29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 185400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 11105 |
| 3 | 20231012 | 185300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 4 | 20231012 | 185200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 5 | 20231012 | 185100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 6 | 20231012 | 185000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 7 | 20231012 | 184900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 8 | 20231012 | 184800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 9 | 20231012 | 184700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 10 | 20231012 | 184600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 11 | 20231012 | 184500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 12 | 20231012 | 184400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 13 | 20231012 | 184300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 14 | 20231012 | 184200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 15 | 20231012 | 184100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 16 | 20231012 | 184000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 17 | 20231012 | 183900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 18 | 20231012 | 183800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 19 | 20231012 | 183700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 20 | 20231012 | 183600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 21 | 20231012 | 183500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 22 | 20231012 | 183400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 23 | 20231012 | 183300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 24 | 20231012 | 183200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 25 | 20231012 | 183100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 26 | 20231012 | 183000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 27 | 20231012 | 182900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 28 | 20231012 | 182800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 29 | 20231012 | 182700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 30 | 20231012 | 182600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 31 | 20231012 | 182500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 32 | 20231012 | 182400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 11105 |
| 33 | 20231012 | 182300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 34 | 20231012 | 182200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 35 | 20231012 | 182100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 36 | 20231012 | 182000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 37 | 20231012 | 181900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 38 | 20231012 | 181800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 39 | 20231012 | 181700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 40 | 20231012 | 181600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 41 | 20231012 | 181500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 42 | 20231012 | 181400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 43 | 20231012 | 181300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 44 | 20231012 | 181200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 45 | 20231012 | 181100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 46 | 20231012 | 181000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 47 | 20231012 | 180900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 48 | 20231012 | 180800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 49 | 20231012 | 180700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 50 | 20231012 | 180600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 51 | 20231012 | 180500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 52 | 20231012 | 180400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 53 | 20231012 | 180300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 54 | 20231012 | 180200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 55 | 20231012 | 180100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 56 | 20231012 | 180000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 57 | 20231012 | 175900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 58 | 20231012 | 175800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 59 | 20231012 | 175700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 60 | 20231012 | 175600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 61 | 20231012 | 175500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 62 | 20231012 | 175400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 11105 |
| 63 | 20231012 | 175300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 64 | 20231012 | 175200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 65 | 20231012 | 175100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 66 | 20231012 | 175000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 67 | 20231012 | 174900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 68 | 20231012 | 174800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 69 | 20231012 | 174700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 70 | 20231012 | 174600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 71 | 20231012 | 174500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 72 | 20231012 | 174400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 73 | 20231012 | 174300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 74 | 20231012 | 174200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 