876 | 1420 | 1421 | 1421 | 1420 | 690 |
| 429 | 20231011 | 121600 | 709396976 | 1420 | 1420 | 1420 | 1420 | 0 |
| 430 | 20231011 | 121500 | 709396976 | 1420 | 1420 | 1420 | 1420 | 293 |
| 431 | 20231011 | 121400 | 708980916 | 1421 | 1421 | 1421 | 1421 | 0 |
| 432 | 20231011 | 121300 | 708980916 | 1421 | 1421 | 1421 | 1421 | 0 |
| 433 | 20231011 | 121200 | 708980916 | 1421 | 1421 | 1421 | 1421 | 32 |
| 434 | 20231011 | 121100 | 708935444 | 1420 | 1420 | 1420 | 1420 | 0 |
| 435 | 20231011 | 121000 | 708935444 | 1420 | 1420 | 1420 | 1420 | 511 |
| 436 | 20231011 | 120900 | 708209824 | 1420 | 1420 | 1420 | 1420 | 0 |
| 437 | 20231011 | 120800 | 708209824 | 1420 | 1420 | 1420 | 1420 | 0 |
| 438 | 20231011 | 120700 | 708209824 | 1420 | 1420 | 1420 | 1420 | 0 |
| 439 | 20231011 | 120600 | 708209824 | 1420 | 1420 | 1420 | 1420 | 18 |
| 440 | 20231011 | 120500 | 708184264 | 1415 | 1415 | 1415 | 1415 | 1 |
| 441 | 20231011 | 120400 | 708182849 | 1414 | 1415 | 1415 | 1414 | 22222 |
| 442 | 20231011 | 120300 | 676759639 | 1414 | 1425 | 1425 | 1414 | 383 |
| 443 | 20231011 | 120200 | 676217846 | 1414 | 1418 | 1418 | 1414 | 6680 |
| 444 | 20231011 | 120100 | 666760430 | 1418 | 1418 | 1418 | 1418 | 0 |
| 445 | 20231011 | 120000 | 666760430 | 1418 | 1421 | 1421 | 1418 | 2000 |
| 446 | 20231011 | 115900 | 663922876 | 1421 | 1426 | 1431 | 1421 | 4635 |
| 447 | 20231011 | 115800 | 657298320 | 1420 | 1421 | 1428 | 1420 | 1444 |
| 448 | 20231011 | 115700 | 655247087 | 1428 | 1422 | 1428 | 1421 | 10 |
| 449 | 20231011 | 115600 | 655232851 | 1429 | 1429 | 1429 | 1429 | 0 |
| 450 | 20231011 | 115500 | 655232851 | 1429 | 1429 | 1429 | 1429 | 0 |
| 451 | 20231011 | 115400 | 655232851 | 1429 | 1429 | 1429 | 1429 | 309 |
| 452 | 20231011 | 115300 | 654791290 | 1437 | 1437 | 1437 | 1437 | 0 |
| 453 | 20231011 | 115200 | 654791290 | 1437 | 1425 | 1437 | 1425 | 5001 |
| 454 | 20231011 | 115100 | 647664853 | 1422 | 1422 | 1422 | 1422 | 1636 |
| 455 | 20231011 | 115000 | 645338461 | 1422 | 1422 | 1422 | 1422 | 66 |
| 456 | 20231011 | 114900 | 645244609 | 1422 | 1422 | 1422 | 1422 | 10 |
| 457 | 20231011 | 114800 | 645230389 | 1422 | 1419 | 1422 | 1419 | 8790 |
| 458 | 20231011 | 114700 | 632752302 | 1418 | 1418 | 1418 | 1418 | 238 |
| 459 | 20231011 | 114600 | 632414818 | 1418 | 1418 | 1418 | 1413 | 6 |
| 460 | 20231011 | 114500 | 632406315 | 1412 | 1412 | 1412 | 1412 | 0 |
| 461 | 20231011 | 114400 | 632406315 | 1412 | 1412 | 1412 | 1412 | 290 |
