30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 1800 |
| 3 | 20231010 | 192200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 4 | 20231010 | 192100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 5 | 20231010 | 192000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 6 | 20231010 | 191900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 7 | 20231010 | 191800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 8 | 20231010 | 191700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 9 | 20231010 | 191600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 10 | 20231010 | 191500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 11 | 20231010 | 191400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 12 | 20231010 | 191300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 13 | 20231010 | 191200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 14 | 20231010 | 191100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 15 | 20231010 | 191000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 16 | 20231010 | 190900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 17 | 20231010 | 190800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 18 | 20231010 | 190700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 19 | 20231010 | 190600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 20 | 20231010 | 190500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 21 | 20231010 | 190400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 22 | 20231010 | 190300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 23 | 20231010 | 190200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 24 | 20231010 | 190100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 25 | 20231010 | 190000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 26 | 20231010 | 185900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 27 | 20231010 | 185800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 28 | 20231010 | 185700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 29 | 20231010 | 185600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 30 | 20231010 | 185500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 31 | 20231010 | 185400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 32 | 20231010 | 185300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 1800 |
| 33 | 20231010 | 185200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 34 | 20231010 | 185100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 35 | 20231010 | 185000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 36 | 20231010 | 184900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 37 | 20231010 | 184800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 38 | 20231010 | 184700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 39 | 20231010 | 184600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 40 | 20231010 | 184500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 41 | 20231010 | 184400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 42 | 20231010 | 184300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 43 | 20231010 | 184200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 44 | 20231010 | 184100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 45 | 20231010 | 184000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 46 | 20231010 | 183900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 47 | 20231010 | 183800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 48 | 20231010 | 183700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 49 | 20231010 | 183600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 50 | 20231010 | 183500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 51 | 20231010 | 183400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 52 | 20231010 | 183300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 53 | 20231010 | 183200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 54 | 20231010 | 183100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 55 | 20231010 | 183000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 56 | 20231010 | 182900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 57 | 20231010 | 182800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 58 | 20231010 | 182700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 59 | 20231010 | 182600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 60 | 20231010 | 182500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 61 | 20231010 | 182400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 62 | 20231010 | 182300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 1800 |
| 63 | 20231010 | 182200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 64 | 20231010 | 182100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 65 | 20231010 | 182000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 66 | 20231010 | 181900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 67 | 20231010 | 181800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 68 | 20231010 | 181700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 69 | 20231010 | 181600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 70 | 20231010 | 181500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 71 | 20231010 | 181400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 72 | 20231010 | 181300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 73 | 20231010 | 181200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 74 | 20231010 | 181100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 75 | 20231010 | 181000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 76 | 20231010 | 180900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 77 | 20231010 | 180800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 78 | 20231010 | 180700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 