75 | 20231012 | 174100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 76 | 20231012 | 174000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 77 | 20231012 | 173900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 78 | 20231012 | 173800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 79 | 20231012 | 173700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 80 | 20231012 | 173600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 81 | 20231012 | 173500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 82 | 20231012 | 173400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 83 | 20231012 | 173300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 84 | 20231012 | 173200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 85 | 20231012 | 173100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 86 | 20231012 | 173000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 87 | 20231012 | 172900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 88 | 20231012 | 172800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 89 | 20231012 | 172700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 90 | 20231012 | 172600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 91 | 20231012 | 172500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 92 | 20231012 | 172400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 11105 |
| 93 | 20231012 | 172300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 94 | 20231012 | 172200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 95 | 20231012 | 172100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 96 | 20231012 | 172000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 97 | 20231012 | 171900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 98 | 20231012 | 171800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 99 | 20231012 | 171700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 100 | 20231012 | 171600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 101 | 20231012 | 171500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 102 | 20231012 | 171400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 103 | 20231012 | 171300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 104 | 20231012 | 171200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 105 | 20231012 | 171100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 106 | 20231012 | 171000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 107 | 20231012 | 170900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 108 | 20231012 | 170800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 109 | 20231012 | 170700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 110 | 20231012 | 170600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 111 | 20231012 | 170500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 112 | 20231012 | 170400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 113 | 20231012 | 170300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 114 | 20231012 | 170200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 115 | 20231012 | 170100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 116 | 20231012 | 170000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 117 | 20231012 | 165900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 118 | 20231012 | 165800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 119 | 20231012 | 165700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 120 | 20231012 | 165600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 121 | 20231012 | 165500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 122 | 20231012 | 165400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 11105 |
| 123 | 20231012 | 165300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 124 | 20231012 | 165200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 125 | 20231012 | 165100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 126 | 20231012 | 165000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 127 | 20231012 | 164900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 128 | 20231012 | 164800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 129 | 20231012 | 164700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 130 | 20231012 | 164600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 131 | 20231012 | 164500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 132 | 20231012 | 164400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 133 | 20231012 | 164300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 134 | 20231012 | 164200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 135 | 20231012 | 164100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 136 | 20231012 | 164000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 137 | 20231012 | 163900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 138 | 20231012 | 163800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 139 | 20231012 | 163700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 140 | 20231012 | 163600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 141 | 20231012 | 163500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 142 | 20231012 | 163400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 143 | 20231012 | 163300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 144 | 20231012 | 163200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 145 | 20231012 | 163100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 146 | 20231012 | 163000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 147 | 20231012 | 162900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 148 | 20231012 | 162800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 149 | 20231012 | 162700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 150 | 20231012 | 162600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 151 | 20231012 | 162500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 152 | 20231012 | 162400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 11105 |