| 462 | 20231011 | 114300 | 631996835 | 1411 | 1412 | 1412 | 1411 | 350 |
| 463 | 20231011 | 114200 | 631502733 | 1411 | 1411 | 1411 | 1411 | 0 |
| 464 | 20231011 | 114100 | 631502733 | 1411 | 1411 | 1411 | 1411 | 0 |
| 465 | 20231011 | 114000 | 631502733 | 1411 | 1418 | 1418 | 1411 | 11 |
| 466 | 20231011 | 113900 | 631487142 | 1418 | 1418 | 1418 | 1418 | 0 |
| 467 | 20231011 | 113800 | 631487142 | 1418 | 1418 | 1418 | 1418 | 0 |
| 468 | 20231011 | 113700 | 631487142 | 1418 | 1418 | 1418 | 1418 | 0 |
| 469 | 20231011 | 113600 | 631487142 | 1418 | 1413 | 1419 | 1400 | 17141 |
| 470 | 20231011 | 113500 | 607397050 | 1416 | 1416 | 1416 | 1416 | 0 |
| 471 | 20231011 | 113400 | 607397050 | 1416 | 1412 | 1416 | 1410 | 2541 |
| 472 | 20231011 | 113300 | 603809330 | 1411 | 1417 | 1417 | 1411 | 8056 |
| 473 | 20231011 | 113200 | 592414226 | 1417 | 1417 | 1417 | 1417 | 0 |
| 474 | 20231011 | 113100 | 592414226 | 1417 | 1417 | 1417 | 1417 | 8 |
| 475 | 20231011 | 113000 | 592402890 | 1417 | 1420 | 1420 | 1417 | 1007 |
| 476 | 20231011 | 112900 | 590975889 | 1420 | 1418 | 1420 | 1418 | 169 |
| 477 | 20231011 | 112800 | 590736209 | 1418 | 1418 | 1418 | 1418 | 0 |
| 478 | 20231011 | 112700 | 590736209 | 1418 | 1418 | 1418 | 1418 | 500 |
| 479 | 20231011 | 112600 | 590027209 | 1418 | 1418 | 1418 | 1418 | 0 |
| 480 | 20231011 | 112500 | 590027209 | 1418 | 1418 | 1418 | 1418 | 2 |
| 481 | 20231011 | 112400 | 590024373 | 1418 | 1418 | 1418 | 1418 | 1 |
| 482 | 20231011 | 112300 | 590022955 | 1418 | 1418 | 1418 | 1418 | 1030 |
| 483 | 20231011 | 112200 | 588562415 | 1420 | 1420 | 1420 | 1420 | 0 |
| 484 | 20231011 | 112100 | 588562415 | 1420 | 1421 | 1426 | 1420 | 1488 |
| 485 | 20231011 | 112000 | 586448946 | 1426 | 1426 | 1426 | 1426 | 0 |
| 486 | 20231011 | 111900 | 586448946 | 1426 | 1426 | 1426 | 1426 | 0 |
| 487 | 20231011 | 111800 | 586448946 | 1426 | 1421 | 1426 | 1421 | 1461 |
| 488 | 20231011 | 111700 | 584369020 | 1420 | 1420 | 1420 | 1420 | 1391 |
| 489 | 20231011 | 111600 | 582393800 | 1421 | 1421 | 1421 | 1421 | 90 |
| 490 | 20231011 | 111500 | 582265910 | 1420 | 1420 | 1420 | 1420 | 2655 |
| 491 | 20231011 | 111400 | 578495810 | 1420 | 1426 | 1426 | 1420 | 12270 |
| 492 | 20231011 | 111300 | 561044988 | 1434 | 1434 | 1434 | 1434 | 0 |
| 493 | 20231011 | 111200 | 561044988 | 1434 | 1434 | 1434 | 1434 | 0 |
| 494 | 20231011 | 111100 | 561044988 | 1434 | 1439 | 1439 | 1425 | 15134 |
