31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 3 | 20231010 | 193100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 4 | 20231010 | 193000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 5 | 20231010 | 192900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 6 | 20231010 | 192800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 7 | 20231010 | 192700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 8 | 20231010 | 192600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 9 | 20231010 | 192500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 10 | 20231010 | 192400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 11 | 20231010 | 192300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 12 | 20231010 | 192200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 13 | 20231010 | 192100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 14 | 20231010 | 192000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 15 | 20231010 | 191900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 16 | 20231010 | 191800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 17 | 20231010 | 191700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 18 | 20231010 | 191600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 19 | 20231010 | 191500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 20 | 20231010 | 191400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 21 | 20231010 | 191300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 22 | 20231010 | 191200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 23 | 20231010 | 191100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 24 | 20231010 | 191000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 25 | 20231010 | 190900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 26 | 20231010 | 190800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 27 | 20231010 | 190700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 28 | 20231010 | 190600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 29 | 20231010 | 190500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 30 | 20231010 | 190400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 31 | 20231010 | 190300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 32 | 20231010 | 190200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 33 | 20231010 | 190100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 34 | 20231010 | 190000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 35 | 20231010 | 185900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 36 | 20231010 | 185800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 37 | 20231010 | 185700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 38 | 20231010 | 185600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 39 | 20231010 | 185500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 40 | 20231010 | 185400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 41 | 20231010 | 185300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 42 | 20231010 | 185200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 43 | 20231010 | 185100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 44 | 20231010 | 185000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 45 | 20231010 | 184900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 46 | 20231010 | 184800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 47 | 20231010 | 184700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 48 | 20231010 | 184600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 49 | 20231010 | 184500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 50 | 20231010 | 184400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 51 | 20231010 | 184300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 52 | 20231010 | 184200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 53 | 20231010 | 184100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 54 | 20231010 | 184000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 55 | 20231010 | 183900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 56 | 20231010 | 183800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 57 | 20231010 | 183700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 58 | 20231010 | 183600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 59 | 20231010 | 183500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 60 | 20231010 | 183400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 61 | 20231010 | 183300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 62 | 20231010 | 183200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 63 | 20231010 | 183100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 64 | 20231010 | 183000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 65 | 20231010 | 182900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 66 | 20231010 | 182800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 67 | 20231010 | 182700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 68 | 20231010 | 182600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 69 | 20231010 | 182500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 70 | 20231010 | 182400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 71 | 20231010 | 182300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 72 | 20231010 | 182200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 73 | 20231010 | 182100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 74 | 20231010 | 182000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 75 | 20231010 | 181900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 76 | 20231010 | 