| 153 | 20231012 | 162300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 154 | 20231012 | 162200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 155 | 20231012 | 162100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 156 | 20231012 | 162000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 157 | 20231012 | 161900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 158 | 20231012 | 161800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 159 | 20231012 | 161700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 160 | 20231012 | 161600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 161 | 20231012 | 161500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 162 | 20231012 | 161400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 163 | 20231012 | 161300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 164 | 20231012 | 161200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 165 | 20231012 | 161100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 166 | 20231012 | 161000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 167 | 20231012 | 160900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 168 | 20231012 | 160800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 169 | 20231012 | 160700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 170 | 20231012 | 160600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 171 | 20231012 | 160500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 172 | 20231012 | 160400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 173 | 20231012 | 160300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 174 | 20231012 | 160200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 175 | 20231012 | 160100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 176 | 20231012 | 160000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 177 | 20231012 | 155900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 178 | 20231012 | 155800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 179 | 20231012 | 155700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 180 | 20231012 | 155600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 181 | 20231012 | 155500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 182 | 20231012 | 155400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 11105 |
| 183 | 20231012 | 155300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 184 | 20231012 | 155200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 185 | 20231012 | 155100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 186 | 20231012 | 155000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 187 | 20231012 | 154900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 188 | 20231012 | 154800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 189 | 20231012 | 154700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 190 | 20231012 | 154600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 191 | 20231012 | 154500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 192 | 20231012 | 154400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 193 | 20231012 | 154300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 194 | 20231012 | 154200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 195 | 20231012 | 154100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 196 | 20231012 | 154000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 197 | 20231012 | 153900 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 198 | 20231012 | 153800 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 199 | 20231012 | 153700 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 200 | 20231012 | 153600 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 201 | 20231012 | 153500 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 202 | 20231012 | 153400 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 203 | 20231012 | 153300 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 204 | 20231012 | 153200 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 205 | 20231012 | 153100 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 0 |
| 206 | 20231012 | 153000 | 1110175352 | 1373 | 1373 | 1373 | 1373 | 11105 |
| 207 | 20231012 | 152900 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 208 | 20231012 | 152800 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 209 | 20231012 | 152700 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 210 | 20231012 | 152600 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 211 | 20231012 | 152500 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 212 | 20231012 | 152400 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 213 | 20231012 | 152300 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 214 | 20231012 | 152200 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 215 | 20231012 | 152100 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 216 | 20231012 | 152000 | 1094928187 | 1373 | 1373 | 1373 | 1373 | 0 |
| 217 | 20231012 | 151900 | 1094928187 | 1373 | 1374 | 1377 | 1373 | 268 |
| 218 | 20231012 | 151800 | 1094560011 | 1373 | 1374 | 1375 | 1373 | 1980 |