| 495 | 20231011 | 111000 | 539460918 | 1440 | 1440 | 1440 | 1440 | 0 |
| 496 | 20231011 | 110900 | 539460918 | 1440 | 1440 | 1440 | 1440 | 0 |
| 497 | 20231011 | 110800 | 539460918 | 1440 | 1440 | 1440 | 1440 | 0 |
| 498 | 20231011 | 110700 | 539460918 | 1440 | 1440 | 1440 | 1440 | 0 |
| 499 | 20231011 | 110600 | 539460918 | 1440 | 1439 | 1440 | 1439 | 1949 |
| 500 | 20231011 | 110500 | 536654378 | 1440 | 1440 | 1440 | 1440 | 50 |
| 501 | 20231011 | 110400 | 536582378 | 1440 | 1440 | 1440 | 1440 | 0 |
| 502 | 20231011 | 110300 | 536582378 | 1440 | 1440 | 1440 | 1440 | 0 |
| 503 | 20231011 | 110200 | 536582378 | 1440 | 1441 | 1441 | 1440 | 6592 |
| 504 | 20231011 | 110100 | 527088308 | 1443 | 1440 | 1443 | 1440 | 784 |
| 505 | 20231011 | 110000 | 525959339 | 1432 | 1432 | 1432 | 1432 | 0 |
| 506 | 20231011 | 105900 | 525959339 | 1432 | 1432 | 1432 | 1432 | 0 |
| 507 | 20231011 | 105800 | 525959339 | 1432 | 1432 | 1432 | 1432 | 0 |
| 508 | 20231011 | 105700 | 525959339 | 1432 | 1432 | 1432 | 1432 | 0 |
| 509 | 20231011 | 105600 | 525959339 | 1432 | 1432 | 1432 | 1432 | 0 |
| 510 | 20231011 | 105500 | 525959339 | 1432 | 1434 | 1434 | 1432 | 71 |
| 511 | 20231011 | 105400 | 525857587 | 1440 | 1440 | 1440 | 1440 | 0 |
| 512 | 20231011 | 105300 | 525857587 | 1440 | 1440 | 1440 | 1440 | 0 |
| 513 | 20231011 | 105200 | 525857587 | 1440 | 1440 | 1440 | 1440 | 0 |
| 514 | 20231011 | 105100 | 525857587 | 1440 | 1440 | 1440 | 1440 | 35 |
| 515 | 20231011 | 105000 | 525807187 | 1442 | 1441 | 1442 | 1441 | 1464 |
| 516 | 20231011 | 104900 | 523696288 | 1440 | 1440 | 1440 | 1440 | 0 |
| 517 | 20231011 | 104800 | 523696288 | 1440 | 1440 | 1440 | 1440 | 0 |
| 518 | 20231011 | 104700 | 523696288 | 1440 | 1440 | 1440 | 1440 | 372 |
| 519 | 20231011 | 104600 | 523160608 | 1440 | 1440 | 1440 | 1440 | 1 |
| 520 | 20231011 | 104500 | 523159168 | 1441 | 1441 | 1441 | 1441 | 0 |
| 521 | 20231011 | 104400 | 523159168 | 1441 | 1440 | 1441 | 1440 | 5 |
| 522 | 20231011 | 104300 | 523151964 | 1431 | 1439 | 1441 | 1431 | 2810 |
| 523 | 20231011 | 104200 | 519128752 | 1440 | 1439 | 1440 | 1439 | 2 |
| 524 | 20231011 | 104100 | 519125873 | 1441 | 1433 | 1441 | 1433 | 114 |
| 525 | 20231011 | 104000 | 518962497 | 1433 | 1433 | 1433 | 1433 | 1 |
| 526 | 20231011 | 103900 | 518961064 | 1440 | 1440 | 1440 | 1440 | 45 |
| 527 | 20231011 | 103800 | 518896264 | 1441 | 1441 | 1441 | 1441 | 455 |