79 | 20231010 | 180600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 80 | 20231010 | 180500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 81 | 20231010 | 180400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 82 | 20231010 | 180300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 83 | 20231010 | 180200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 84 | 20231010 | 180100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 85 | 20231010 | 180000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 86 | 20231010 | 175900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 87 | 20231010 | 175800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 88 | 20231010 | 175700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 89 | 20231010 | 175600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 90 | 20231010 | 175500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 91 | 20231010 | 175400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 92 | 20231010 | 175300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 1800 |
| 93 | 20231010 | 175200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 94 | 20231010 | 175100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 95 | 20231010 | 175000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 96 | 20231010 | 174900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 97 | 20231010 | 174800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 98 | 20231010 | 174700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 99 | 20231010 | 174600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 100 | 20231010 | 174500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 101 | 20231010 | 174400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 102 | 20231010 | 174300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 103 | 20231010 | 174200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 104 | 20231010 | 174100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 105 | 20231010 | 174000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 106 | 20231010 | 173900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 107 | 20231010 | 173800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 108 | 20231010 | 173700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 109 | 20231010 | 173600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 110 | 20231010 | 173500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 111 | 20231010 | 173400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 112 | 20231010 | 173300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 113 | 20231010 | 173200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 114 | 20231010 | 173100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 115 | 20231010 | 173000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 116 | 20231010 | 172900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 117 | 20231010 | 172800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 118 | 20231010 | 172700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 119 | 20231010 | 172600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 120 | 20231010 | 172500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 121 | 20231010 | 172400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 122 | 20231010 | 172300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 1800 |
| 123 | 20231010 | 172200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 124 | 20231010 | 172100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 125 | 20231010 | 172000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 126 | 20231010 | 171900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 127 | 20231010 | 171800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 128 | 20231010 | 171700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 129 | 20231010 | 171600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 130 | 20231010 | 171500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 131 | 20231010 | 171400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 132 | 20231010 | 171300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 133 | 20231010 | 171200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 134 | 20231010 | 171100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 135 | 20231010 | 171000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 136 | 20231010 | 170900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 137 | 20231010 | 170800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 138 | 20231010 | 170700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 139 | 20231010 | 170600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 140 | 20231010 | 170500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 141 | 20231010 | 170400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 142 | 20231010 | 170300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 143 | 20231010 | 170200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 144 | 20231010 | 170100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 145 | 20231010 | 170000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 146 | 20231010 | 165900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 147 | 20231010 | 165800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 148 | 20231010 | 165700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 149 | 20231010 | 165600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 150 | 20231010 | 165500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 151 | 20231010 | 165400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 152 | 20231010 | 165300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 1800 |