| 219 | 20231012 | 151700 | 1091839700 | 1373 | 1373 | 1374 | 1373 | 2223 |
| 220 | 20231012 | 151600 | 1088785963 | 1372 | 1373 | 1374 | 1372 | 9688 |
| 221 | 20231012 | 151500 | 1075484726 | 1374 | 1374 | 1375 | 1373 | 5441 |
| 222 | 20231012 | 151400 | 1068011439 | 1375 | 1374 | 1376 | 1374 | 6813 |
| 223 | 20231012 | 151300 | 1058644329 | 1375 | 1377 | 1377 | 1375 | 4174 |
| 224 | 20231012 | 151200 | 1052905067 | 1376 | 1376 | 1377 | 1376 | 1134 |
| 225 | 20231012 | 151100 | 1051344578 | 1377 | 1376 | 1378 | 1376 | 2939 |
| 226 | 20231012 | 151000 | 1047300387 | 1377 | 1378 | 1378 | 1377 | 2684 |
| 227 | 20231012 | 150900 | 1043604498 | 1378 | 1378 | 1378 | 1377 | 350 |
| 228 | 20231012 | 150800 | 1043122288 | 1378 | 1378 | 1378 | 1378 | 1991 |
| 229 | 20231012 | 150700 | 1040378690 | 1377 | 1378 | 1379 | 1377 | 386 |
| 230 | 20231012 | 150600 | 1039846781 | 1378 | 1378 | 1379 | 1377 | 2344 |
| 231 | 20231012 | 150500 | 1036616581 | 1377 | 1378 | 1379 | 1377 | 1650 |
| 232 | 20231012 | 150400 | 1034343910 | 1378 | 1376 | 1378 | 1376 | 5359 |
| 233 | 20231012 | 150300 | 1026963359 | 1376 | 1376 | 1376 | 1376 | 1468 |
| 234 | 20231012 | 150200 | 1024943391 | 1376 | 1376 | 1377 | 1376 | 1378 |
| 235 | 20231012 | 150100 | 1023046321 | 1376 | 1376 | 1377 | 1376 | 493 |
| 236 | 20231012 | 150000 | 1022367952 | 1376 | 1376 | 1376 | 1376 | 300 |
| 237 | 20231012 | 145900 | 1021955152 | 1376 | 1376 | 1376 | 1376 | 4859 |
| 238 | 20231012 | 145800 | 1015269168 | 1376 | 1377 | 1377 | 1376 | 243 |
| 239 | 20231012 | 145700 | 1014934586 | 1377 | 1377 | 1377 | 1377 | 259 |
| 240 | 20231012 | 145600 | 1014577943 | 1377 | 1377 | 1377 | 1377 | 501 |
| 241 | 20231012 | 145500 | 1013888066 | 1377 | 1377 | 1377 | 1377 | 10 |
| 242 | 20231012 | 145400 | 1013874296 | 1376 | 1376 | 1376 | 1376 | 4128 |
| 243 | 20231012 | 145300 | 1008194168 | 1376 | 1376 | 1376 | 1376 | 900 |
| 244 | 20231012 | 145200 | 1006955768 | 1376 | 1377 | 1377 | 1376 | 2790 |
| 245 | 20231012 | 145100 | 1003116178 | 1377 | 1377 | 1377 | 1377 | 348 |
| 246 | 20231012 | 145000 | 1002636982 | 1377 | 1377 | 1378 | 1377 | 807 |
| 247 | 20231012 | 144900 | 1001524948 | 1376 | 1376 | 1377 | 1376 | 2187 |
| 248 | 20231012 | 144800 | 998515549 | 1376 | 1377 | 1377 | 1376 | 3877 |
| 249 | 20231012 | 144700 | 993179497 | 1378 | 1378 | 1379 | 1378 | 3075 |
| 250 | 20231012 | 144600 | 988942135 | 1379 | 1378 | 1379 | 1378 | 1408 |
| 251 | 20231012 | 144500 | 987001606 | 1378 | 1377 | 1378 | 1377 | 816 |
| 252 | 20231012 | 144400 | 985877856 | 1377 | 1377 | 1380 | 1377 | 8397 |
| 253 | 20231012 | 144300 | 974303167 | 1377 | 1375 | 1377 | 1375 | 4324 |
| 254 | 20231012 | 144200 | 968352389 | 1375 | 1372 | 1375 | 1372 | 20793 |
| 255 | 20231012 | 144100 | 939788994 | 1371 | 1371 | 1371 | 1371 | 2000 |
| 256 | 20231012 | 144000 | 937046994 | 1371 | 1372 | 1372 | 1371 | 1050 |
| 257 | 20231012 | 143900 | 935606643 | 1372 | 1371 | 1372 | 1371 | 1222 |
| 258 | 20231012 | 143800 | 933930575 | 1371 | 1372 | 1372 | 1371 | 278 |
| 259 | 20231012 | 143700 | 933549388 | 1373 | 1371 | 1373 | 1371 | 9134 |
| 260 | 20231012 | 143600 | 921022655 | 1370 | 1370 | 1370 | 1370 | 817 |
| 261 | 20231012 | 143500 | 919903365 | 1370 | 1369 | 1370 | 1369 | 3996 |
| 262 | 20231012 | 143400 | 914428886 | 1369 | 1370 | 1370 | 1369 | 960 |
| 263 | 20231012 | 143300 | 913114645 | 1369 | 1369 | 1369 | 1369 | 1856 |
| 264 | 20231012 | 143200 | 910573781 | 1369 | 1369 | 1369 | 1369 | 50 |
| 265 | 20231012 | 143100 | 910505331 | 1369 | 1369 | 1369 | 1369 | 0 |
| 266 | 20231012 | 143000 | 910505331 | 1369 | 1368 | 1369 | 1368 | 251 |
| 267 | 20231012 | 142900 | 910161961 | 1367 | 1367 | 1369 | 1367 | 3594 |
| 268 | 20231012 | 142800 | 905248754 | 1367 | 1366 | 1367 | 1365 | 596 |
| 269 | 20231012 | 142700 | 904434144 | 1365 | 1365 | 1365 | 1365 | 0 |
| 270 | 20231012 | 142600 | 904434144 | 1365 | 1365 | 1365 | 1365 | 0 |
| 271 | 20231012 | 142500 | 904434144 | 1365 | 1367 | 1367 | 1365 | 6200 |
| 272 | 20231012 | 142400 | 895970474 | 1369 | 1369 | 1369 | 1369 | 0 |
| 273 | 20231012 | 142300 | 895970474 | 1369 | 1369 | 1369 | 1369 | 1 |
| 274 | 20231012 | 142200 | 895969105 | 1367 | 1370 | 1370 | 1367 | 2804 |
| 275 | 20231012 | 142100 | 892136025 | 1369 | 1369 | 1369 | 1369 | 0 |
| 276 | 20231012 | 142000 | 892136025 | 1369 | 1369 | 1369 | 1369 | 0 |
| 277 | 20231012 | 141900 | 892136025 | 1369 | 1370 | 1370 | 1369 | 2386 |
| 278 | 20231012 | 141800 | 888868872 | 1370 | 1370 | 1370 | 1370 | 66 |
| 279 | 20231012 | 141700 | 888778452 | 1371 | 1371 | 1371 | 1371 | 1 |
| 280 | 20231012 | 141600 | 888777081 | 1371 | 1369 | 1371 | 1369 | 7091 |
| 281 | 20231012 | 141500 | 879065158 | 1369 | 1370 | 1370 | 1369 | 2158 |
| 282 | 20231012 | 141400 | 876109745 | 1369 | 1369 | 1369 | 1369 | 2150 |
| 283 | 20231012 | 141300 | 873166395 | 1369 | 1369 | 1369 | 1369 | 100 |
| 284 | 20231012 | 141200 | 873029495 | 1370 | 1369 | 1370 | 1369 | 11520 |
| 285 | 20231012 | 141100 | 857251298 | 1367 | 1367 | 1367 | 1367 | 358 |
| 286 | 20231012 | 141000 | 856761912 | 1366 | 1366 | 1366 | 1366 | 2000 |
| 287 | 20231012 | 140900 | 854029912 | 1366 | 1366 | 1366 | 1366 | 1 |
| 288 | 20231012 | 140800 | 854028546 | 1367 | 1367 | 1367 | 1367 | 4 |
| 289 | 20231012 | 140700 | 854023078 | 1367 | 1368 | 1368 | 1367 | 1241 |
| 290 | 20231012 | 140600 | 852325596 | 1367 | 1367 | 1367 | 1367 | 2310 |
| 291 | 20231012 | 140500 | 849167826 | 1367 | 1367 | 1367 | 1367 | 200 |
| 292 | 20231012 | 140400 | 848894426 | 1367 | 1367 | 1367 | 1367 | 234 |
| 293 | 20231012 | 140300 | 848574548 | 1367 | 1369 | 1369 | 1367 | 373 |