181800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 77 | 20231010 | 181700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 78 | 20231010 | 181600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 79 | 20231010 | 181500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 80 | 20231010 | 181400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 81 | 20231010 | 181300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 82 | 20231010 | 181200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 83 | 20231010 | 181100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 84 | 20231010 | 181000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 85 | 20231010 | 180900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 86 | 20231010 | 180800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 87 | 20231010 | 180700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 88 | 20231010 | 180600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 89 | 20231010 | 180500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 90 | 20231010 | 180400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 91 | 20231010 | 180300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 92 | 20231010 | 180200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 93 | 20231010 | 180100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 94 | 20231010 | 180000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 95 | 20231010 | 175900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 96 | 20231010 | 175800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 97 | 20231010 | 175700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 98 | 20231010 | 175600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 99 | 20231010 | 175500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 100 | 20231010 | 175400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 101 | 20231010 | 175300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 102 | 20231010 | 175200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 103 | 20231010 | 175100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 104 | 20231010 | 175000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 105 | 20231010 | 174900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 106 | 20231010 | 174800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 107 | 20231010 | 174700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 108 | 20231010 | 174600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 109 | 20231010 | 174500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 110 | 20231010 | 174400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 111 | 20231010 | 174300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 112 | 20231010 | 174200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 113 | 20231010 | 174100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 114 | 20231010 | 174000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 115 | 20231010 | 173900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 116 | 20231010 | 173800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 117 | 20231010 | 173700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 118 | 20231010 | 173600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 119 | 20231010 | 173500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 120 | 20231010 | 173400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 121 | 20231010 | 173300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 122 | 20231010 | 173200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 123 | 20231010 | 173100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 124 | 20231010 | 173000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 125 | 20231010 | 172900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 126 | 20231010 | 172800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 127 | 20231010 | 172700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 128 | 20231010 | 172600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 129 | 20231010 | 172500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 130 | 20231010 | 172400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 131 | 20231010 | 172300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 132 | 20231010 | 172200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 133 | 20231010 | 172100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 134 | 20231010 | 172000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 135 | 20231010 | 171900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 136 | 20231010 | 171800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 137 | 20231010 | 171700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 138 | 20231010 | 171600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 139 | 20231010 | 171500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 140 | 20231010 | 171400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 141 | 20231010 | 171300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 142 | 20231010 | 171200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 143 | 20231010 | 171100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 144 | 20231010 | 171000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 145 | 20231010 | 170900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 146 | 20231010 | 170800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 147 | 20231010 | 170700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 148 | 20231010 | 170600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 149 | 20231010 | 170500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 150 | 20231010 | 170400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 151 | 20231010 | 170300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 152 | 20231010 | 170200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 153 | 20231010 | 170100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 154 | 20231010 | 170000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 155 | 20231010 | 165900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 156 | 20231010 | 165800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 157 | 20231010 | 165700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 158 | 20231010 | 165600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 159 | 20231010 | 165500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 160 | 20231010 | 165400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 161 | 20231010 | 165300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 162 | 20231010 | 165200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 163 | 20231010 | 165100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 164 | 20231010 | 165000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 165 | 20231010 | 164900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 166 | 20231010 | 164800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 167 | 20231010 | 164700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 168 | 20231010 | 164600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 169 | 20231010 | 164500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 170 | 20231010 | 164400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 171 | 20231010 | 164300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 172 | 20231010 | 164200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 173 | 20231010 | 164100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 174 | 20231010 | 164000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 175 | 20231010 | 163900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 176 | 20231010 | 163800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 177 | 20231010 | 163700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 178 | 20231010 | 163600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 179 | 20231010 | 163500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 180 | 20231010 | 163400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 181 | 20231010 | 163300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 182 | 20231010 | 163200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 183 | 20231010 | 163100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 184 | 20231010 | 163000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 185 | 20231010 | 162900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 186 | 20231010 | 162800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 187 | 20231010 | 162700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 188 | 20231010 | 162600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 189 | 20231010 | 162500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 190 | 20231010 | 162400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 191 | 20231010 | 162300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 192 | 20231010 | 162200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 193 | 20231010 | 162100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 194 | 20231010 | 162000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 195 | 20231010 | 161900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 196 | 20231010 | 161800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 197 | 20231010 | 161700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 198 | 20231010 | 161600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 199 | 20231010 | 161500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 200 | 20231010 | 161400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 201 | 20231010 | 161300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 202 | 20231010 | 161200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 203 | 20231010 | 161100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 204 | 20231010 | 161000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 205 | 20231010 | 160900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 206 | 20231010 | 160800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 207 | 20231010 | 160700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 208 | 20231010 | 160600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 209 | 20231010 | 160500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 210 | 20231010 | 160400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 211 | 20231010 | 160300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 212 | 20231010 | 160200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 213 | 20231010 | 160100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 214 | 20231010 | 160000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 215 | 20231010 | 155900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 216 | 20231010 | 155800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 217 | 20231010 | 155700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 218 | 20231010 | 155600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 219 | 20231010 | 155500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 220 | 20231010 | 155400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 221 | 20231010 | 155300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 222 | 20231010 | 155200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 223 | 20231010 | 