| 528 | 20231011 | 103700 | 518240609 | 1441 | 1433 | 1441 | 1431 | 667 |
| 529 | 20231011 | 103600 | 517284835 | 1433 | 1433 | 1433 | 1433 | 0 |
| 530 | 20231011 | 103500 | 517284835 | 1433 | 1441 | 1441 | 1433 | 201 |
| 531 | 20231011 | 103400 | 516996704 | 1433 | 1438 | 1438 | 1433 | 528 |
| 532 | 20231011 | 103300 | 516239447 | 1438 | 1445 | 1445 | 1438 | 348 |
| 533 | 20231011 | 103200 | 515737990 | 1438 | 1442 | 1445 | 1438 | 120 |
| 534 | 20231011 | 103100 | 515564864 | 1443 | 1437 | 1443 | 1437 | 4 |
| 535 | 20231011 | 103000 | 515559100 | 1443 | 1438 | 1443 | 1437 | 12 |
| 536 | 20231011 | 102900 | 515541795 | 1443 | 1443 | 1443 | 1443 | 2 |
| 537 | 20231011 | 102800 | 515538909 | 1435 | 1435 | 1435 | 1435 | 2 |
| 538 | 20231011 | 102700 | 515536039 | 1435 | 1435 | 1435 | 1435 | 3787 |
| 539 | 20231011 | 102600 | 510101694 | 1434 | 1432 | 1434 | 1432 | 15 |
| 540 | 20231011 | 102500 | 510080186 | 1434 | 1434 | 1434 | 1434 | 86 |
| 541 | 20231011 | 102400 | 509956862 | 1434 | 1434 | 1434 | 1434 | 348 |
| 542 | 20231011 | 102300 | 509457830 | 1434 | 1440 | 1440 | 1434 | 7516 |
| 543 | 20231011 | 102200 | 498661127 | 1440 | 1448 | 1448 | 1440 | 3297 |
| 544 | 20231011 | 102100 | 493912671 | 1448 | 1448 | 1448 | 1448 | 2403 |
| 545 | 20231011 | 102000 | 490433127 | 1448 | 1448 | 1448 | 1448 | 103 |
| 546 | 20231011 | 101900 | 490283983 | 1440 | 1440 | 1440 | 1440 | 40 |
| 547 | 20231011 | 101800 | 490226383 | 1440 | 1447 | 1447 | 1440 | 786 |
| 548 | 20231011 | 101700 | 489094231 | 1448 | 1448 | 1448 | 1448 | 0 |
| 549 | 20231011 | 101600 | 489094231 | 1448 | 1448 | 1448 | 1448 | 1 |
| 550 | 20231011 | 101500 | 489092783 | 1440 | 1440 | 1442 | 1440 | 9022 |
| 551 | 20231011 | 101400 | 476100927 | 1440 | 1451 | 1451 | 1440 | 7719 |
| 552 | 20231011 | 101300 | 464915184 | 1450 | 1453 | 1453 | 1450 | 1995 |
| 553 | 20231011 | 101200 | 462018639 | 1454 | 1458 | 1458 | 1454 | 2053 |
| 554 | 20231011 | 101100 | 459030292 | 1459 | 1460 | 1460 | 1459 | 4 |
| 555 | 20231011 | 101000 | 459024453 | 1459 | 1461 | 1461 | 1459 | 2601 |
| 556 | 20231011 | 100900 | 455228893 | 1463 | 1463 | 1463 | 1463 | 123 |
| 557 | 20231011 | 100800 | 455048944 | 1463 | 1465 | 1465 | 1463 | 269 |
| 558 | 20231011 | 100700 | 454654973 | 1465 | 1465 | 1465 | 1465 | 100 |
| 559 | 20231011 | 100600 | 454508473 | 1466 | 1462 | 1467 | 1462 | 2375 |
| 560 | 20231011 | 100500 | 451034703 | 1467 | 1467 | 1467 | 1467 | 200 |