| 153 | 20231010 | 165200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 154 | 20231010 | 165100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 155 | 20231010 | 165000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 156 | 20231010 | 164900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 157 | 20231010 | 164800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 158 | 20231010 | 164700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 159 | 20231010 | 164600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 160 | 20231010 | 164500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 161 | 20231010 | 164400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 162 | 20231010 | 164300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 163 | 20231010 | 164200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 164 | 20231010 | 164100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 165 | 20231010 | 164000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 166 | 20231010 | 163900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 167 | 20231010 | 163800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 168 | 20231010 | 163700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 169 | 20231010 | 163600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 170 | 20231010 | 163500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 171 | 20231010 | 163400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 172 | 20231010 | 163300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 173 | 20231010 | 163200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 174 | 20231010 | 163100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 175 | 20231010 | 163000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 176 | 20231010 | 162900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 177 | 20231010 | 162800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 178 | 20231010 | 162700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 179 | 20231010 | 162600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 180 | 20231010 | 162500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 181 | 20231010 | 162400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 182 | 20231010 | 162300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 1800 |
| 183 | 20231010 | 162200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 184 | 20231010 | 162100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 185 | 20231010 | 162000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 186 | 20231010 | 161900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 187 | 20231010 | 161800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 188 | 20231010 | 161700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 189 | 20231010 | 161600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 190 | 20231010 | 161500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 191 | 20231010 | 161400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 192 | 20231010 | 161300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 193 | 20231010 | 161200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 194 | 20231010 | 161100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 195 | 20231010 | 161000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 196 | 20231010 | 160900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 197 | 20231010 | 160800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 198 | 20231010 | 160700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 199 | 20231010 | 160600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 200 | 20231010 | 160500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 201 | 20231010 | 160400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 202 | 20231010 | 160300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 203 | 20231010 | 160200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 204 | 20231010 | 160100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 205 | 20231010 | 160000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 206 | 20231010 | 155900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 207 | 20231010 | 155800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 208 | 20231010 | 155700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 209 | 20231010 | 155600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 210 | 20231010 | 155500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 211 | 20231010 | 155400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 212 | 20231010 | 155300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 1800 |
| 213 | 20231010 | 155200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 214 | 20231010 | 155100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 215 | 20231010 | 155000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 216 | 20231010 | 154900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 217 | 20231010 | 154800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 218 | 20231010 | 154700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 219 | 20231010 | 154600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 220 | 20231010 | 154500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 221 | 20231010 | 154400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 222 | 20231010 | 154300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 223 | 20231010 | 154200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 224 | 20231010 | 154100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 225 | 20231010 | 154000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 226 | 20231010 | 153900 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 227 | 20231010 | 153800 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 228 | 20231010 | 153700 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 229 | 20231010 | 153600 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 230 | 20231010 | 153500 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 231 | 20231010 | 153400 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 232 | 20231010 | 153300 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 233 | 20231010 | 153200 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 234 | 20231010 | 153100 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 0 |