155100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 224 | 20231010 | 155000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 225 | 20231010 | 154900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 226 | 20231010 | 154800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 227 | 20231010 | 154700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 228 | 20231010 | 154600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 229 | 20231010 | 154500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 230 | 20231010 | 154400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 231 | 20231010 | 154300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 232 | 20231010 | 154200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 233 | 20231010 | 154100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 234 | 20231010 | 154000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 235 | 20231010 | 153900 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 236 | 20231010 | 153800 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 237 | 20231010 | 153700 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 238 | 20231010 | 153600 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 239 | 20231010 | 153500 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 240 | 20231010 | 153400 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 241 | 20231010 | 153300 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 242 | 20231010 | 153200 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 243 | 20231010 | 153100 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 0 |
| 244 | 20231010 | 153000 | 1295036310 | 1412 | 1412 | 1412 | 1412 | 20480 |
| 245 | 20231010 | 152900 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 246 | 20231010 | 152800 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 247 | 20231010 | 152700 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 248 | 20231010 | 152600 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 249 | 20231010 | 152500 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 250 | 20231010 | 152400 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 251 | 20231010 | 152300 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 252 | 20231010 | 152200 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 253 | 20231010 | 152100 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 254 | 20231010 | 152000 | 1266118550 | 1412 | 1412 | 1412 | 1412 | 0 |
| 255 | 20231010 | 151900 | 1266118550 | 1412 | 1410 | 1415 | 1410 | 17899 |
| 256 | 20231010 | 151800 | 1240843275 | 1410 | 1410 | 1412 | 1400 | 10976 |
| 257 | 20231010 | 151700 | 1225396265 | 1410 | 1410 | 1410 | 1404 | 5719 |
| 258 | 20231010 | 151600 | 1217356537 | 1406 | 1410 | 1411 | 1406 | 3469 |
| 259 | 20231010 | 151500 | 1212466610 | 1408 | 1400 | 1408 | 1399 | 7316 |
| 260 | 20231010 | 151400 | 1202207166 | 1400 | 1396 | 1400 | 1389 | 4022 |
| 261 | 20231010 | 151300 | 1196578314 | 1395 | 1394 | 1395 | 1386 | 1996 |
| 262 | 20231010 | 151200 | 1193794570 | 1386 | 1395 | 1395 | 1386 | 1022 |
| 263 | 20231010 | 151100 | 1192369353 | 1395 | 1395 | 1395 | 1386 | 331 |
| 264 | 20231010 | 151000 | 1191907688 | 1383 | 1393 | 1395 | 1383 | 2051 |
| 265 | 20231010 | 150900 | 1189050681 | 1383 | 1393 | 1393 | 1383 | 11 |
| 266 | 20231010 | 150800 | 1189035438 | 1393 | 1392 | 1393 | 1383 | 23 |
| 267 | 20231010 | 150700 | 1189003525 | 1392 | 1388 | 1393 | 1380 | 13027 |
| 268 | 20231010 | 150600 | 1170998931 | 1384 | 1388 | 1388 | 1384 | 152 |
| 269 | 20231010 | 150500 | 1170788543 | 1388 | 1388 | 1388 | 1382 | 922 |
| 270 | 20231010 | 150400 | 1169513158 | 1388 | 1388 | 1388 | 1386 | 3012 |
| 271 | 20231010 | 150300 | 1165332517 | 1388 | 1394 | 1394 | 1388 | 457 |
| 272 | 20231010 | 150200 | 1164698179 | 1394 | 1388 | 1395 | 1388 | 581 |
| 273 | 20231010 | 150100 | 1163890711 | 1395 | 1395 | 1395 | 1388 | 951 |
| 274 | 20231010 | 150000 | 1162569232 | 1395 | 1387 | 1395 | 1387 | 12 |
| 275 | 20231010 | 145900 | 1162552564 | 1399 | 1400 | 1400 | 1385 | 64 |
| 276 | 20231010 | 145800 | 1162463818 | 1400 | 1397 | 1400 | 1385 | 10298 |
| 277 | 20231010 | 145700 | 1148134845 | 1397 | 1395 | 1397 | 1390 | 1631 |
| 278 | 20231010 | 145600 | 1145857785 | 1395 | 1396 | 1396 | 1386 | 336 |
| 279 | 20231010 | 145500 | 1145391961 | 1389 | 1390 | 1390 | 1389 | 2508 |
| 280 | 20231010 | 145400 | 1141908140 | 1397 | 1382 | 1397 | 1382 | 902 |
| 281 | 20231010 | 145300 | 1140653705 | 1389 | 1389 | 1389 | 1382 | 2511 |
| 282 | 20231010 | 145200 | 1137165982 | 1382 | 1382 | 1382 | 1382 | 8 |
| 283 | 20231010 | 145100 | 1137154926 | 1382 | 1388 | 1388 | 1382 | 10 |
| 284 | 20231010 | 145000 | 1137141094 | 1382 | 1388 | 1389 | 1382 | 1862 |
| 285 | 20231010 | 144900 | 1134554930 | 1382 | 1389 | 1389 | 1382 | 9 |
| 286 | 20231010 | 144800 | 1134542485 | 1382 | 1388 | 1389 | 1382 | 59 |
| 287 | 20231010 | 144700 | 1134460599 | 1389 | 1389 | 1389 | 1381 | 210 |
| 288 | 20231010 | 144600 | 1134169026 | 1380 | 1389 | 1390 | 1380 | 1030 |
| 289 | 20231010 | 144500 | 1132742510 | 1389 | 1390 | 1390 | 1387 | 1237 |
| 290 | 20231010 | 144400 | 1131023333 | 1389 | 1395 | 1395 | 1389 | 88 |
| 291 | 20231010 | 144300 | 1130900621 | 1389 | 1395 | 1396 | 1389 | 18 |
| 292 | 20231010 | 144200 | 1130875557 | 1389 | 1393 | 1396 | 1389 | 3610 |
| 293 | 20231010 | 144100 | 1125847260 | 1393 | 1389 | 1393 | 1389 | 324 |
| 294 | 20231010 | 144000 | 1125397152 | 1393 | 1393 | 1393 | 1386 | 706 |
| 295 | 20231010 | 143900 | 1124413757 | 1384 | 1385 | 1385 | 1384 | 808 |
| 296 | 20231010 | 143800 | 1123294685 | 1385 | 1387 | 1387 | 1385 | 40 |