| 561 | 20231011 | 100400 | 450741303 | 1467 | 1463 | 1467 | 1463 | 873 |
| 562 | 20231011 | 100300 | 449462961 | 1467 | 1460 | 1467 | 1457 | 1346 |
| 563 | 20231011 | 100200 | 447491204 | 1464 | 1462 | 1464 | 1461 | 3026 |
| 564 | 20231011 | 100100 | 443070157 | 1465 | 1461 | 1465 | 1461 | 3101 |
| 565 | 20231011 | 100000 | 438534158 | 1461 | 1461 | 1461 | 1461 | 4 |
| 566 | 20231011 | 095900 | 438528314 | 1455 | 1457 | 1457 | 1455 | 20000 |
| 567 | 20231011 | 095800 | 409428184 | 1458 | 1458 | 1458 | 1457 | 619 |
| 568 | 20231011 | 095700 | 408526172 | 1466 | 1466 | 1466 | 1466 | 0 |
| 569 | 20231011 | 095600 | 408526172 | 1466 | 1456 | 1466 | 1456 | 1304 |
| 570 | 20231011 | 095500 | 406627378 | 1467 | 1458 | 1467 | 1455 | 13447 |
| 571 | 20231011 | 095400 | 387027242 | 1460 | 1460 | 1460 | 1460 | 44 |
| 572 | 20231011 | 095300 | 386963002 | 1465 | 1467 | 1467 | 1465 | 434 |
| 573 | 20231011 | 095200 | 386326534 | 1468 | 1469 | 1470 | 1468 | 496 |
| 574 | 20231011 | 095100 | 385597619 | 1470 | 1474 | 1474 | 1470 | 2927 |
| 575 | 20231011 | 095000 | 381294234 | 1474 | 1466 | 1474 | 1466 | 6085 |
| 576 | 20231011 | 094900 | 372353344 | 1466 | 1461 | 1466 | 1461 | 5105 |
| 577 | 20231011 | 094800 | 364883993 | 1461 | 1458 | 1461 | 1458 | 875 |
| 578 | 20231011 | 094700 | 363608033 | 1455 | 1462 | 1462 | 1455 | 4106 |
| 579 | 20231011 | 094600 | 357623127 | 1461 | 1462 | 1462 | 1455 | 1418 |
| 580 | 20231011 | 094500 | 355555239 | 1462 | 1463 | 1463 | 1455 | 342 |
| 581 | 20231011 | 094400 | 355054902 | 1463 | 1450 | 1464 | 1450 | 44561 |
| 582 | 20231011 | 094300 | 290361366 | 1450 | 1439 | 1450 | 1436 | 33022 |
| 583 | 20231011 | 094200 | 242713638 | 1439 | 1431 | 1439 | 1431 | 2720 |
| 584 | 20231011 | 094100 | 238817493 | 1438 | 1432 | 1438 | 1432 | 8350 |
| 585 | 20231011 | 094000 | 226819585 | 1432 | 1436 | 1436 | 1432 | 318 |
| 586 | 20231011 | 093900 | 226364169 | 1436 | 1436 | 1436 | 1434 | 189 |
| 587 | 20231011 | 093800 | 226093083 | 1436 | 1436 | 1438 | 1436 | 218 |
| 588 | 20231011 | 093700 | 225779666 | 1437 | 1436 | 1438 | 1435 | 11693 |
| 589 | 20231011 | 093600 | 208981350 | 1437 | 1426 | 1437 | 1426 | 20225 |
| 590 | 20231011 | 093500 | 179952185 | 1432 | 1428 | 1432 | 1426 | 5073 |
| 591 | 20231011 | 093400 | 172697689 | 1435 | 1430 | 1435 | 1424 | 1329 |
| 592 | 20231011 | 093300 | 170792465 | 1430 | 1429 | 1430 | 1425 | 5103 |