| 235 | 20231010 | 153000 | 1191659824 | 1382 | 1382 | 1382 | 1382 | 1800 |
| 236 | 20231010 | 152900 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 237 | 20231010 | 152800 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 238 | 20231010 | 152700 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 239 | 20231010 | 152600 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 240 | 20231010 | 152500 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 241 | 20231010 | 152400 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 242 | 20231010 | 152300 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 243 | 20231010 | 152200 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 244 | 20231010 | 152100 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 245 | 20231010 | 152000 | 1189172224 | 1386 | 1386 | 1386 | 1386 | 0 |
| 246 | 20231010 | 151900 | 1189172224 | 1386 | 1386 | 1391 | 1382 | 1430 |
| 247 | 20231010 | 151800 | 1187191575 | 1386 | 1383 | 1386 | 1382 | 281 |
| 248 | 20231010 | 151700 | 1186802430 | 1382 | 1386 | 1386 | 1382 | 819 |
| 249 | 20231010 | 151600 | 1185669765 | 1386 | 1386 | 1386 | 1382 | 207 |
| 250 | 20231010 | 151500 | 1185383683 | 1381 | 1382 | 1382 | 1381 | 66 |
| 251 | 20231010 | 151400 | 1185292536 | 1381 | 1382 | 1382 | 1381 | 581 |
| 252 | 20231010 | 151300 | 1184490067 | 1386 | 1386 | 1386 | 1386 | 5 |
| 253 | 20231010 | 151200 | 1184483137 | 1387 | 1387 | 1387 | 1387 | 100 |
| 254 | 20231010 | 151100 | 1184344437 | 1387 | 1380 | 1387 | 1380 | 427 |
| 255 | 20231010 | 151000 | 1183754716 | 1387 | 1387 | 1387 | 1387 | 311 |
| 256 | 20231010 | 150900 | 1183323359 | 1387 | 1387 | 1387 | 1387 | 6 |
| 257 | 20231010 | 150800 | 1183315037 | 1375 | 1378 | 1378 | 1375 | 3642 |
| 258 | 20231010 | 150700 | 1178300869 | 1388 | 1388 | 1388 | 1378 | 3523 |
| 259 | 20231010 | 150600 | 1173445761 | 1381 | 1381 | 1381 | 1381 | 0 |
| 260 | 20231010 | 150500 | 1173445761 | 1381 | 1387 | 1387 | 1381 | 279 |
| 261 | 20231010 | 150400 | 1173059165 | 1388 | 1391 | 1391 | 1388 | 976 |
| 262 | 20231010 | 150300 | 1171704154 | 1390 | 1395 | 1395 | 1390 | 4456 |
| 263 | 20231010 | 150200 | 1165507615 | 1393 | 1390 | 1393 | 1389 | 4742 |
| 264 | 20231010 | 150100 | 1158912963 | 1390 | 1388 | 1390 | 1388 | 1835 |
| 265 | 20231010 | 150000 | 1156363181 | 1387 | 1386 | 1387 | 1386 | 924 |
| 266 | 20231010 | 145900 | 1155082311 | 1386 | 1384 | 1386 | 1384 | 1568 |
| 267 | 20231010 | 145800 | 1152910997 | 1386 | 1380 | 1386 | 1380 | 29434 |
| 268 | 20231010 | 145700 | 1112205993 | 1381 | 1374 | 1381 | 1371 | 11019 |
| 269 | 20231010 | 145600 | 1097067780 | 1374 | 1374 | 1374 | 1374 | 3 |
| 270 | 20231010 | 145500 | 1097063658 | 1374 | 1368 | 1374 | 1367 | 101 |
| 271 | 20231010 | 145400 | 1096925540 | 1367 | 1372 | 1372 | 1367 | 361 |
| 272 | 20231010 | 145300 | 1096430298 | 1372 | 1372 | 1372 | 1372 | 0 |
| 273 | 20231010 | 145200 | 1096430298 | 1372 | 1372 | 1372 | 1372 | 20 |
| 274 | 20231010 | 145100 | 1096402858 | 1372 | 1372 | 1372 | 1372 | 1060 |
| 275 | 20231010 | 145000 | 1094948538 | 1373 | 1374 | 1374 | 1373 | 166 |
| 276 | 20231010 | 144900 | 1094720597 | 1374 | 1383 | 1383 | 1374 | 10182 |
| 277 | 20231010 | 144800 | 1080638922 | 1383 | 1383 | 1383 | 1383 | 4477 |
| 278 | 20231010 | 144700 | 1074447231 | 1383 | 1383 | 1383 | 1382 | 11750 |
| 279 | 20231010 | 144600 | 1058202954 | 1382 | 1375 | 1382 | 1375 | 9378 |
| 280 | 20231010 | 144500 | 1045253189 | 1373 | 1373 | 1373 | 1373 | 20 |
| 281 | 20231010 | 144400 | 1045225729 | 1373 | 1374 | 1374 | 1373 | 215 |
| 282 | 20231010 | 144300 | 1044930321 | 1374 | 1374 | 1374 | 1372 | 384 |
| 283 | 20231010 | 144200 | 1044403413 | 1374 | 1377 | 1377 | 1374 | 3941 |
| 284 | 20231010 | 144100 | 1038988019 | 1380 | 1380 | 1380 | 1380 | 1 |
| 285 | 20231010 | 144000 | 1038986639 | 1374 | 1380 | 1380 | 1374 | 3135 |
| 286 | 20231010 | 143900 | 1034666723 | 1377 | 1377 | 1377 | 1376 | 2060 |
| 287 | 20231010 | 143800 | 1031832160 | 1383 | 1383 | 1383 | 1383 | 0 |
| 288 | 20231010 | 143700 | 1031832160 | 1383 | 1383 | 1383 | 1383 | 1 |
| 289 | 20231010 | 143600 | 1031830777 | 1383 | 1383 | 1383 | 1383 | 85 |
| 290 | 20231010 | 143500 | 1031713222 | 1385 | 1383 | 1386 | 1383 | 3090 |
| 291 | 20231010 | 143400 | 1027436774 | 1383 | 1381 | 1383 | 1381 | 2883 |
| 292 | 20231010 | 143300 | 1023450853 | 1372 | 1372 | 1372 | 1372 | 0 |
| 293 | 20231010 | 143200 | 1023450853 | 1372 | 1364 | 1372 | 1363 | 6967 |
| 294 | 20231010 | 143100 | 1013918062 | 1370 | 1370 | 1370 | 1370 | 20 |
| 295 | 20231010 | 143000 | 1013890662 | 1370 | 1364 | 1370 | 1364 | 5457 |
| 296 | 20231010 | 142900 | 1006419108 | 1364 | 1363 | 1364 | 1360 | 7834 |
| 297 | 20231010 | 142800 | 995753986 | 1363 | 1363 | 1363 | 1363 | 1148 |
| 298 | 20231010 | 142700 | 994189262 | 1362 | 1363 | 1363 | 1362 | 252 |
| 299 | 20231010 | 142600 | 993845813 | 1364 | 1370 | 1370 | 1364 | 4503 |
| 300 | 20231010 | 142500 | 987679286 | 1370 | 1369 | 1370 | 1369 | 19 |
| 301 | 20231010 | 142400 | 987653270 | 1370 | 1370 | 1370 | 1370 | 1 |
| 302 | 20231010 | 142300 | 987651900 | 1364 | 1364 | 1364 | 1364 | 1 |
| 303 | 20231010 | 142200 | 987650536 | 1370 | 1370 | 1370 | 1370 | 0 |
| 304 | 20231010 | 142100 | 987650536 | 1370 | 1370 | 1370 | 1370 | 0 |
| 305 | 20231010 | 142000 | 987650536 | 1370 | 1369 | 1370 | 1364 | 1850 |
| 306 | 20231010 | 141900 | 985123640 | 1369 | 1369 | 1369 | 1369 | 12 |
| 307 | 20231010 | 141800 | 985107212 | 1362 | 1364 | 1364 | 1362 | 6545 |