| 297 | 20231010 | 143700 | 1123239221 | 1387 | 1393 | 1393 | 1387 | 1600 |
| 298 | 20231010 | 143600 | 1121017873 | 1393 | 1389 | 1393 | 1385 | 1643 |
| 299 | 20231010 | 143500 | 1118730916 | 1389 | 1388 | 1393 | 1388 | 2622 |
| 300 | 20231010 | 143400 | 1115091260 | 1388 | 1386 | 1390 | 1381 | 4229 |
| 301 | 20231010 | 143300 | 1109222658 | 1379 | 1386 | 1386 | 1379 | 12 |
| 302 | 20231010 | 143200 | 1109206089 | 1378 | 1384 | 1390 | 1378 | 1432 |
| 303 | 20231010 | 143100 | 1107228092 | 1382 | 1382 | 1382 | 1376 | 2698 |
| 304 | 20231010 | 143000 | 1103499504 | 1382 | 1382 | 1382 | 1375 | 2662 |
| 305 | 20231010 | 142900 | 1099820676 | 1373 | 1383 | 1383 | 1373 | 10 |
| 306 | 20231010 | 142800 | 1099806936 | 1384 | 1368 | 1384 | 1368 | 4109 |
| 307 | 20231010 | 142700 | 1094163697 | 1368 | 1368 | 1368 | 1368 | 1008 |
| 308 | 20231010 | 142600 | 1092784753 | 1375 | 1369 | 1375 | 1365 | 3558 |
| 309 | 20231010 | 142500 | 1087918695 | 1366 | 1366 | 1369 | 1365 | 7535 |
| 310 | 20231010 | 142400 | 1077628272 | 1366 | 1375 | 1375 | 1366 | 5060 |
| 311 | 20231010 | 142300 | 1070715160 | 1366 | 1366 | 1375 | 1366 | 8008 |
| 312 | 20231010 | 142200 | 1059739966 | 1367 | 1369 | 1369 | 1366 | 5971 |
| 313 | 20231010 | 142100 | 1051577785 | 1369 | 1368 | 1376 | 1368 | 510 |
| 314 | 20231010 | 142000 | 1050880003 | 1366 | 1370 | 1370 | 1365 | 7376 |
| 315 | 20231010 | 141900 | 1040791070 | 1370 | 1376 | 1376 | 1370 | 408 |
| 316 | 20231010 | 141800 | 1040232098 | 1376 | 1370 | 1376 | 1370 | 10 |
| 317 | 20231010 | 141700 | 1040218392 | 1378 | 1370 | 1378 | 1370 | 1312 |
| 318 | 20231010 | 141600 | 1038418603 | 1370 | 1370 | 1378 | 1370 | 79 |
| 319 | 20231010 | 141500 | 1038310365 | 1370 | 1370 | 1379 | 1370 | 764 |
| 320 | 20231010 | 141400 | 1037263667 | 1370 | 1377 | 1379 | 1370 | 1058 |
| 321 | 20231010 | 141300 | 1035813833 | 1377 | 1381 | 1381 | 1370 | 1010 |
| 322 | 20231010 | 141200 | 1034423111 | 1381 | 1375 | 1381 | 1370 | 13009 |
| 323 | 20231010 | 141100 | 1016587720 | 1383 | 1383 | 1384 | 1375 | 1077 |
| 324 | 20231010 | 141000 | 1015102314 | 1375 | 1375 | 1375 | 1375 | 2130 |
| 325 | 20231010 | 140900 | 1012173564 | 1383 | 1381 | 1383 | 1375 | 32 |
| 326 | 20231010 | 140800 | 1012129398 | 1382 | 1384 | 1384 | 1375 | 2269 |
| 327 | 20231010 | 140700 | 1008993174 | 1384 | 1375 | 1384 | 1375 | 392 |
| 328 | 20231010 | 140600 | 1008451409 | 1371 | 1384 | 1384 | 1371 | 12136 |
| 329 | 20231010 | 140500 | 991744591 | 1384 | 1388 | 1388 | 1384 | 917 |
| 330 | 20231010 | 140400 | 990474547 | 1389 | 1389 | 1390 | 1389 | 688 |
| 331 | 20231010 | 140300 | 989518727 | 1389 | 1387 | 1389 | 1384 | 102 |
| 332 | 20231010 | 140200 | 989377096 | 1383 | 1382 | 1385 | 1382 | 2583 |
| 333 | 20231010 | 140100 | 985802126 | 1382 | 1376 | 1382 | 1376 | 355 |
| 334 | 20231010 | 140000 | 985313640 | 1375 | 1379 | 1382 | 1374 | 490 |
| 335 | 20231010 | 135900 | 984638164 | 1380 | 1383 | 1383 | 1371 | 12318 |
| 336 | 20231010 | 135800 | 967717143 | 1383 | 1377 | 1383 | 1377 | 262 |
| 337 | 20231010 | 135700 | 967356349 | 1377 | 1376 | 1378 | 1376 | 4718 |
| 338 | 20231010 | 135600 | 960861912 | 1376 | 1380 | 1384 | 1376 | 5909 |
| 339 | 20231010 | 135500 | 952717645 | 1381 | 1388 | 1392 | 1381 | 8861 |
| 340 | 20231010 | 135400 | 940441965 | 1387 | 1401 | 1401 | 1387 | 21911 |
| 341 | 20231010 | 135300 | 909855932 | 1402 | 1403 | 1403 | 1402 | 1748 |
| 342 | 20231010 | 135200 | 907405173 | 1404 | 1405 | 1405 | 1404 | 2305 |
| 343 | 20231010 | 135100 | 904167703 | 1405 | 1406 | 1406 | 1405 | 3008 |
| 344 | 20231010 | 135000 | 899940963 | 1406 | 1411 | 1411 | 1406 | 656 |
| 345 | 20231010 | 134900 | 899017627 | 1406 | 1406 | 1406 | 1406 | 80 |
| 346 | 20231010 | 134800 | 898905147 | 1406 | 1406 | 1406 | 1406 | 8 |
| 347 | 20231010 | 134700 | 898893899 | 1405 | 1406 | 1406 | 1405 | 1008 |
| 348 | 20231010 | 134600 | 897476725 | 1406 | 1406 | 1406 | 1406 | 9 |
| 349 | 20231010 | 134500 | 897464071 | 1406 | 1407 | 1407 | 1406 | 618 |
| 350 | 20231010 | 134400 | 896594553 | 1406 | 1407 | 1407 | 1406 | 2597 |
| 351 | 20231010 | 134300 | 892940773 | 1407 | 1408 | 1414 | 1407 | 2937 |
| 352 | 20231010 | 134200 | 888806760 | 1408 | 1413 | 1415 | 1408 | 119 |
| 353 | 20231010 | 134100 | 888638628 | 1411 | 1411 | 1413 | 1408 | 8012 |
| 354 | 20231010 | 134000 | 877341355 | 1411 | 1411 | 1411 | 1411 | 43 |
| 355 | 20231010 | 133900 | 877280682 | 1414 | 1410 | 1415 | 1410 | 892 |
| 356 | 20231010 | 133800 | 876021511 | 1410 | 1409 | 1410 | 1408 | 27 |
| 357 | 20231010 | 133700 | 875983488 | 1409 | 1409 | 1409 | 1408 | 858 |
| 358 | 20231010 | 133600 | 874774609 | 1410 | 1410 | 1410 | 1410 | 657 |
| 359 | 20231010 | 133500 | 873848239 | 1410 | 1415 | 1415 | 1410 | 11 |
| 360 | 20231010 | 133400 | 873832714 | 1407 | 1415 | 1415 | 1407 | 14 |
| 361 | 20231010 | 133300 | 873813008 | 1407 | 1407 | 1407 | 1407 | 757 |
| 362 | 20231010 | 133200 | 872747909 | 1407 | 1416 | 1416 | 1407 | 9 |
| 363 | 20231010 | 133100 | 872735237 | 1406 | 1406 | 1406 | 1406 | 8 |
| 364 | 20231010 | 133000 | 872723989 | 1416 | 1408 | 1416 | 1406 | 6122 |
| 365 | 20231010 | 132900 | 864108128 | 1413 | 1413 | 1414 | 1406 | 6137 |
| 366 | 20231010 | 132800 | 855447811 | 1413 | 1407 | 1413 | 1405 | 1837 |
| 367 | 20231010 | 132700 | 852860514 | 1407 | 1411 | 1411 | 1405 | 6908 |
| 368 | 20231010 | 132600 | 843129825 | 1410 | 1416 | 1416 | 1410 | 6687 |
| 369 | 20231010 | 132500 | 833681746 | 1416 | 1419 | 1419 | 1415 | 3412 |
| 370 | 20231010 | 132400 | 828845662 | 1419 | 1427 | 1427 | 1419 | 8959 |
| 371 | 20231010 | 132300 | 816102563 | 1427 | 1430 | 1430 | 1427 | 1493 |
| 372 | 20231010 | 132200 | 813969753 | 1430 | 1430 | 1430 | 1430 | 9 |