| 593 | 20231011 | 093200 | 163519359 | 1430 | 1430 | 1430 | 1430 | 511 |
| 594 | 20231011 | 093100 | 162788629 | 1436 | 1436 | 1436 | 1436 | 26 |
| 595 | 20231011 | 093000 | 162751293 | 1436 | 1430 | 1436 | 1430 | 214 |
| 596 | 20231011 | 092900 | 162445213 | 1430 | 1432 | 1433 | 1430 | 2253 |
| 597 | 20231011 | 092800 | 159221210 | 1433 | 1437 | 1437 | 1433 | 2559 |
| 598 | 20231011 | 092700 | 155554159 | 1438 | 1433 | 1438 | 1433 | 8848 |
| 599 | 20231011 | 092600 | 142870395 | 1433 | 1435 | 1435 | 1433 | 2031 |
| 600 | 20231011 | 092500 | 139959384 | 1440 | 1438 | 1440 | 1438 | 578 |
| 601 | 20231011 | 092400 | 139127809 | 1439 | 1434 | 1439 | 1433 | 10578 |
| 602 | 20231011 | 092300 | 123948102 | 1434 | 1434 | 1439 | 1430 | 4193 |
| 603 | 20231011 | 092200 | 117933667 | 1433 | 1429 | 1433 | 1429 | 5244 |
| 604 | 20231011 | 092100 | 110434201 | 1430 | 1428 | 1430 | 1428 | 365 |
| 605 | 20231011 | 092000 | 109912796 | 1430 | 1428 | 1431 | 1425 | 2438 |
| 606 | 20231011 | 091900 | 106432057 | 1435 | 1441 | 1441 | 1423 | 1322 |
| 607 | 20231011 | 091800 | 104532537 | 1422 | 1415 | 1445 | 1415 | 39695 |
| 608 | 20231011 | 091700 | 47999280 | 1410 | 1410 | 1410 | 1410 | 120 |
| 609 | 20231011 | 091600 | 47830080 | 1409 | 1409 | 1416 | 1409 | 15 |
| 610 | 20231011 | 091500 | 47808868 | 1416 | 1408 | 1417 | 1408 | 297 |
| 611 | 20231011 | 091400 | 47388296 | 1416 | 1413 | 1416 | 1407 | 2714 |
| 612 | 20231011 | 091300 | 43547982 | 1415 | 1415 | 1415 | 1407 | 353 |
| 613 | 20231011 | 091200 | 43048523 | 1415 | 1415 | 1415 | 1407 | 1542 |
| 614 | 20231011 | 091100 | 40878461 | 1408 | 1408 | 1408 | 1408 | 972 |
| 615 | 20231011 | 091000 | 39509885 | 1408 | 1408 | 1414 | 1408 | 933 |
| 616 | 20231011 | 090900 | 38196211 | 1416 | 1416 | 1416 | 1416 | 101 |
| 617 | 20231011 | 090800 | 38053195 | 1409 | 1409 | 1409 | 1409 | 140 |
| 618 | 20231011 | 090700 | 37855935 | 1418 | 1418 | 1418 | 1418 | 21 |
| 619 | 20231011 | 090600 | 37826157 | 1418 | 1415 | 1418 | 1415 | 7962 |
| 620 | 20231011 | 090500 | 26556794 | 1407 | 1406 | 1407 | 1406 | 425 |
| 621 | 20231011 | 090400 | 25959224 | 1416 | 1416 | 1416 | 1416 | 389 |
| 622 | 20231011 | 090300 | 25408400 | 1417 | 1419 | 1419 | 1417 | 529 |
| 623 | 20231011 | 090200 | 24658565 | 1419 | 1425 | 1426 | 1419 | 1873 |
| 624 | 20231011 | 090100 | 21992367 | 1426 | 1412 | 1426 | 1411 | 3771 |
| 625 | 20231011 | 090000 | 16662783 | 1413 | 1382 | 1414 | 1382 | 11944 |