| 308 | 20231010 | 141700 | 976191118 | 1370 | 1370 | 1370 | 1370 | 1020 |
| 309 | 20231010 | 141600 | 974793718 | 1370 | 1370 | 1370 | 1370 | 20 |
| 310 | 20231010 | 141500 | 974766318 | 1370 | 1370 | 1370 | 1370 | 40 |
| 311 | 20231010 | 141400 | 974711518 | 1370 | 1365 | 1370 | 1362 | 2542 |
| 312 | 20231010 | 141300 | 971245535 | 1365 | 1371 | 1371 | 1365 | 16076 |
| 313 | 20231010 | 141200 | 949249102 | 1372 | 1376 | 1380 | 1372 | 1242 |
| 314 | 20231010 | 141100 | 947543432 | 1380 | 1373 | 1380 | 1372 | 1126 |
| 315 | 20231010 | 141000 | 945997720 | 1373 | 1381 | 1381 | 1373 | 27 |
| 316 | 20231010 | 140900 | 945960441 | 1381 | 1381 | 1381 | 1381 | 0 |
| 317 | 20231010 | 140800 | 945960441 | 1381 | 1381 | 1381 | 1381 | 7 |
| 318 | 20231010 | 140700 | 945950774 | 1373 | 1375 | 1375 | 1373 | 5409 |
| 319 | 20231010 | 140600 | 938521661 | 1381 | 1381 | 1381 | 1381 | 2 |
| 320 | 20231010 | 140500 | 938518899 | 1380 | 1378 | 1380 | 1375 | 2195 |
| 321 | 20231010 | 140400 | 935498374 | 1380 | 1380 | 1380 | 1378 | 1820 |
| 322 | 20231010 | 140300 | 932988213 | 1380 | 1380 | 1380 | 1380 | 1000 |
| 323 | 20231010 | 140200 | 931608213 | 1380 | 1380 | 1380 | 1380 | 0 |
| 324 | 20231010 | 140100 | 931608213 | 1380 | 1380 | 1380 | 1380 | 9 |
| 325 | 20231010 | 140000 | 931595793 | 1380 | 1387 | 1388 | 1380 | 1050 |
| 326 | 20231010 | 135900 | 930146044 | 1388 | 1388 | 1388 | 1388 | 2883 |
| 327 | 20231010 | 135800 | 926144440 | 1389 | 1388 | 1389 | 1388 | 430 |
| 328 | 20231010 | 135700 | 925547389 | 1388 | 1388 | 1388 | 1388 | 1 |
| 329 | 20231010 | 135600 | 925546001 | 1387 | 1385 | 1387 | 1385 | 3826 |
| 330 | 20231010 | 135500 | 920242771 | 1385 | 1385 | 1385 | 1385 | 0 |
| 331 | 20231010 | 135400 | 920242771 | 1385 | 1385 | 1385 | 1385 | 0 |
| 332 | 20231010 | 135300 | 920242771 | 1385 | 1385 | 1385 | 1385 | 0 |
| 333 | 20231010 | 135200 | 920242771 | 1385 | 1383 | 1385 | 1380 | 1131 |
| 334 | 20231010 | 135100 | 918679736 | 1385 | 1385 | 1385 | 1385 | 2795 |
| 335 | 20231010 | 135000 | 914808661 | 1385 | 1385 | 1385 | 1385 | 1 |
| 336 | 20231010 | 134900 | 914807276 | 1385 | 1385 | 1385 | 1385 | 0 |
| 337 | 20231010 | 134800 | 914807276 | 1385 | 1385 | 1385 | 1385 | 500 |
| 338 | 20231010 | 134700 | 914114776 | 1385 | 1385 | 1385 | 1385 | 0 |
| 339 | 20231010 | 134600 | 914114776 | 1385 | 1385 | 1385 | 1385 | 506 |
| 340 | 20231010 | 134500 | 913413966 | 1385 | 1385 | 1385 | 1385 | 0 |
| 341 | 20231010 | 134400 | 913413966 | 1385 | 1385 | 1385 | 1385 | 300 |
| 342 | 20231010 | 134300 | 912998466 | 1385 | 1385 | 1385 | 1385 | 200 |
| 343 | 20231010 | 134200 | 912721466 | 1385 | 1385 | 1385 | 1385 | 0 |
| 344 | 20231010 | 134100 | 912721466 | 1385 | 1385 | 1385 | 1385 | 433 |
| 345 | 20231010 | 134000 | 912121761 | 1385 | 1385 | 1385 | 1385 | 0 |
| 346 | 20231010 | 133900 | 912121761 | 1385 | 1385 | 1385 | 1385 | 0 |
| 347 | 20231010 | 133800 | 912121761 | 1385 | 1385 | 1385 | 1385 | 0 |
| 348 | 20231010 | 133700 | 912121761 | 1385 | 1385 | 1385 | 1385 | 0 |
| 349 | 20231010 | 133600 | 912121761 | 1385 | 1385 | 1385 | 1385 | 29 |
| 350 | 20231010 | 133500 | 912081596 | 1385 | 1385 | 1385 | 1385 | 1 |
| 351 | 20231010 | 133400 | 912080211 | 1390 | 1390 | 1390 | 1390 | 0 |
| 352 | 20231010 | 133300 | 912080211 | 1390 | 1390 | 1390 | 1390 | 0 |
| 353 | 20231010 | 133200 | 912080211 | 1390 | 1390 | 1390 | 1390 | 0 |
| 354 | 20231010 | 133100 | 912080211 | 1390 | 1389 | 1390 | 1389 | 18 |
| 355 | 20231010 | 133000 | 912055193 | 1390 | 1391 | 1391 | 1390 | 5 |
| 356 | 20231010 | 132900 | 912048241 | 1389 | 1389 | 1389 | 1389 | 201 |
| 357 | 20231010 | 132800 | 911769052 | 1389 | 1389 | 1389 | 1389 | 3 |
| 358 | 20231010 | 132700 | 911764885 | 1389 | 1388 | 1389 | 1388 | 883 |
| 359 | 20231010 | 132600 | 910538788 | 1388 | 1386 | 1388 | 1386 | 354 |
| 360 | 20231010 | 132500 | 910048124 | 1386 | 1385 | 1386 | 1384 | 8446 |
| 361 | 20231010 | 132400 | 898356291 | 1385 | 1386 | 1386 | 1385 | 301 |
| 362 | 20231010 | 132300 | 897939226 | 1386 | 1386 | 1386 | 1386 | 0 |
| 363 | 20231010 | 132200 | 897939226 | 1386 | 1386 | 1386 | 1386 | 12 |
| 364 | 20231010 | 132100 | 897922594 | 1385 | 1385 | 1385 | 1384 | 190 |
| 365 | 20231010 | 132000 | 897659445 | 1384 | 1384 | 1384 | 1384 | 36 |
| 366 | 20231010 | 131900 | 897609621 | 1385 | 1386 | 1386 | 1385 | 1680 |
| 367 | 20231010 | 131800 | 895282521 | 1387 | 1387 | 1387 | 1387 | 0 |
| 368 | 20231010 | 131700 | 895282521 | 1387 | 1387 | 1387 | 1387 | 5 |
| 369 | 20231010 | 131600 | 895275586 | 1389 | 1389 | 1389 | 1389 | 0 |
| 370 | 20231010 | 131500 | 895275586 | 1389 | 1389 | 1389 | 1389 | 500 |
| 371 | 20231010 | 131400 | 894581086 | 1389 | 1389 | 1389 | 1389 | 0 |
| 372 | 20231010 | 131300 | 894581086 | 1389 | 1389 | 1389 | 1389 | 0 |
| 373 | 20231010 | 131200 | 894581086 | 1389 | 1389 | 1389 | 1389 | 300 |
| 374 | 20231010 | 131100 | 894164386 | 1389 | 1389 | 1389 | 1389 | 10 |
| 375 | 20231010 | 131000 | 894150496 | 1388 | 1388 | 1388 | 1388 | 515 |
| 376 | 20231010 | 130900 | 893435676 | 1383 | 1383 | 1383 | 1383 | 0 |
| 377 | 20231010 | 130800 | 893435676 | 1383 | 1383 | 1383 | 1383 | 48 |
| 378 | 20231010 | 130700 | 893369292 | 1381 | 1381 | 1381 | 1381 | 692 |
| 379 | 20231010 | 130600 | 892413640 | 1381 | 1381 | 1381 | 1381 | 0 |
| 380 | 20231010 | 130500 | 892413640 | 1381 | 1381 | 1381 | 1381 | 8 |
| 381 | 20231010 | 130400 | 892402592 | 1381 | 1392 | 1392 | 1381 | 72 |
| 382 | 20231010 | 130300 | 892303149 | 1392 | 1392 | 1392 | 1392 | 2000 |
| 383 | 20231010 | 130200 | 889519149 | 1392 | 1392 | 1393 | 1382 | 6252 |
| 384 | 20231010 | 130100 | 880847683 | 1392 | 1392 | 1392 | 1392 | 2000 |
| 385 | 20231010 | 130000 | 878063683 | 1392 | 1385 | 1392 | 1385 | 567 |
| 386 | 20231010 | 125900 | 877278374 | 1385 | 1385 | 1385 | 1385 | 254 |
| 387 | 20231010 | 125800 | 876926584 | 1385 | 1385 | 1385 | 1385 | 46 |