| 373 | 20231010 | 132100 | 813956883 | 1437 | 1431 | 1437 | 1430 | 3410 |
| 374 | 20231010 | 132000 | 809078826 | 1431 | 1433 | 1433 | 1431 | 988 |
| 375 | 20231010 | 131900 | 807664067 | 1433 | 1436 | 1436 | 1433 | 4227 |
| 376 | 20231010 | 131800 | 801602795 | 1440 | 1435 | 1440 | 1434 | 18 |
| 377 | 20231010 | 131700 | 801576918 | 1434 | 1441 | 1441 | 1434 | 18 |
| 378 | 20231010 | 131600 | 801551036 | 1434 | 1441 | 1441 | 1434 | 210 |
| 379 | 20231010 | 131500 | 801249888 | 1441 | 1441 | 1441 | 1434 | 27 |
| 380 | 20231010 | 131400 | 801211037 | 1434 | 1434 | 1434 | 1434 | 8 |
| 381 | 20231010 | 131300 | 801199565 | 1441 | 1434 | 1441 | 1434 | 9 |
| 382 | 20231010 | 131200 | 801186652 | 1434 | 1437 | 1437 | 1433 | 2874 |
| 383 | 20231010 | 131100 | 797065634 | 1437 | 1437 | 1437 | 1437 | 362 |
| 384 | 20231010 | 131000 | 796545440 | 1437 | 1437 | 1437 | 1437 | 0 |
| 385 | 20231010 | 130900 | 796545440 | 1437 | 1437 | 1437 | 1437 | 0 |
| 386 | 20231010 | 130800 | 796545440 | 1437 | 1437 | 1437 | 1437 | 100 |
| 387 | 20231010 | 130700 | 796401740 | 1437 | 1438 | 1441 | 1437 | 2116 |
| 388 | 20231010 | 130600 | 793354891 | 1442 | 1442 | 1442 | 1442 | 42 |
| 389 | 20231010 | 130500 | 793294327 | 1439 | 1439 | 1439 | 1439 | 0 |
| 390 | 20231010 | 130400 | 793294327 | 1439 | 1439 | 1439 | 1439 | 624 |
| 391 | 20231010 | 130300 | 792396391 | 1439 | 1439 | 1439 | 1439 | 40 |
| 392 | 20231010 | 130200 | 792338831 | 1439 | 1439 | 1439 | 1439 | 0 |
| 393 | 20231010 | 130100 | 792338831 | 1439 | 1439 | 1439 | 1439 | 354 |
| 394 | 20231010 | 130000 | 791829425 | 1433 | 1433 | 1433 | 1433 | 20 |
| 395 | 20231010 | 125900 | 791800765 | 1433 | 1433 | 1433 | 1433 | 669 |
| 396 | 20231010 | 125800 | 790842088 | 1433 | 1433 | 1433 | 1433 | 591 |
| 397 | 20231010 | 125700 | 789995185 | 1440 | 1440 | 1440 | 1440 | 1053 |
| 398 | 20231010 | 125600 | 788478865 | 1440 | 1438 | 1440 | 1433 | 5821 |
| 399 | 20231010 | 125500 | 780128088 | 1438 | 1438 | 1440 | 1438 | 725 |
| 400 | 20231010 | 125400 | 779085112 | 1440 | 1441 | 1441 | 1436 | 8164 |
| 401 | 20231010 | 125300 | 767335536 | 1441 | 1446 | 1446 | 1440 | 2143 |
| 402 | 20231010 | 125200 | 764246947 | 1446 | 1440 | 1452 | 1440 | 17394 |
| 403 | 20231010 | 125100 | 739078036 | 1440 | 1439 | 1440 | 1439 | 2061 |
| 404 | 20231010 | 125000 | 736110677 | 1432 | 1431 | 1438 | 1431 | 3181 |
| 405 | 20231010 | 124900 | 731544213 | 1437 | 1437 | 1437 | 1437 | 0 |
| 406 | 20231010 | 124800 | 731544213 | 1437 | 1437 | 1437 | 1437 | 2929 |
| 407 | 20231010 | 124700 | 727335240 | 1431 | 1431 | 1432 | 1431 | 1380 |
| 408 | 20231010 | 124600 | 725360455 | 1431 | 1431 | 1431 | 1431 | 120 |
| 409 | 20231010 | 124500 | 725188735 | 1437 | 1437 | 1437 | 1437 | 843 |
| 410 | 20231010 | 124400 | 723977344 | 1438 | 1438 | 1438 | 1438 | 0 |
| 411 | 20231010 | 124300 | 723977344 | 1438 | 1438 | 1438 | 1438 | 20 |
| 412 | 20231010 | 124200 | 723948584 | 1440 | 1440 | 1440 | 1440 | 695 |
| 413 | 20231010 | 124100 | 722947784 | 1430 | 1430 | 1430 | 1430 | 3535 |
| 414 | 20231010 | 124000 | 717892734 | 1433 | 1435 | 1435 | 1431 | 4849 |
| 415 | 20231010 | 123900 | 710945419 | 1439 | 1439 | 1439 | 1439 | 0 |
| 416 | 20231010 | 123800 | 710945419 | 1439 | 1435 | 1439 | 1435 | 36 |
| 417 | 20231010 | 123700 | 710893755 | 1435 | 1435 | 1435 | 1435 | 101 |
| 418 | 20231010 | 123600 | 710748820 | 1435 | 1434 | 1435 | 1434 | 299 |
| 419 | 20231010 | 123500 | 710320053 | 1435 | 1435 | 1435 | 1435 | 0 |
| 420 | 20231010 | 123400 | 710320053 | 1435 | 1435 | 1435 | 1435 | 0 |
| 421 | 20231010 | 123300 | 710320053 | 1435 | 1435 | 1435 | 1435 | 0 |
| 422 | 20231010 | 123200 | 710320053 | 1435 | 1435 | 1435 | 1435 | 1087 |
| 423 | 20231010 | 123100 | 708760208 | 1439 | 1439 | 1439 | 1439 | 0 |
| 424 | 20231010 | 123000 | 708760208 | 1439 | 1439 | 1439 | 1439 | 0 |
| 425 | 20231010 | 122900 | 708760208 | 1439 | 1439 | 1439 | 1439 | 12 |
| 426 | 20231010 | 122800 | 708742940 | 1441 | 1440 | 1441 | 1440 | 50 |
| 427 | 20231010 | 122700 | 708670898 | 1441 | 1439 | 1441 | 1439 | 31 |
| 428 | 20231010 | 122600 | 708626275 | 1435 | 1435 | 1435 | 1435 | 0 |
| 429 | 20231010 | 122500 | 708626275 | 1435 | 1435 | 1435 | 1435 | 0 |
| 430 | 20231010 | 122400 | 708626275 | 1435 | 1435 | 1435 | 1435 | 18 |
| 431 | 20231010 | 122300 | 708600445 | 1434 | 1436 | 1436 | 1434 | 1001 |
| 432 | 20231010 | 122200 | 707164569 | 1436 | 1440 | 1440 | 1435 | 45 |
| 433 | 20231010 | 122100 | 707099984 | 1434 | 1436 | 1436 | 1434 | 490 |
| 434 | 20231010 | 122000 | 706396817 | 1436 | 1437 | 1437 | 1436 | 359 |
| 435 | 20231010 | 121900 | 705881013 | 1437 | 1438 | 1438 | 1436 | 2012 |
| 436 | 20231010 | 121800 | 702989226 | 1438 | 1438 | 1438 | 1437 | 2859 |
| 437 | 20231010 | 121700 | 698878221 | 1438 | 1440 | 1440 | 1438 | 2987 |
| 438 | 20231010 | 121600 | 694582401 | 1440 | 1441 | 1441 | 1439 | 1698 |
| 439 | 20231010 | 121500 | 692137638 | 1442 | 1444 | 1444 | 1442 | 2780 |
| 440 | 20231010 | 121400 | 688126609 | 1444 | 1444 | 1446 | 1444 | 468 |
| 441 | 20231010 | 121300 | 687450815 | 1444 | 1444 | 1444 | 1443 | 2421 |
| 442 | 20231010 | 121200 | 683955868 | 1444 | 1444 | 1444 | 1444 | 207 |
| 443 | 20231010 | 121100 | 683656960 | 1444 | 1448 | 1448 | 1444 | 609 |
| 444 | 20231010 | 121000 | 682775164 | 1448 | 1447 | 1448 | 1447 | 420 |
| 445 | 20231010 | 120900 | 682167423 | 1447 | 1442 | 1447 | 1442 | 5693 |
| 446 | 20231010 | 120800 | 673938164 | 1447 | 1447 | 1447 | 1447 | 0 |
| 447 | 20231010 | 120700 | 673938164 | 1447 | 1447 | 1447 | 1447 | 1 |
| 448 | 20231010 | 120600 | 673936717 | 1441 | 1441 | 1441 | 1441 | 25 |