| 294 | 20231012 | 140200 | 848064511 | 1369 | 1367 | 1369 | 1367 | 414 |
| 295 | 20231012 | 140100 | 847498245 | 1368 | 1366 | 1368 | 1366 | 6077 |
| 296 | 20231012 | 140000 | 839187067 | 1366 | 1366 | 1366 | 1366 | 1047 |
| 297 | 20231012 | 135900 | 837756865 | 1367 | 1367 | 1367 | 1367 | 1 |
| 298 | 20231012 | 135800 | 837755498 | 1367 | 1365 | 1367 | 1365 | 1906 |
| 299 | 20231012 | 135700 | 835153055 | 1364 | 1364 | 1364 | 1364 | 770 |
| 300 | 20231012 | 135600 | 834102775 | 1365 | 1365 | 1365 | 1365 | 935 |
| 301 | 20231012 | 135500 | 832826500 | 1366 | 1366 | 1366 | 1366 | 4 |
| 302 | 20231012 | 135400 | 832821036 | 1366 | 1367 | 1367 | 1366 | 1905 |
| 303 | 20231012 | 135300 | 830216962 | 1367 | 1367 | 1367 | 1367 | 311 |
| 304 | 20231012 | 135200 | 829791825 | 1368 | 1364 | 1368 | 1364 | 27260 |
| 305 | 20231012 | 135100 | 792547992 | 1365 | 1365 | 1365 | 1365 | 0 |
| 306 | 20231012 | 135000 | 792547992 | 1365 | 1363 | 1365 | 1362 | 2098 |
| 307 | 20231012 | 134900 | 789690313 | 1364 | 1364 | 1364 | 1364 | 2061 |
| 308 | 20231012 | 134800 | 786879109 | 1364 | 1364 | 1364 | 1364 | 1 |
| 309 | 20231012 | 134700 | 786877745 | 1364 | 1364 | 1364 | 1364 | 0 |
| 310 | 20231012 | 134600 | 786877745 | 1364 | 1365 | 1365 | 1364 | 313 |
| 311 | 20231012 | 134500 | 786450806 | 1365 | 1365 | 1365 | 1365 | 0 |
| 312 | 20231012 | 134400 | 786450806 | 1365 | 1365 | 1365 | 1365 | 1 |
| 313 | 20231012 | 134300 | 786449441 | 1365 | 1365 | 1365 | 1365 | 350 |
| 314 | 20231012 | 134200 | 785971691 | 1365 | 1364 | 1365 | 1364 | 655 |
| 315 | 20231012 | 134100 | 785077620 | 1364 | 1364 | 1364 | 1364 | 10 |
| 316 | 20231012 | 134000 | 785063980 | 1364 | 1364 | 1364 | 1364 | 2026 |
| 317 | 20231012 | 133900 | 782300516 | 1364 | 1364 | 1364 | 1364 | 40 |
| 318 | 20231012 | 133800 | 782245956 | 1364 | 1364 | 1364 | 1364 | 155 |
| 319 | 20231012 | 133700 | 782034536 | 1364 | 1364 | 1364 | 1364 | 391 |
| 320 | 20231012 | 133600 | 781501212 | 1364 | 1364 | 1364 | 1364 | 1 |
| 321 | 20231012 | 133500 | 781499848 | 1364 | 1364 | 1364 | 1364 | 1 |
| 322 | 20231012 | 133400 | 781498484 | 1362 | 1363 | 1363 | 1362 | 4000 |
| 323 | 20231012 | 133300 | 776050452 | 1363 | 1363 | 1363 | 1363 | 272 |
| 324 | 20231012 | 133200 | 775679716 | 1363 | 1364 | 1364 | 1363 | 4002 |
| 325 | 20231012 | 133100 | 770224488 | 1364 | 1364 | 1364 | 1364 | 101 |
| 326 | 20231012 | 133000 | 770086724 | 1363 | 1363 | 1363 | 1363 | 110 |
| 327 | 20231012 | 132900 | 769936794 | 1364 | 1364 | 1364 | 1364 | 57 |
| 328 | 20231012 | 132800 | 769859046 | 1364 | 1363 | 1364 | 1363 | 791 |
| 329 | 20231012 | 132700 | 768780133 | 1363 | 1363 | 1363 | 1363 | 66 |
| 330 | 20231012 | 132600 | 768690175 | 1363 | 1363 | 1363 | 1363 | 4 |
| 331 | 20231012 | 132500 | 768684723 | 1364 | 1364 | 1364 | 1364 | 135 |
| 332 | 20231012 | 132400 | 768500583 | 1364 | 1364 | 1364 | 1364 | 1000 |
| 333 | 20231012 | 132300 | 767136583 | 1364 | 1364 | 1364 | 1364 | 674 |
| 334 | 20231012 | 132200 | 766217247 | 1364 | 1364 | 1364 | 1364 | 0 |
| 335 | 20231012 | 132100 | 766217247 | 1364 | 1364 | 1364 | 1364 | 4 |
| 336 | 20231012 | 132000 | 766211791 | 1364 | 1364 | 1364 | 1364 | 385 |
| 337 | 20231012 | 131900 | 765686651 | 1364 | 1364 | 1364 | 1364 | 27 |
| 338 | 20231012 | 131800 | 765649823 | 1364 | 1364 | 1365 | 1364 | 2190 |
| 339 | 20231012 | 131700 | 762660674 | 1365 | 1364 | 1365 | 1364 | 10584 |
| 340 | 20231012 | 131600 | 748218797 | 1363 | 1362 | 1363 | 1362 | 2213 |
| 341 | 20231012 | 131500 | 745202693 | 1363 | 1363 | 1363 | 1363 | 759 |
| 342 | 20231012 | 131400 | 744168176 | 1362 | 1362 | 1362 | 1362 | 449 |
| 343 | 20231012 | 131300 | 743556638 | 1362 | 1362 | 1362 | 1362 | 772 |
| 344 | 20231012 | 131200 | 742505174 | 1362 | 1362 | 1362 | 1362 | 7 |
| 345 | 20231012 | 131100 | 742495640 | 1362 | 1362 | 1362 | 1362 | 0 |
| 346 | 20231012 | 131000 | 742495640 | 1362 | 1362 | 1362 | 1362 | 1520 |
| 347 | 20231012 | 130900 | 740425400 | 1363 | 1363 | 1363 | 1363 | 772 |
| 348 | 20231012 | 130800 | 739373164 | 1363 | 1364 | 1364 | 1363 | 51 |
| 349 | 20231012 | 130700 | 739303650 | 1363 | 1363 | 1363 | 1363 | 525 |
| 350 | 20231012 | 130600 | 738588075 | 1363 | 1362 | 1363 | 1362 | 7063 |
| 351 | 20231012 | 130500 | 728961536 | 1363 | 1363 | 1363 | 1363 | 10 |
| 352 | 20231012 | 130400 | 728947906 | 1363 | 1363 | 1363 | 1363 | 0 |
| 353 | 20231012 | 130300 | 728947906 | 1363 | 1363 | 1363 | 1363 | 0 |
| 354 | 20231012 | 130200 | 728947906 | 1363 | 1363 | 1363 | 1363 | 0 |
| 355 | 20231012 | 130100 | 728947906 | 1363 | 1360 | 1363 | 1360 | 57 |
| 356 | 20231012 | 130000 | 728870371 | 1361 | 1361 | 1361 | 1361 | 67 |
| 357 | 20231012 | 125900 | 728779184 | 1361 | 1362 | 1362 | 1361 | 345 |
| 358 | 20231012 | 125800 | 728309610 | 1361 | 1361 | 1361 | 1361 | 139 |
| 359 | 20231012 | 125700 | 728120431 | 1361 | 1361 | 1361 | 1361 | 1878 |
| 360 | 20231012 | 125600 | 725564473 | 1361 | 1361 | 1361 | 1361 | 15 |
| 361 | 20231012 | 125500 | 725544058 | 1363 | 1363 | 1363 | 1363 | 0 |
| 362 | 20231012 | 125400 | 725544058 | 1363 | 1363 | 1363 | 1361 | 502 |
| 363 | 20231012 | 125300 | 724860180 | 1364 | 1364 | 1364 | 1364 | 0 |
| 364 | 20231012 | 125200 | 724860180 | 1364 | 1364 | 1364 | 1364 | 0 |
| 365 | 20231012 | 125100 | 724860180 | 1364 | 1364 | 1364 | 1364 | 1026 |
| 366 | 20231012 | 125000 | 723460716 | 1364 | 1364 | 1364 | 1364 | 0 |
| 367 | 20231012 | 124900 | 723460716 | 1364 | 1365 | 1365 | 1364 | 1213 |
| 368 | 20231012 | 124800 | 721806183 | 1365 | 1362 | 1365 | 1362 | 10503 |
| 369 | 20231012 | 124700 | 707493196 | 1361 | 1360 | 1361 | 1360 | 4895 |