| 388 | 20231010 | 125700 | 876862874 | 1385 | 1385 | 1385 | 1385 | 552 |
| 389 | 20231010 | 125600 | 876098354 | 1387 | 1395 | 1396 | 1387 | 2578 |
| 390 | 20231010 | 125500 | 872502452 | 1395 | 1377 | 1396 | 1377 | 10705 |
| 391 | 20231010 | 125400 | 857606984 | 1375 | 1375 | 1376 | 1375 | 49 |
| 392 | 20231010 | 125300 | 857539606 | 1375 | 1375 | 1375 | 1375 | 0 |
| 393 | 20231010 | 125200 | 857539606 | 1375 | 1375 | 1375 | 1373 | 2287 |
| 394 | 20231010 | 125100 | 854395211 | 1375 | 1375 | 1375 | 1375 | 85 |
| 395 | 20231010 | 125000 | 854278336 | 1375 | 1377 | 1379 | 1375 | 6529 |
| 396 | 20231010 | 124900 | 845296287 | 1379 | 1379 | 1379 | 1379 | 0 |
| 397 | 20231010 | 124800 | 845296287 | 1379 | 1377 | 1379 | 1377 | 1384 |
| 398 | 20231010 | 124700 | 843387851 | 1378 | 1383 | 1383 | 1378 | 5951 |
| 399 | 20231010 | 124600 | 835175645 | 1383 | 1390 | 1390 | 1383 | 1207 |
| 400 | 20231010 | 124500 | 833502917 | 1390 | 1387 | 1390 | 1387 | 321 |
| 401 | 20231010 | 124400 | 833057133 | 1387 | 1386 | 1387 | 1386 | 31 |
| 402 | 20231010 | 124300 | 833014164 | 1386 | 1387 | 1387 | 1386 | 3 |
| 403 | 20231010 | 124200 | 833010004 | 1387 | 1387 | 1387 | 1387 | 33 |
| 404 | 20231010 | 124100 | 832964233 | 1390 | 1390 | 1390 | 1384 | 12 |
| 405 | 20231010 | 124000 | 832947559 | 1384 | 1381 | 1384 | 1381 | 3198 |
| 406 | 20231010 | 123900 | 828522427 | 1381 | 1381 | 1381 | 1381 | 234 |
| 407 | 20231010 | 123800 | 828199273 | 1381 | 1381 | 1381 | 1381 | 0 |
| 408 | 20231010 | 123700 | 828199273 | 1381 | 1381 | 1384 | 1381 | 421 |
| 409 | 20231010 | 123600 | 827617422 | 1384 | 1384 | 1384 | 1380 | 1382 |
| 410 | 20231010 | 123500 | 825708779 | 1385 | 1383 | 1390 | 1383 | 80 |
| 411 | 20231010 | 123400 | 825598021 | 1385 | 1385 | 1385 | 1385 | 10 |
| 412 | 20231010 | 123300 | 825584171 | 1390 | 1387 | 1391 | 1386 | 863 |
| 413 | 20231010 | 123200 | 824383985 | 1391 | 1389 | 1391 | 1388 | 20 |
| 414 | 20231010 | 123100 | 824356200 | 1384 | 1384 | 1384 | 1384 | 0 |
| 415 | 20231010 | 123000 | 824356200 | 1384 | 1384 | 1384 | 1384 | 0 |
| 416 | 20231010 | 122900 | 824356200 | 1384 | 1384 | 1384 | 1384 | 0 |
| 417 | 20231010 | 122800 | 824356200 | 1384 | 1384 | 1384 | 1383 | 2418 |
| 418 | 20231010 | 122700 | 821010584 | 1384 | 1384 | 1384 | 1384 | 0 |
| 419 | 20231010 | 122600 | 821010584 | 1384 | 1385 | 1385 | 1384 | 26 |
| 420 | 20231010 | 122500 | 820974580 | 1384 | 1384 | 1384 | 1384 | 0 |
| 421 | 20231010 | 122400 | 820974580 | 1384 | 1385 | 1385 | 1384 | 61 |
| 422 | 20231010 | 122300 | 820890155 | 1384 | 1384 | 1384 | 1384 | 0 |
| 423 | 20231010 | 122200 | 820890155 | 1384 | 1384 | 1384 | 1384 | 0 |
| 424 | 20231010 | 122100 | 820890155 | 1384 | 1384 | 1384 | 1384 | 0 |
| 425 | 20231010 | 122000 | 820890155 | 1384 | 1384 | 1384 | 1384 | 565 |
| 426 | 20231010 | 121900 | 820108195 | 1384 | 1389 | 1389 | 1384 | 6504 |
| 427 | 20231010 | 121800 | 811090670 | 1391 | 1388 | 1395 | 1388 | 626 |
| 428 | 20231010 | 121700 | 810221066 | 1388 | 1388 | 1388 | 1388 | 0 |
| 429 | 20231010 | 121600 | 810221066 | 1388 | 1388 | 1388 | 1388 | 5 |
| 430 | 20231010 | 121500 | 810214126 | 1394 | 1388 | 1394 | 1388 | 444 |
| 431 | 20231010 | 121400 | 809597491 | 1388 | 1388 | 1388 | 1388 | 157 |
| 432 | 20231010 | 121300 | 809379575 | 1389 | 1393 | 1393 | 1389 | 203 |
| 433 | 20231010 | 121200 | 809097502 | 1393 | 1392 | 1393 | 1392 | 11 |
| 434 | 20231010 | 121100 | 809082180 | 1394 | 1390 | 1394 | 1389 | 289 |
| 435 | 20231010 | 121000 | 808680448 | 1395 | 1395 | 1395 | 1395 | 0 |
| 436 | 20231010 | 120900 | 808680448 | 1395 | 1395 | 1395 | 1395 | 0 |
| 437 | 20231010 | 120800 | 808680448 | 1395 | 1395 | 1395 | 1395 | 1001 |
| 438 | 20231010 | 120700 | 807284053 | 1400 | 1400 | 1400 | 1400 | 0 |
| 439 | 20231010 | 120600 | 807284053 | 1400 | 1390 | 1400 | 1390 | 2072 |
| 440 | 20231010 | 120500 | 804390069 | 1390 | 1392 | 1392 | 1390 | 179 |
| 441 | 20231010 | 120400 | 804141219 | 1392 | 1400 | 1400 | 1392 | 51 |
| 442 | 20231010 | 120300 | 804070000 | 1405 | 1405 | 1405 | 1405 | 0 |
| 443 | 20231010 | 120200 | 804070000 | 1405 | 1405 | 1405 | 1405 | 0 |
| 444 | 20231010 | 120100 | 804070000 | 1405 | 1405 | 1405 | 1405 | 0 |
| 445 | 20231010 | 120000 | 804070000 | 1405 | 1405 | 1405 | 1405 | 1 |
| 446 | 20231010 | 115900 | 804068595 | 1398 | 1405 | 1405 | 1398 | 101 |
| 447 | 20231010 | 115800 | 803927390 | 1400 | 1400 | 1400 | 1400 | 30 |
| 448 | 20231010 | 115700 | 803885390 | 1407 | 1407 | 1407 | 1407 | 0 |
| 449 | 20231010 | 115600 | 803885390 | 1407 | 1407 | 1407 | 1407 | 2 |
| 450 | 20231010 | 115500 | 803882576 | 1400 | 1401 | 1401 | 1400 | 370 |
| 451 | 20231010 | 115400 | 803364336 | 1409 | 1409 | 1409 | 1401 | 48 |
| 452 | 20231010 | 115300 | 803296884 | 1401 | 1403 | 1403 | 1401 | 1910 |
| 453 | 20231010 | 115200 | 800618654 | 1409 | 1408 | 1410 | 1403 | 3403 |
| 454 | 20231010 | 115100 | 795829766 | 1408 | 1408 | 1408 | 1408 | 279 |
| 455 | 20231010 | 115000 | 795436934 | 1410 | 1408 | 1410 | 1408 | 5275 |
| 456 | 20231010 | 114900 | 788004108 | 1398 | 1398 | 1398 | 1398 | 560 |
| 457 | 20231010 | 114800 | 787221228 | 1398 | 1397 | 1398 | 1397 | 26 |
| 458 | 20231010 | 114700 | 787184905 | 1397 | 1397 | 1397 | 1397 | 1000 |
| 459 | 20231010 | 114600 | 785787905 | 1397 | 1397 | 1397 | 1397 | 1 |
| 460 | 20231010 | 114500 | 785786508 | 1393 | 1398 | 1398 | 1393 | 1273 |
| 461 | 20231010 | 114400 | 784009631 | 1399 | 1399 | 1399 | 1399 | 110 |
| 462 | 20231010 | 114300 | 783855741 | 1399 | 1405 | 1405 | 1399 | 1359 |
| 463 | 20231010 | 114200 | 781953250 | 1410 | 1391 | 1415 | 1391 | 2390 |
| 464 | 20231010 | 114100 | 778600741 | 1391 | 1391 | 1391 | 1391 | 2471 |
| 465 | 20231010 | 114000 | 775163580 | 1397 | 1397 | 1397 | 1397 | 1 |
| 466 | 20231010 | 113900 | 775162183 | 1390 | 1386 | 1390 | 1386 | 767 |
| 467 | 20231010 | 113800 | 774097669 | 1383 | 1386 | 1386 | 1383 | 930 |