| 449 | 20231010 | 120500 | 673900692 | 1448 | 1448 | 1448 | 1448 | 438 |
| 450 | 20231010 | 120400 | 673266468 | 1440 | 1441 | 1448 | 1440 | 1508 |
| 451 | 20231010 | 120300 | 671092943 | 1440 | 1440 | 1440 | 1440 | 0 |
| 452 | 20231010 | 120200 | 671092943 | 1440 | 1440 | 1440 | 1440 | 0 |
| 453 | 20231010 | 120100 | 671092943 | 1440 | 1440 | 1440 | 1440 | 0 |
| 454 | 20231010 | 120000 | 671092943 | 1440 | 1440 | 1440 | 1440 | 0 |
| 455 | 20231010 | 115900 | 671092943 | 1440 | 1440 | 1440 | 1440 | 602 |
| 456 | 20231010 | 115800 | 670226063 | 1437 | 1439 | 1439 | 1437 | 692 |
| 457 | 20231010 | 115700 | 669231237 | 1441 | 1437 | 1441 | 1437 | 145 |
| 458 | 20231010 | 115600 | 669022832 | 1437 | 1441 | 1441 | 1437 | 2289 |
| 459 | 20231010 | 115500 | 665733139 | 1441 | 1441 | 1441 | 1441 | 39 |
| 460 | 20231010 | 115400 | 665676940 | 1440 | 1440 | 1440 | 1440 | 700 |
| 461 | 20231010 | 115300 | 664668940 | 1440 | 1436 | 1440 | 1436 | 398 |
| 462 | 20231010 | 115200 | 664097408 | 1440 | 1443 | 1443 | 1440 | 3796 |
| 463 | 20231010 | 115100 | 658627207 | 1445 | 1445 | 1445 | 1445 | 0 |
| 464 | 20231010 | 115000 | 658627207 | 1445 | 1448 | 1448 | 1445 | 2769 |
| 465 | 20231010 | 114900 | 654621859 | 1448 | 1448 | 1448 | 1448 | 740 |
| 466 | 20231010 | 114800 | 653550339 | 1448 | 1445 | 1448 | 1445 | 528 |
| 467 | 20231010 | 114700 | 652786151 | 1444 | 1444 | 1444 | 1444 | 0 |
| 468 | 20231010 | 114600 | 652786151 | 1444 | 1448 | 1448 | 1444 | 1175 |
| 469 | 20231010 | 114500 | 651085308 | 1448 | 1448 | 1448 | 1448 | 0 |
| 470 | 20231010 | 114400 | 651085308 | 1448 | 1448 | 1448 | 1448 | 1000 |
| 471 | 20231010 | 114300 | 649637308 | 1448 | 1444 | 1448 | 1444 | 404 |
| 472 | 20231010 | 114200 | 649052944 | 1442 | 1442 | 1442 | 1442 | 0 |
| 473 | 20231010 | 114100 | 649052944 | 1442 | 1443 | 1443 | 1442 | 2181 |
| 474 | 20231010 | 114000 | 645906854 | 1444 | 1444 | 1444 | 1444 | 360 |
| 475 | 20231010 | 113900 | 645387014 | 1444 | 1442 | 1444 | 1441 | 1587 |
| 476 | 20231010 | 113800 | 643098674 | 1442 | 1442 | 1442 | 1442 | 71 |
| 477 | 20231010 | 113700 | 642996292 | 1440 | 1441 | 1441 | 1440 | 3191 |
| 478 | 20231010 | 113600 | 638398979 | 1441 | 1441 | 1441 | 1441 | 0 |
| 479 | 20231010 | 113500 | 638398979 | 1441 | 1441 | 1441 | 1441 | 54 |
| 480 | 20231010 | 113400 | 638321165 | 1440 | 1442 | 1442 | 1440 | 4609 |
| 481 | 20231010 | 113300 | 631681703 | 1442 | 1442 | 1442 | 1442 | 0 |
| 482 | 20231010 | 113200 | 631681703 | 1442 | 1442 | 1442 | 1442 | 1334 |
| 483 | 20231010 | 113100 | 629758075 | 1443 | 1443 | 1443 | 1443 | 659 |
| 484 | 20231010 | 113000 | 628807138 | 1447 | 1447 | 1447 | 1447 | 1 |
| 485 | 20231010 | 112900 | 628805691 | 1446 | 1449 | 1449 | 1446 | 263 |
| 486 | 20231010 | 112800 | 628424853 | 1449 | 1449 | 1449 | 1449 | 69 |
| 487 | 20231010 | 112700 | 628324872 | 1449 | 1449 | 1449 | 1449 | 2714 |
| 488 | 20231010 | 112600 | 624392286 | 1449 | 1445 | 1449 | 1445 | 2349 |
| 489 | 20231010 | 112500 | 620990629 | 1445 | 1442 | 1445 | 1442 | 386 |
| 490 | 20231010 | 112400 | 620433969 | 1442 | 1439 | 1442 | 1439 | 6008 |
| 491 | 20231010 | 112300 | 611783565 | 1438 | 1435 | 1438 | 1435 | 1597 |
| 492 | 20231010 | 112200 | 609487843 | 1435 | 1435 | 1435 | 1435 | 0 |
| 493 | 20231010 | 112100 | 609487843 | 1435 | 1437 | 1437 | 1433 | 2592 |
| 494 | 20231010 | 112000 | 605769341 | 1438 | 1438 | 1438 | 1438 | 0 |
| 495 | 20231010 | 111900 | 605769341 | 1438 | 1438 | 1438 | 1438 | 228 |
| 496 | 20231010 | 111800 | 605441477 | 1438 | 1438 | 1438 | 1438 | 2 |
| 497 | 20231010 | 111700 | 605438601 | 1440 | 1435 | 1440 | 1435 | 521 |
| 498 | 20231010 | 111600 | 604689528 | 1432 | 1433 | 1433 | 1432 | 1114 |
| 499 | 20231010 | 111500 | 603093618 | 1433 | 1436 | 1436 | 1433 | 1731 |
| 500 | 20231010 | 111400 | 600611132 | 1436 | 1440 | 1440 | 1436 | 2551 |
| 501 | 20231010 | 111300 | 596941856 | 1440 | 1445 | 1445 | 1440 | 44 |
| 502 | 20231010 | 111200 | 596878464 | 1440 | 1445 | 1445 | 1440 | 220 |
| 503 | 20231010 | 111100 | 596561407 | 1450 | 1439 | 1450 | 1437 | 434 |
| 504 | 20231010 | 111000 | 595936479 | 1440 | 1448 | 1448 | 1440 | 2206 |
| 505 | 20231010 | 110900 | 592749214 | 1447 | 1451 | 1453 | 1447 | 2011 |
| 506 | 20231010 | 110800 | 589837470 | 1453 | 1454 | 1454 | 1452 | 161 |
| 507 | 20231010 | 110700 | 589603695 | 1454 | 1454 | 1454 | 1452 | 87 |
| 508 | 20231010 | 110600 | 589477299 | 1454 | 1453 | 1454 | 1453 | 100 |
| 509 | 20231010 | 110500 | 589331998 | 1454 | 1454 | 1455 | 1453 | 1694 |
| 510 | 20231010 | 110400 | 586868968 | 1455 | 1453 | 1455 | 1453 | 930 |
| 511 | 20231010 | 110300 | 585517351 | 1453 | 1453 | 1453 | 1453 | 854 |
| 512 | 20231010 | 110200 | 584276489 | 1454 | 1453 | 1454 | 1453 | 1505 |
| 513 | 20231010 | 110100 | 582088718 | 1453 | 1453 | 1454 | 1452 | 763 |
| 514 | 20231010 | 110000 | 580980577 | 1453 | 1453 | 1453 | 1452 | 1193 |
| 515 | 20231010 | 105900 | 579247688 | 1453 | 1453 | 1453 | 1452 | 1689 |
| 516 | 20231010 | 105800 | 576795257 | 1447 | 1447 | 1447 | 1447 | 626 |
| 517 | 20231010 | 105700 | 575889435 | 1454 | 1454 | 1454 | 1447 | 3124 |
| 518 | 20231010 | 105600 | 571355396 | 1451 | 1451 | 1451 | 1449 | 1527 |
| 519 | 20231010 | 105500 | 569140561 | 1451 | 1449 | 1458 | 1449 | 3882 |
| 520 | 20231010 | 105400 | 563508481 | 1449 | 1446 | 1449 | 1446 | 7571 |
| 521 | 20231010 | 105300 | 552546633 | 1446 | 1447 | 1448 | 1446 | 3724 |
| 522 | 20231010 | 105200 | 547157556 | 1446 | 1446 | 1447 | 1446 | 930 |
| 523 | 20231010 | 105100 | 545812676 | 1446 | 1445 | 1447 | 1445 | 1178 |
| 524 | 20231010 | 105000 | 544109261 | 1445 | 1440 | 1445 | 1440 | 4012 |