| 370 | 20231012 | 124600 | 700834637 | 1360 | 1360 | 1360 | 1360 | 1348 |
| 371 | 20231012 | 124500 | 699001357 | 1360 | 1360 | 1360 | 1360 | 0 |
| 372 | 20231012 | 124400 | 699001357 | 1360 | 1361 | 1361 | 1360 | 1430 |
| 373 | 20231012 | 124300 | 697056131 | 1361 | 1361 | 1361 | 1361 | 1031 |
| 374 | 20231012 | 124200 | 695652940 | 1361 | 1361 | 1361 | 1361 | 61 |
| 375 | 20231012 | 124100 | 695569919 | 1361 | 1362 | 1362 | 1361 | 13 |
| 376 | 20231012 | 124000 | 695552214 | 1361 | 1362 | 1362 | 1360 | 2575 |
| 377 | 20231012 | 123900 | 692050185 | 1360 | 1360 | 1360 | 1360 | 3 |
| 378 | 20231012 | 123800 | 692046105 | 1362 | 1362 | 1362 | 1362 | 253 |
| 379 | 20231012 | 123700 | 691701519 | 1362 | 1362 | 1362 | 1362 | 0 |
| 380 | 20231012 | 123600 | 691701519 | 1362 | 1362 | 1362 | 1362 | 61 |
| 381 | 20231012 | 123500 | 691618437 | 1362 | 1362 | 1362 | 1362 | 0 |
| 382 | 20231012 | 123400 | 691618437 | 1362 | 1362 | 1362 | 1362 | 0 |
| 383 | 20231012 | 123300 | 691618437 | 1362 | 1362 | 1362 | 1362 | 17 |
| 384 | 20231012 | 123200 | 691595283 | 1362 | 1362 | 1362 | 1362 | 89 |
| 385 | 20231012 | 123100 | 691474065 | 1362 | 1362 | 1362 | 1362 | 68 |
| 386 | 20231012 | 123000 | 691381449 | 1362 | 1362 | 1362 | 1362 | 73 |
| 387 | 20231012 | 122900 | 691282023 | 1363 | 1363 | 1363 | 1363 | 0 |
| 388 | 20231012 | 122800 | 691282023 | 1363 | 1362 | 1363 | 1362 | 15 |
| 389 | 20231012 | 122700 | 691261588 | 1363 | 1363 | 1363 | 1363 | 0 |
| 390 | 20231012 | 122600 | 691261588 | 1363 | 1362 | 1363 | 1359 | 18 |
| 391 | 20231012 | 122500 | 691237093 | 1363 | 1363 | 1363 | 1363 | 151 |
| 392 | 20231012 | 122400 | 691031280 | 1363 | 1363 | 1363 | 1363 | 100 |
| 393 | 20231012 | 122300 | 690894980 | 1363 | 1363 | 1363 | 1363 | 760 |
| 394 | 20231012 | 122200 | 689859100 | 1363 | 1363 | 1363 | 1363 | 0 |
| 395 | 20231012 | 122100 | 689859100 | 1363 | 1363 | 1363 | 1363 | 5 |
| 396 | 20231012 | 122000 | 689852285 | 1362 | 1362 | 1362 | 1362 | 5992 |
| 397 | 20231012 | 121900 | 681691181 | 1361 | 1360 | 1361 | 1359 | 2061 |
| 398 | 20231012 | 121800 | 678888221 | 1361 | 1361 | 1361 | 1361 | 201 |
| 399 | 20231012 | 121700 | 678614660 | 1361 | 1361 | 1361 | 1361 | 175 |
| 400 | 20231012 | 121600 | 678376485 | 1362 | 1362 | 1362 | 1362 | 100 |
| 401 | 20231012 | 121500 | 678240285 | 1361 | 1362 | 1362 | 1361 | 1242 |
| 402 | 20231012 | 121400 | 676548893 | 1362 | 1362 | 1362 | 1362 | 5 |
| 403 | 20231012 | 121300 | 676542083 | 1362 | 1362 | 1362 | 1362 | 886 |
| 404 | 20231012 | 121200 | 675335351 | 1361 | 1361 | 1361 | 1361 | 0 |
| 405 | 20231012 | 121100 | 675335351 | 1361 | 1361 | 1361 | 1361 | 101 |
| 406 | 20231012 | 121000 | 675197890 | 1361 | 1362 | 1362 | 1361 | 52 |
| 407 | 20231012 | 120900 | 675127108 | 1362 | 1362 | 1362 | 1362 | 0 |
| 408 | 20231012 | 120800 | 675127108 | 1362 | 1362 | 1362 | 1362 | 224 |
| 409 | 20231012 | 120700 | 674822020 | 1363 | 1363 | 1363 | 1363 | 22 |
| 410 | 20231012 | 120600 | 674792034 | 1363 | 1363 | 1363 | 1363 | 164 |
| 411 | 20231012 | 120500 | 674568502 | 1362 | 1362 | 1362 | 1362 | 0 |
| 412 | 20231012 | 120400 | 674568502 | 1362 | 1362 | 1362 | 1362 | 33 |
| 413 | 20231012 | 120300 | 674523556 | 1362 | 1362 | 1362 | 1362 | 234 |
| 414 | 20231012 | 120200 | 674204848 | 1361 | 1361 | 1361 | 1361 | 237 |
| 415 | 20231012 | 120100 | 673882291 | 1360 | 1360 | 1360 | 1360 | 1 |
| 416 | 20231012 | 120000 | 673880931 | 1360 | 1360 | 1360 | 1360 | 17 |
| 417 | 20231012 | 115900 | 673857811 | 1360 | 1361 | 1361 | 1360 | 5194 |
| 418 | 20231012 | 115800 | 666793016 | 1362 | 1362 | 1362 | 1362 | 582 |
| 419 | 20231012 | 115700 | 666000332 | 1363 | 1363 | 1363 | 1363 | 1 |
| 420 | 20231012 | 115600 | 665998969 | 1363 | 1363 | 1363 | 1363 | 241 |
| 421 | 20231012 | 115500 | 665670486 | 1364 | 1364 | 1364 | 1364 | 3 |
| 422 | 20231012 | 115400 | 665666394 | 1364 | 1364 | 1364 | 1364 | 1 |
| 423 | 20231012 | 115300 | 665665030 | 1364 | 1363 | 1364 | 1363 | 5962 |
| 424 | 20231012 | 115200 | 657532879 | 1363 | 1363 | 1363 | 1363 | 2030 |
| 425 | 20231012 | 115100 | 654765989 | 1363 | 1363 | 1363 | 1363 | 1 |
| 426 | 20231012 | 115000 | 654764626 | 1363 | 1363 | 1363 | 1363 | 3115 |
| 427 | 20231012 | 114900 | 650518881 | 1363 | 1363 | 1363 | 1363 | 1199 |
| 428 | 20231012 | 114800 | 648884644 | 1363 | 1363 | 1363 | 1363 | 1407 |
| 429 | 20231012 | 114700 | 646966903 | 1363 | 1362 | 1363 | 1362 | 1050 |
| 430 | 20231012 | 114600 | 645535803 | 1363 | 1363 | 1363 | 1363 | 30 |
| 431 | 20231012 | 114500 | 645494913 | 1363 | 1361 | 1363 | 1361 | 1135 |
| 432 | 20231012 | 114400 | 643948060 | 1360 | 1360 | 1360 | 1360 | 149 |
| 433 | 20231012 | 114300 | 643745420 | 1360 | 1360 | 1360 | 1360 | 1419 |
| 434 | 20231012 | 114200 | 641815580 | 1360 | 1361 | 1361 | 1360 | 2014 |
| 435 | 20231012 | 114100 | 639074536 | 1362 | 1362 | 1362 | 1362 | 0 |
| 436 | 20231012 | 114000 | 639074536 | 1362 | 1363 | 1363 | 1362 | 1601 |
| 437 | 20231012 | 113900 | 636893973 | 1362 | 1364 | 1364 | 1362 | 3600 |
| 438 | 20231012 | 113800 | 631987773 | 1364 | 1364 | 1364 | 1364 | 0 |
| 439 | 20231012 | 113700 | 631987773 | 1364 | 1364 | 1364 | 1364 | 5000 |
| 440 | 20231012 | 113600 | 625167773 | 1362 | 1364 | 1364 | 1362 | 146 |
| 441 | 20231012 | 113500 | 624968781 | 1364 | 1363 | 1364 | 1363 | 1153 |
| 442 | 20231012 | 113400 | 623397237 | 1359 | 1359 | 1359 | 1359 | 0 |
| 443 | 20231012 | 113300 | 623397237 | 1359 | 1359 | 1359 | 1359 | 0 |
| 444 | 20231012 | 113200 | 623397237 | 1359 | 1359 | 1359 | 1359 | 0 |
| 445 | 20231012 | 113100 | 623397237 | 1359 | 1363 | 1363 | 1359 | 823 |