| 468 | 20231010 | 113700 | 772810079 | 1385 | 1385 | 1385 | 1385 | 0 |
| 469 | 20231010 | 113600 | 772810079 | 1385 | 1385 | 1385 | 1385 | 0 |
| 470 | 20231010 | 113500 | 772810079 | 1385 | 1385 | 1385 | 1385 | 0 |
| 471 | 20231010 | 113400 | 772810079 | 1385 | 1384 | 1385 | 1383 | 2118 |
| 472 | 20231010 | 113300 | 769877469 | 1384 | 1383 | 1384 | 1383 | 236 |
| 473 | 20231010 | 113200 | 769550945 | 1383 | 1383 | 1383 | 1383 | 978 |
| 474 | 20231010 | 113100 | 768198371 | 1385 | 1385 | 1385 | 1385 | 1 |
| 475 | 20231010 | 113000 | 768196986 | 1380 | 1380 | 1380 | 1380 | 6 |
| 476 | 20231010 | 112900 | 768188706 | 1385 | 1384 | 1385 | 1384 | 879 |
| 477 | 20231010 | 112800 | 766971702 | 1384 | 1383 | 1384 | 1383 | 2364 |
| 478 | 20231010 | 112700 | 763700106 | 1378 | 1378 | 1378 | 1378 | 10 |
| 479 | 20231010 | 112600 | 763686326 | 1376 | 1376 | 1376 | 1376 | 0 |
| 480 | 20231010 | 112500 | 763686326 | 1376 | 1377 | 1377 | 1376 | 1727 |
| 481 | 20231010 | 112400 | 761309247 | 1377 | 1377 | 1379 | 1377 | 1333 |
| 482 | 20231010 | 112300 | 759473106 | 1378 | 1378 | 1378 | 1378 | 35 |
| 483 | 20231010 | 112200 | 759424876 | 1377 | 1377 | 1377 | 1377 | 300 |
| 484 | 20231010 | 112100 | 759011776 | 1377 | 1377 | 1377 | 1377 | 0 |
| 485 | 20231010 | 112000 | 759011776 | 1377 | 1376 | 1377 | 1375 | 2155 |
| 486 | 20231010 | 111900 | 756045594 | 1376 | 1376 | 1376 | 1376 | 10 |
| 487 | 20231010 | 111800 | 756031834 | 1376 | 1377 | 1377 | 1376 | 36 |
| 488 | 20231010 | 111700 | 755982280 | 1376 | 1376 | 1377 | 1374 | 142 |
| 489 | 20231010 | 111600 | 755787028 | 1374 | 1378 | 1378 | 1374 | 120 |
| 490 | 20231010 | 111500 | 755621708 | 1378 | 1378 | 1378 | 1378 | 100 |
| 491 | 20231010 | 111400 | 755483908 | 1374 | 1385 | 1385 | 1373 | 20369 |
| 492 | 20231010 | 111300 | 727459855 | 1383 | 1385 | 1385 | 1383 | 4634 |
| 493 | 20231010 | 111200 | 721047979 | 1389 | 1389 | 1389 | 1389 | 0 |
| 494 | 20231010 | 111100 | 721047979 | 1389 | 1389 | 1389 | 1389 | 5 |
| 495 | 20231010 | 111000 | 721041034 | 1389 | 1389 | 1389 | 1389 | 0 |
| 496 | 20231010 | 110900 | 721041034 | 1389 | 1389 | 1389 | 1389 | 1 |
| 497 | 20231010 | 110800 | 721039645 | 1384 | 1384 | 1384 | 1384 | 0 |
| 498 | 20231010 | 110700 | 721039645 | 1384 | 1390 | 1390 | 1384 | 1176 |
| 499 | 20231010 | 110600 | 719405961 | 1390 | 1390 | 1390 | 1390 | 15 |
| 500 | 20231010 | 110500 | 719385111 | 1390 | 1390 | 1390 | 1390 | 0 |
| 501 | 20231010 | 110400 | 719385111 | 1390 | 1385 | 1390 | 1385 | 1257 |
| 502 | 20231010 | 110300 | 717640231 | 1382 | 1382 | 1382 | 1382 | 10 |
| 503 | 20231010 | 110200 | 717626411 | 1382 | 1385 | 1385 | 1382 | 2243 |
| 504 | 20231010 | 110100 | 714520156 | 1385 | 1378 | 1385 | 1378 | 8792 |
| 505 | 20231010 | 110000 | 702374162 | 1375 | 1379 | 1379 | 1375 | 6446 |
| 506 | 20231010 | 105900 | 693499466 | 1379 | 1380 | 1380 | 1379 | 2184 |
| 507 | 20231010 | 105800 | 690485730 | 1380 | 1380 | 1380 | 1380 | 760 |
| 508 | 20231010 | 105700 | 689436930 | 1380 | 1380 | 1380 | 1380 | 0 |
| 509 | 20231010 | 105600 | 689436930 | 1380 | 1380 | 1380 | 1380 | 12 |
| 510 | 20231010 | 105500 | 689420370 | 1380 | 1379 | 1380 | 1379 | 9 |
| 511 | 20231010 | 105400 | 689407958 | 1379 | 1378 | 1379 | 1378 | 565 |
| 512 | 20231010 | 105300 | 688628908 | 1379 | 1385 | 1387 | 1377 | 18595 |
| 513 | 20231010 | 105200 | 662943968 | 1387 | 1390 | 1390 | 1386 | 8617 |
| 514 | 20231010 | 105100 | 650993681 | 1387 | 1390 | 1390 | 1387 | 1735 |
| 515 | 20231010 | 105000 | 648582416 | 1390 | 1390 | 1390 | 1390 | 3405 |
| 516 | 20231010 | 104900 | 643849466 | 1390 | 1387 | 1390 | 1387 | 4 |
| 517 | 20231010 | 104800 | 643843915 | 1387 | 1389 | 1389 | 1387 | 4349 |
| 518 | 20231010 | 104700 | 637811351 | 1389 | 1391 | 1391 | 1389 | 6492 |
| 519 | 20231010 | 104600 | 628791675 | 1399 | 1399 | 1399 | 1399 | 1 |
| 520 | 20231010 | 104500 | 628790276 | 1392 | 1392 | 1392 | 1392 | 0 |
| 521 | 20231010 | 104400 | 628790276 | 1392 | 1392 | 1392 | 1392 | 3 |
| 522 | 20231010 | 104300 | 628786100 | 1392 | 1392 | 1399 | 1391 | 2232 |
| 523 | 20231010 | 104200 | 625681149 | 1392 | 1392 | 1392 | 1392 | 2 |
| 524 | 20231010 | 104100 | 625678365 | 1399 | 1399 | 1399 | 1399 | 0 |
| 525 | 20231010 | 104000 | 625678365 | 1399 | 1399 | 1399 | 1399 | 0 |
| 526 | 20231010 | 103900 | 625678365 | 1399 | 1399 | 1399 | 1391 | 2307 |
| 527 | 20231010 | 103800 | 622466912 | 1390 | 1392 | 1392 | 1390 | 3555 |
| 528 | 20231010 | 103700 | 617521897 | 1392 | 1392 | 1392 | 1392 | 63 |
| 529 | 20231010 | 103600 | 617434201 | 1400 | 1393 | 1400 | 1391 | 2054 |
| 530 | 20231010 | 103500 | 614574536 | 1400 | 1400 | 1400 | 1400 | 50 |
| 531 | 20231010 | 103400 | 614504536 | 1400 | 1400 | 1400 | 1400 | 300 |
| 532 | 20231010 | 103300 | 614084536 | 1400 | 1400 | 1400 | 1400 | 15 |
| 533 | 20231010 | 103200 | 614063536 | 1390 | 1400 | 1400 | 1390 | 27928 |
| 534 | 20231010 | 103100 | 575216873 | 1400 | 1400 | 1400 | 1400 | 0 |
| 535 | 20231010 | 103000 | 575216873 | 1400 | 1399 | 1400 | 1394 | 13147 |
| 536 | 20231010 | 102900 | 556889791 | 1400 | 1393 | 1400 | 1393 | 2920 |
| 537 | 20231010 | 102800 | 552822145 | 1394 | 1397 | 1400 | 1394 | 1210 |
| 538 | 20231010 | 102700 | 551135342 | 1397 | 1399 | 1400 | 1394 | 57 |
| 539 | 20231010 | 102600 | 551055776 | 1399 | 1395 | 1400 | 1394 | 1787 |
| 540 | 20231010 | 102500 | 548563998 | 1400 | 1400 | 1400 | 1400 | 0 |
| 541 | 20231010 | 102400 | 548563998 | 1400 | 1400 | 1400 | 1400 | 0 |
| 542 | 20231010 | 102300 | 548563998 | 1400 | 1395 | 1400 | 1395 | 164 |
| 543 | 20231010 | 102200 | 548335038 | 1395 | 1396 | 1396 | 1395 | 166 |
| 544 | 20231010 | 102100 | 548103458 | 1400 | 1400 | 1400 | 1400 | 124 |
| 545 | 20231010 | 102000 | 547929858 | 1400 | 1400 | 1400 | 1400 | 200 |
| 546 | 20231010 | 101900 | 547649858 | 1400 | 1400 | 1400 | 1400 | 11 |
| 547 | 20231010 | 101800 | 547634458 | 1400 | 1400 | 1400 | 1394 | 683 |
| 548 | 20231010 | 101700 | 546682068 | 1400 | 1399 | 1400 | 1399 | 252 |
| 549 | 20231010 | 101600 | 546329434 | 1399 | 1398 | 1399 | 1394 | 5936 |
| 550 | 20231010 | 101500 | 538050362 | 1400 | 1400 | 1400 | 1400 | 1 |
| 551 | 20231010 | 101400 | 538048962 | 1395 | 1395 | 1395 | 1395 | 0 |
| 552 | 20231010 | 101300 | 538048962 | 1395 | 1396 | 1400 | 1395 | 553 |
| 553 | 20231010 | 101200 | 537277472 | 1396 | 1403 | 1403 | 1396 | 2354 |
| 554 | 20231010 | 101100 | 533985284 | 1403 | 1400 | 1403 | 1400 | 72 |
| 555 | 20231010 | 101000 | 533884481 | 1403 | 1403 | 1403 | 1403 | 0 |
| 556 | 20231010 | 100900 | 533884481 | 1403 | 1403 | 1403 | 1403 | 5 |
| 557 | 20231010 | 100800 | 533877466 | 1403 | 1403 | 1403 | 1396 | 1060 |
| 558 | 20231010 | 100700 | 532390426 | 1403 | 1403 | 1403 | 1403 | 0 |
| 559 | 20231010 | 100600 | 532390426 | 1403 | 1403 | 1403 | 1403 | 0 |
| 560 | 20231010 | 100500 | 532390426 | 1403 | 1403 | 1403 | 1403 | 22 |
| 561 | 20231010 | 100400 | 532359560 | 1403 | 1403 | 1403 | 1396 | 2102 |
| 562 | 20231010 | 100300 | 529424873 | 1396 | 1399 | 1404 | 1396 | 4946 |
| 563 | 20231010 | 100200 | 522513369 | 1406 | 1406 | 1406 | 1400 | 337 |
| 564 | 20231010 | 100100 | 522040363 | 1406 | 1406 | 1406 | 1406 | 0 |
| 565 | 20231010 | 100000 | 522040363 | 1406 | 1398 | 1406 | 1398 | 3015 |
| 566 | 20231010 | 095900 | 517825305 | 1398 | 1408 | 1408 | 1398 | 566 |
| 567 | 20231010 | 095800 | 517033746 | 1400 | 1408 | 1409 | 1400 | 2887 |
| 568 | 20231010 | 095700 | 512983036 | 1403 | 1403 | 1403 | 1403 | 5618 |
| 569 | 20231010 | 095600 | 505100982 | 1403 | 1403 | 1403 | 1403 | 3752 |
| 570 | 20231010 | 095500 | 499836926 | 1403 | 1403 | 1403 | 1403 | 0 |
| 571 | 20231010 | 095400 | 499836926 | 1403 | 1403 | 1403 | 1403 | 10 |
| 572 | 20231010 | 095300 | 499822896 | 1403 | 1402 | 1403 | 1402 | 1000 |
| 573 | 20231010 | 095200 | 498419902 | 1403 | 1401 | 1403 | 1401 | 19 |
| 574 | 20231010 | 095100 | 498393251 | 1403 | 1402 | 1403 | 1402 | 1010 |
| 575 | 20231010 | 095000 | 496976434 | 1402 | 1400 | 1403 | 1400 | 710 |
| 576 | 20231010 | 094900 | 495981697 | 1400 | 1400 | 1403 | 1400 | 3389 |
| 577 | 20231010 | 094800 | 491227981 | 1402 | 1400 | 1402 | 1400 | 336 |
| 578 | 20231010 | 094700 | 490757021 | 1400 | 1396 | 1400 | 1395 | 240 |
| 579 | 20231010 | 094600 | 490421394 | 1395 | 1395 | 1400 | 1394 | 3132 |
| 580 | 20231010 | 094500 | 486053938 | 1395 | 1398 | 1405 | 1395 | 8661 |
| 581 | 20231010 | 094400 | 473955586 | 1399 | 1399 | 1399 | 1399 | 632 |
| 582 | 20231010 | 094300 | 473071418 | 1406 | 1400 | 1407 | 1398 | 3877 |
| 583 | 20231010 | 094200 | 467646538 | 1400 | 1409 | 1409 | 1400 | 339 |
| 584 | 20231010 | 094100 | 467171663 | 1409 | 1410 | 1410 | 1400 | 31145 |
| 585 | 20231010 | 094000 | 423549113 | 1413 | 1413 | 1413 | 1412 | 435 |
| 586 | 20231010 | 093900 | 422934784 | 1403 | 1401 | 1415 | 1401 | 38409 |
| 587 | 20231010 | 093800 | 369020327 | 1401 | 1400 | 1401 | 1400 | 54 |
| 588 | 20231010 | 093700 | 368944717 | 1401 | 1401 | 1401 | 1400 | 303 |
| 589 | 20231010 | 093600 | 368520414 | 1401 | 1403 | 1404 | 1401 | 282 |
| 590 | 20231010 | 093500 | 368125175 | 1403 | 1400 | 1403 | 1400 | 954 |
| 591 | 20231010 | 093400 | 366786824 | 1404 | 1404 | 1405 | 1397 | 4334 |
| 592 | 20231010 | 093300 | 360710241 | 1404 | 1400 | 1404 | 1398 | 641 |
| 593 | 20231010 | 093200 | 359812926 | 1405 | 1403 | 1405 | 1403 | 1012 |
| 594 | 20231010 | 093100 | 358393066 | 1403 | 1402 | 1403 | 1402 | 578 |
| 595 | 20231010 | 093000 | 357582328 | 1402 | 1396 | 1402 | 1394 | 5300 |
| 596 | 20231010 | 092900 | 350189071 | 1397 | 1397 | 1397 | 1397 | 3916 |
| 597 | 20231010 | 092800 | 344718419 | 1397 | 1399 | 1399 | 1397 | 4487 |
| 598 | 20231010 | 092700 | 338448250 | 1406 | 1405 | 1406 | 1405 | 2420 |
| 599 | 20231010 | 092600 | 335048055 | 1397 | 1398 | 1406 | 1395 | 2742 |
| 600 | 20231010 | 092500 | 331221805 | 1409 | 1408 | 1410 | 1406 | 1486 |
| 601 | 20231010 | 092400 | 329128979 | 1410 | 1408 | 1410 | 1406 | 1391 |
| 602 | 20231010 | 092300 | 327172923 | 1408 | 1397 | 1408 | 1397 | 3853 |
| 603 | 20231010 | 092200 | 321760754 | 1398 | 1391 | 1398 | 1390 | 2106 |
| 604 | 20231010 | 092100 | 318833148 | 1398 | 1393 | 1398 | 1390 | 26208 |
| 605 | 20231010 | 092000 | 282390743 | 1401 | 1395 | 1404 | 1392 | 15972 |
| 606 | 20231010 | 091900 | 260143135 | 1408 | 1408 | 1408 | 1392 | 5022 |
| 607 | 20231010 | 091800 | 253119721 | 1409 | 1409 | 1409 | 1409 | 0 |
| 608 | 20231010 | 091700 | 253119721 | 1409 | 1408 | 1409 | 1399 | 4391 |
| 609 | 20231010 | 091600 | 246961113 | 1409 | 1409 | 1409 | 1409 | 15 |
| 610 | 20231010 | 091500 | 246939978 | 1409 | 1398 | 1409 | 1398 | 10152 |
| 611 | 20231010 | 091400 | 232720552 | 1398 | 1397 | 1398 | 1387 | 14570 |
| 612 | 20231010 | 091300 | 212459757 | 1399 | 1405 | 1409 | 1397 | 32175 |
| 613 | 20231010 | 091200 | 167378381 | 1405 | 1405 | 1405 | 1405 | 2000 |
| 614 | 20231010 | 091100 | 164568381 | 1412 | 1410 | 1413 | 1402 | 7083 |
| 615 | 20231010 | 091000 | 154631391 | 1419 | 1418 | 1420 | 1403 | 11033 |
| 616 | 20231010 | 090900 | 139141755 | 1420 | 1410 | 1420 | 1410 | 1069 |
| 617 | 20231010 | 090800 | 137632006 | 1402 | 1419 | 1419 | 1402 | 6675 |
| 618 | 20231010 | 090700 | 128246838 | 1420 | 1402 | 1420 | 1401 | 7146 |
| 619 | 20231010 | 090600 | 118201709 | 1403 | 1410 | 1410 | 1402 | 11650 |
| 620 | 20231010 | 090500 | 101842081 | 1410 | 1420 | 1426 | 1410 | 21417 |
| 621 | 20231010 | 090400 | 71489230 | 1420 | 1438 | 1439 | 1419 | 12670 |
| 622 | 20231010 | 090300 | 53400437 | 1438 | 1454 | 1454 | 1438 | 10174 |
| 623 | 20231010 | 090200 | 38681640 | 1455 | 1464 | 1476 | 1455 | 18081 |
| 624 | 20231010 | 090100 | 12237417 | 1464 | 1479 | 1489 | 1463 | 6414 |
| 625 | 20231010 | 090000 | 2796656 | 1479 | 1488 | 1488 | 1479 | 1886 |