| 446 | 20231012 | 113000 | 622275492 | 1359 | 1359 | 1359 | 1359 | 0 |
| 447 | 20231012 | 112900 | 622275492 | 1359 | 1359 | 1359 | 1359 | 0 |
| 448 | 20231012 | 112800 | 622275492 | 1359 | 1359 | 1359 | 1359 | 0 |
| 449 | 20231012 | 112700 | 622275492 | 1359 | 1359 | 1359 | 1359 | 1010 |
| 450 | 20231012 | 112600 | 620902902 | 1359 | 1365 | 1365 | 1359 | 2851 |
| 451 | 20231012 | 112500 | 617013090 | 1364 | 1363 | 1364 | 1363 | 1606 |
| 452 | 20231012 | 112400 | 614823061 | 1363 | 1364 | 1364 | 1363 | 22 |
| 453 | 20231012 | 112300 | 614793054 | 1363 | 1363 | 1363 | 1363 | 1104 |
| 454 | 20231012 | 112200 | 613288302 | 1363 | 1362 | 1363 | 1359 | 3017 |
| 455 | 20231012 | 112100 | 609176140 | 1363 | 1359 | 1363 | 1359 | 22342 |
| 456 | 20231012 | 112000 | 578745697 | 1358 | 1358 | 1358 | 1358 | 1370 |
| 457 | 20231012 | 111900 | 576885237 | 1358 | 1358 | 1358 | 1358 | 0 |
| 458 | 20231012 | 111800 | 576885237 | 1358 | 1358 | 1358 | 1358 | 0 |
| 459 | 20231012 | 111700 | 576885237 | 1358 | 1358 | 1358 | 1358 | 0 |
| 460 | 20231012 | 111600 | 576885237 | 1358 | 1358 | 1358 | 1358 | 0 |
| 461 | 20231012 | 111500 | 576885237 | 1358 | 1358 | 1358 | 1358 | 0 |
| 462 | 20231012 | 111400 | 576885237 | 1358 | 1360 | 1361 | 1358 | 2502 |
| 463 | 20231012 | 111300 | 573481469 | 1361 | 1362 | 1362 | 1361 | 4400 |
| 464 | 20231012 | 111200 | 567492390 | 1363 | 1363 | 1363 | 1363 | 0 |
| 465 | 20231012 | 111100 | 567492390 | 1363 | 1362 | 1363 | 1362 | 3828 |
| 466 | 20231012 | 111000 | 562278154 | 1361 | 1360 | 1361 | 1360 | 303 |
| 467 | 20231012 | 110900 | 561866072 | 1361 | 1361 | 1361 | 1361 | 130 |
| 468 | 20231012 | 110800 | 561689142 | 1360 | 1360 | 1360 | 1360 | 116 |
| 469 | 20231012 | 110700 | 561531382 | 1360 | 1359 | 1360 | 1359 | 61 |
| 470 | 20231012 | 110600 | 561448482 | 1359 | 1359 | 1359 | 1359 | 1196 |
| 471 | 20231012 | 110500 | 559823118 | 1359 | 1359 | 1360 | 1359 | 1351 |
| 472 | 20231012 | 110400 | 557986059 | 1360 | 1359 | 1360 | 1359 | 3013 |
| 473 | 20231012 | 110300 | 553890392 | 1360 | 1360 | 1360 | 1360 | 1953 |
| 474 | 20231012 | 110200 | 551234312 | 1360 | 1359 | 1360 | 1359 | 3001 |
| 475 | 20231012 | 110100 | 547152953 | 1360 | 1359 | 1360 | 1359 | 1011 |
| 476 | 20231012 | 110000 | 545778594 | 1359 | 1359 | 1360 | 1359 | 402 |
| 477 | 20231012 | 105900 | 545232275 | 1360 | 1362 | 1362 | 1360 | 1908 |
| 478 | 20231012 | 105800 | 542637375 | 1362 | 1361 | 1362 | 1361 | 1300 |
| 479 | 20231012 | 105700 | 540867784 | 1362 | 1362 | 1362 | 1362 | 3813 |
| 480 | 20231012 | 105600 | 535674478 | 1363 | 1362 | 1363 | 1362 | 5303 |
| 481 | 20231012 | 105500 | 528449412 | 1362 | 1362 | 1362 | 1362 | 131 |
| 482 | 20231012 | 105400 | 528270990 | 1362 | 1362 | 1362 | 1361 | 460 |
| 483 | 20231012 | 105300 | 527644521 | 1362 | 1361 | 1362 | 1361 | 213 |
| 484 | 20231012 | 105200 | 527354626 | 1362 | 1362 | 1362 | 1362 | 305 |
| 485 | 20231012 | 105100 | 526939216 | 1362 | 1363 | 1363 | 1360 | 1093 |
| 486 | 20231012 | 105000 | 525449893 | 1363 | 1363 | 1364 | 1362 | 3022 |
| 487 | 20231012 | 104900 | 521330731 | 1364 | 1362 | 1364 | 1361 | 11209 |
| 488 | 20231012 | 104800 | 506063576 | 1362 | 1359 | 1362 | 1359 | 16143 |
| 489 | 20231012 | 104700 | 484106214 | 1359 | 1358 | 1359 | 1358 | 2127 |
| 490 | 20231012 | 104600 | 481216577 | 1358 | 1357 | 1358 | 1357 | 1026 |
| 491 | 20231012 | 104500 | 479823688 | 1356 | 1356 | 1357 | 1356 | 2727 |
| 492 | 20231012 | 104400 | 476124976 | 1356 | 1355 | 1356 | 1355 | 9839 |
| 493 | 20231012 | 104300 | 462783306 | 1355 | 1356 | 1356 | 1355 | 4576 |
| 494 | 20231012 | 104200 | 456582814 | 1356 | 1356 | 1356 | 1356 | 0 |
| 495 | 20231012 | 104100 | 456582814 | 1356 | 1355 | 1356 | 1355 | 176 |
| 496 | 20231012 | 104000 | 456344332 | 1355 | 1355 | 1355 | 1355 | 303 |
| 497 | 20231012 | 103900 | 455933767 | 1355 | 1354 | 1355 | 1354 | 611 |
| 498 | 20231012 | 103800 | 455106152 | 1352 | 1352 | 1352 | 1352 | 4 |
| 499 | 20231012 | 103700 | 455100744 | 1352 | 1355 | 1355 | 1352 | 115 |
| 500 | 20231012 | 103600 | 454945039 | 1356 | 1355 | 1356 | 1355 | 2 |
| 501 | 20231012 | 103500 | 454942328 | 1355 | 1352 | 1355 | 1352 | 987 |
| 502 | 20231012 | 103400 | 453604946 | 1353 | 1353 | 1353 | 1353 | 353 |
| 503 | 20231012 | 103300 | 453127337 | 1353 | 1353 | 1353 | 1353 | 690 |
| 504 | 20231012 | 103200 | 452193767 | 1353 | 1353 | 1353 | 1353 | 0 |
| 505 | 20231012 | 103100 | 452193767 | 1353 | 1353 | 1353 | 1353 | 80 |
| 506 | 20231012 | 103000 | 452085527 | 1353 | 1352 | 1353 | 1352 | 218 |
| 507 | 20231012 | 102900 | 451790789 | 1353 | 1353 | 1353 | 1353 | 350 |
| 508 | 20231012 | 102800 | 451317239 | 1352 | 1352 | 1352 | 1352 | 0 |
| 509 | 20231012 | 102700 | 451317239 | 1352 | 1352 | 1352 | 1352 | 113 |
| 510 | 20231012 | 102600 | 451164463 | 1352 | 1352 | 1352 | 1352 | 3919 |
| 511 | 20231012 | 102500 | 445865975 | 1352 | 1352 | 1352 | 1352 | 0 |
| 512 | 20231012 | 102400 | 445865975 | 1352 | 1352 | 1352 | 1352 | 93 |
| 513 | 20231012 | 102300 | 445740239 | 1352 | 1355 | 1355 | 1352 | 841 |
| 514 | 20231012 | 102200 | 444601551 | 1355 | 1355 | 1355 | 1355 | 31375 |
| 515 | 20231012 | 102100 | 402088426 | 1354 | 1354 | 1354 | 1353 | 4875 |
| 516 | 20231012 | 102000 | 395487879 | 1354 | 1354 | 1354 | 1354 | 300 |
| 517 | 20231012 | 101900 | 395081679 | 1353 | 1353 | 1353 | 1353 | 0 |
| 518 | 20231012 | 101800 | 395081679 | 1353 | 1353 | 1353 | 1353 | 300 |
| 519 | 20231012 | 101700 | 394675779 | 1356 | 1356 | 1356 | 1356 | 1 |
| 520 | 20231012 | 101600 | 394674423 | 1355 | 1354 | 1355 | 1354 | 7154 |
| 521 | 20231012 | 101500 | 384987888 | 1354 | 1351 | 1354 | 1351 | 455 |
| 522 | 20231012 | 101400 | 384372159 | 1353 | 1353 | 1353 | 1353 | 0 |
| 523 | 20231012 | 101300 | 384372159 | 1353 | 1353 | 1353 | 1353 | 379 |
| 524 | 20231012 | 101200 | 383859372 | 1353 | 1353 | 1353 | 1353 | 44 |
| 525 | 20231012 | 101100 | 383799840 | 1353 | 1347 | 1353 | 1346 | 1369 |
| 526 | 20231012 | 101000 | 381956000 | 1346 | 1346 | 1346 | 1346 | 29 |
| 527 | 20231012 | 100900 | 381916966 | 1346 | 1346 | 1346 | 1345 | 1062 |
| 528 | 20231012 | 100800 | 380487521 | 1347 | 1347 | 1347 | 1347 | 1302 |
| 529 | 20231012 | 100700 | 378733727 | 1345 | 1345 | 1346 | 1345 | 275 |
| 530 | 20231012 | 100600 | 378363737 | 1345 | 1350 | 1351 | 1345 | 17012 |
| 531 | 20231012 | 100500 | 355443025 | 1350 | 1351 | 1351 | 1350 | 6630 |
| 532 | 20231012 | 100400 | 346490600 | 1351 | 1350 | 1351 | 1349 | 2866 |
| 533 | 20231012 | 100300 | 342620515 | 1349 | 1351 | 1351 | 1349 | 5522 |
| 534 | 20231012 | 100200 | 335165624 | 1350 | 1352 | 1352 | 1350 | 7911 |
| 535 | 20231012 | 100100 | 324474214 | 1351 | 1353 | 1353 | 1351 | 4740 |
| 536 | 20231012 | 100000 | 318064764 | 1352 | 1355 | 1355 | 1352 | 11820 |
| 537 | 20231012 | 095900 | 302064779 | 1355 | 1354 | 1355 | 1354 | 446 |
| 538 | 20231012 | 095800 | 301460459 | 1354 | 1355 | 1355 | 1354 | 6 |
| 539 | 20231012 | 095700 | 301452334 | 1354 | 1354 | 1356 | 1353 | 1121 |
| 540 | 20231012 | 095600 | 299934706 | 1356 | 1356 | 1356 | 1356 | 827 |
| 541 | 20231012 | 095500 | 298813294 | 1356 | 1356 | 1356 | 1356 | 94 |
| 542 | 20231012 | 095400 | 298685830 | 1356 | 1356 | 1356 | 1356 | 7 |
| 543 | 20231012 | 095300 | 298676338 | 1358 | 1357 | 1358 | 1356 | 536 |
| 544 | 20231012 | 095200 | 297949420 | 1357 | 1357 | 1357 | 1357 | 1491 |
| 545 | 20231012 | 095100 | 295926133 | 1356 | 1356 | 1356 | 1356 | 1450 |
| 546 | 20231012 | 095000 | 293959933 | 1357 | 1354 | 1357 | 1354 | 8977 |
| 547 | 20231012 | 094900 | 281785710 | 1352 | 1352 | 1352 | 1352 | 917 |
| 548 | 20231012 | 094800 | 280545926 | 1352 | 1352 | 1352 | 1352 | 1737 |
| 549 | 20231012 | 094700 | 278197502 | 1352 | 1352 | 1352 | 1352 | 3038 |
| 550 | 20231012 | 094600 | 274090126 | 1352 | 1351 | 1352 | 1350 | 4464 |
| 551 | 20231012 | 094500 | 268060051 | 1351 | 1353 | 1353 | 1350 | 1287 |
| 552 | 20231012 | 094400 | 266321089 | 1352 | 1352 | 1352 | 1352 | 236 |
| 553 | 20231012 | 094300 | 266002017 | 1351 | 1351 | 1351 | 1350 | 247 |
| 554 | 20231012 | 094200 | 265668405 | 1350 | 1350 | 1351 | 1350 | 23 |
| 555 | 20231012 | 094100 | 265637352 | 1350 | 1351 | 1352 | 1350 | 2819 |
| 556 | 20231012 | 094000 | 261829957 | 1351 | 1352 | 1352 | 1350 | 2090 |
| 557 | 20231012 | 093900 | 259007144 | 1352 | 1355 | 1355 | 1352 | 10 |
| 558 | 20231012 | 093800 | 258993621 | 1351 | 1351 | 1351 | 1351 | 50 |
| 559 | 20231012 | 093700 | 258926071 | 1351 | 1352 | 1352 | 1350 | 270 |
| 560 | 20231012 | 093600 | 258561499 | 1350 | 1351 | 1351 | 1348 | 3736 |
| 561 | 20231012 | 093500 | 253517454 | 1350 | 1350 | 1350 | 1348 | 1053 |
| 562 | 20231012 | 093400 | 252095912 | 1350 | 1348 | 1350 | 1347 | 1839 |
| 563 | 20231012 | 093300 | 249616205 | 1348 | 1355 | 1355 | 1347 | 46109 |
| 564 | 20231012 | 093200 | 187292292 | 1357 | 1357 | 1357 | 1357 | 3 |
| 565 | 20231012 | 093100 | 187288221 | 1358 | 1356 | 1358 | 1355 | 3068 |
| 566 | 20231012 | 093000 | 183130851 | 1358 | 1359 | 1359 | 1355 | 2370 |
| 567 | 20231012 | 092900 | 179913488 | 1354 | 1354 | 1354 | 1354 | 909 |
| 568 | 20231012 | 092800 | 178682702 | 1354 | 1354 | 1354 | 1354 | 0 |
| 569 | 20231012 | 092700 | 178682702 | 1354 | 1354 | 1359 | 1354 | 1019 |
| 570 | 20231012 | 092600 | 177302971 | 1353 | 1354 | 1354 | 1353 | 4696 |
| 571 | 20231012 | 092500 | 170944627 | 1354 | 1355 | 1355 | 1354 | 3094 |
| 572 | 20231012 | 092400 | 166753266 | 1355 | 1359 | 1359 | 1355 | 7916 |
| 573 | 20231012 | 092300 | 156004024 | 1359 | 1361 | 1362 | 1359 | 3370 |
| 574 | 20231012 | 092200 | 151419272 | 1361 | 1361 | 1362 | 1361 | 414 |
| 575 | 20231012 | 092100 | 150855663 | 1360 | 1368 | 1368 | 1360 | 851 |
| 576 | 20231012 | 092000 | 149694033 | 1368 | 1369 | 1369 | 1368 | 31 |
| 577 | 20231012 | 091900 | 149651617 | 1369 | 1367 | 1369 | 1367 | 4792 |
| 578 | 20231012 | 091800 | 143091383 | 1369 | 1367 | 1369 | 1364 | 10728 |
| 579 | 20231012 | 091700 | 128415284 | 1365 | 1366 | 1369 | 1364 | 14105 |
| 580 | 20231012 | 091600 | 109134354 | 1365 | 1369 | 1369 | 1357 | 1113 |
| 581 | 20231012 | 091500 | 107611939 | 1369 | 1364 | 1369 | 1364 | 13150 |
| 582 | 20231012 | 091400 | 89669675 | 1364 | 1364 | 1364 | 1363 | 602 |
| 583 | 20231012 | 091300 | 88848597 | 1355 | 1358 | 1358 | 1354 | 951 |
| 584 | 20231012 | 091200 | 87560637 | 1357 | 1363 | 1363 | 1354 | 4189 |
| 585 | 20231012 | 091100 | 81862304 | 1365 | 1365 | 1365 | 1365 | 1 |
| 586 | 20231012 | 091000 | 81860939 | 1367 | 1360 | 1367 | 1360 | 200 |
| 587 | 20231012 | 090900 | 81588239 | 1360 | 1360 | 1360 | 1354 | 6222 |
| 588 | 20231012 | 090800 | 73150189 | 1360 | 1355 | 1367 | 1355 | 7551 |
| 589 | 20231012 | 090700 | 62878877 | 1354 | 1360 | 1360 | 1353 | 1550 |
| 590 | 20231012 | 090600 | 60779547 | 1367 | 1370 | 1370 | 1365 | 6086 |
| 591 | 20231012 | 090500 | 52469058 | 1372 | 1370 | 1375 | 1370 | 8997 |
| 592 | 20231012 | 090400 | 40133378 | 1367 | 1368 | 1368 | 1367 | 1673 |
| 593 | 20231012 | 090300 | 37846381 | 1368 | 1367 | 1368 | 1366 | 102 |
| 594 | 20231012 | 090200 | 37706989 | 1366 | 1373 | 1375 | 1366 | 11096 |
| 595 | 20231012 | 090100 | 22501180 | 1373 | 1370 | 1373 | 1365 | 2043 |
| 596 | 20231012 | 090000 | 19704398 | 1369 | 1351 | 1369 | 1351 | 14505 |