| 525 | 20231010 | 104900 | 538319101 | 1440 | 1439 | 1440 | 1439 | 46 |
| 526 | 20231010 | 104800 | 538252906 | 1439 | 1439 | 1439 | 1439 | 696 |
| 527 | 20231010 | 104700 | 537251362 | 1435 | 1439 | 1439 | 1435 | 193 |
| 528 | 20231010 | 104600 | 536973704 | 1439 | 1439 | 1440 | 1439 | 1199 |
| 529 | 20231010 | 104500 | 535248005 | 1439 | 1436 | 1439 | 1436 | 351 |
| 530 | 20231010 | 104400 | 534743216 | 1433 | 1433 | 1433 | 1433 | 60 |
| 531 | 20231010 | 104300 | 534657236 | 1432 | 1435 | 1436 | 1432 | 1769 |
| 532 | 20231010 | 104200 | 532121162 | 1435 | 1435 | 1435 | 1435 | 4445 |
| 533 | 20231010 | 104100 | 525742587 | 1435 | 1435 | 1435 | 1435 | 1697 |
| 534 | 20231010 | 104000 | 523307392 | 1435 | 1435 | 1435 | 1435 | 84 |
| 535 | 20231010 | 103900 | 523186852 | 1435 | 1435 | 1435 | 1435 | 3 |
| 536 | 20231010 | 103800 | 523182547 | 1431 | 1432 | 1432 | 1431 | 1244 |
| 537 | 20231010 | 103700 | 521402359 | 1431 | 1431 | 1431 | 1430 | 5270 |
| 538 | 20231010 | 103600 | 513861039 | 1431 | 1436 | 1436 | 1431 | 1732 |
| 539 | 20231010 | 103500 | 511375795 | 1436 | 1436 | 1436 | 1436 | 315 |
| 540 | 20231010 | 103400 | 510923455 | 1436 | 1435 | 1438 | 1435 | 1811 |
| 541 | 20231010 | 103300 | 508324393 | 1433 | 1428 | 1433 | 1428 | 4655 |
| 542 | 20231010 | 103200 | 501668125 | 1427 | 1428 | 1428 | 1427 | 209 |
| 543 | 20231010 | 103100 | 501369833 | 1428 | 1428 | 1428 | 1428 | 531 |
| 544 | 20231010 | 103000 | 500611565 | 1428 | 1426 | 1428 | 1426 | 138 |
| 545 | 20231010 | 102900 | 500414775 | 1426 | 1426 | 1426 | 1422 | 203 |
| 546 | 20231010 | 102800 | 500125974 | 1423 | 1423 | 1423 | 1423 | 115 |
| 547 | 20231010 | 102700 | 499962329 | 1426 | 1426 | 1426 | 1426 | 4 |
| 548 | 20231010 | 102600 | 499956625 | 1422 | 1423 | 1423 | 1422 | 2590 |
| 549 | 20231010 | 102500 | 496272638 | 1423 | 1422 | 1423 | 1422 | 1649 |
| 550 | 20231010 | 102400 | 493927759 | 1423 | 1424 | 1424 | 1423 | 3641 |
| 551 | 20231010 | 102300 | 488746224 | 1424 | 1424 | 1424 | 1424 | 1 |
| 552 | 20231010 | 102200 | 488744800 | 1426 | 1424 | 1426 | 1423 | 43 |
| 553 | 20231010 | 102100 | 488683582 | 1424 | 1424 | 1424 | 1424 | 3 |
| 554 | 20231010 | 102000 | 488679310 | 1426 | 1426 | 1426 | 1426 | 536 |
| 555 | 20231010 | 101900 | 487914974 | 1426 | 1423 | 1426 | 1423 | 1499 |
| 556 | 20231010 | 101800 | 485779579 | 1422 | 1420 | 1422 | 1420 | 278 |
| 557 | 20231010 | 101700 | 485384419 | 1422 | 1422 | 1422 | 1422 | 0 |
| 558 | 20231010 | 101600 | 485384419 | 1422 | 1422 | 1422 | 1422 | 200 |
| 559 | 20231010 | 101500 | 485100019 | 1422 | 1422 | 1422 | 1422 | 11 |
| 560 | 20231010 | 101400 | 485084377 | 1422 | 1422 | 1422 | 1422 | 1 |
| 561 | 20231010 | 101300 | 485082955 | 1420 | 1420 | 1420 | 1420 | 0 |
| 562 | 20231010 | 101200 | 485082955 | 1420 | 1420 | 1423 | 1420 | 6 |
| 563 | 20231010 | 101100 | 485074432 | 1420 | 1420 | 1420 | 1420 | 0 |
| 564 | 20231010 | 101000 | 485074432 | 1420 | 1423 | 1423 | 1420 | 332 |
| 565 | 20231010 | 100900 | 484602962 | 1423 | 1422 | 1423 | 1416 | 334 |
| 566 | 20231010 | 100800 | 484128019 | 1416 | 1416 | 1416 | 1416 | 0 |
| 567 | 20231010 | 100700 | 484128019 | 1416 | 1416 | 1417 | 1415 | 16795 |
| 568 | 20231010 | 100600 | 460349841 | 1415 | 1417 | 1417 | 1415 | 3346 |
| 569 | 20231010 | 100500 | 455615051 | 1415 | 1416 | 1416 | 1415 | 2633 |
| 570 | 20231010 | 100400 | 451889286 | 1416 | 1416 | 1416 | 1416 | 0 |
| 571 | 20231010 | 100300 | 451889286 | 1416 | 1420 | 1422 | 1416 | 9758 |
| 572 | 20231010 | 100200 | 438042813 | 1420 | 1418 | 1420 | 1418 | 4103 |
| 573 | 20231010 | 100100 | 432224518 | 1418 | 1417 | 1418 | 1415 | 8634 |
| 574 | 20231010 | 100000 | 419987419 | 1418 | 1422 | 1422 | 1417 | 1361 |
| 575 | 20231010 | 095900 | 418056850 | 1422 | 1419 | 1422 | 1419 | 6175 |
| 576 | 20231010 | 095800 | 409290362 | 1419 | 1415 | 1419 | 1411 | 5131 |
| 577 | 20231010 | 095700 | 402030506 | 1410 | 1415 | 1415 | 1410 | 2999 |
| 578 | 20231010 | 095600 | 397801871 | 1415 | 1415 | 1415 | 1415 | 3 |
| 579 | 20231010 | 095500 | 397797626 | 1415 | 1415 | 1415 | 1415 | 575 |
| 580 | 20231010 | 095400 | 396984001 | 1415 | 1415 | 1415 | 1415 | 5 |
| 581 | 20231010 | 095300 | 396976926 | 1415 | 1410 | 1415 | 1410 | 4883 |
| 582 | 20231010 | 095200 | 390078001 | 1410 | 1416 | 1416 | 1410 | 320 |
| 583 | 20231010 | 095100 | 389625601 | 1410 | 1414 | 1416 | 1410 | 6241 |
| 584 | 20231010 | 095000 | 380798271 | 1414 | 1413 | 1414 | 1410 | 12742 |
| 585 | 20231010 | 094900 | 362823710 | 1413 | 1413 | 1413 | 1413 | 322 |
| 586 | 20231010 | 094800 | 362368724 | 1413 | 1413 | 1413 | 1413 | 39 |
| 587 | 20231010 | 094700 | 362313617 | 1413 | 1413 | 1413 | 1413 | 201 |
| 588 | 20231010 | 094600 | 362029604 | 1406 | 1406 | 1408 | 1406 | 8026 |
| 589 | 20231010 | 094500 | 350740855 | 1403 | 1403 | 1403 | 1403 | 1 |
| 590 | 20231010 | 094400 | 350739452 | 1406 | 1403 | 1406 | 1403 | 2856 |
| 591 | 20231010 | 094300 | 346732478 | 1403 | 1405 | 1406 | 1403 | 4344 |
| 592 | 20231010 | 094200 | 340632574 | 1406 | 1403 | 1406 | 1403 | 1821 |
| 593 | 20231010 | 094100 | 338077028 | 1402 | 1402 | 1402 | 1402 | 1400 |
| 594 | 20231010 | 094000 | 336114228 | 1402 | 1406 | 1406 | 1402 | 1586 |
| 595 | 20231010 | 093900 | 333887934 | 1406 | 1407 | 1407 | 1406 | 1234 |
| 596 | 20231010 | 093800 | 332152879 | 1408 | 1408 | 1408 | 1408 | 37 |
| 597 | 20231010 | 093700 | 332100783 | 1408 | 1415 | 1415 | 1408 | 7332 |
| 598 | 20231010 | 093600 | 321765807 | 1419 | 1410 | 1419 | 1410 | 1474 |
| 599 | 20231010 | 093500 | 319686444 | 1409 | 1415 | 1420 | 1400 | 12550 |
| 600 | 20231010 | 093400 | 302029529 | 1420 | 1419 | 1420 | 1419 | 1684 |
| 601 | 20231010 | 093300 | 299638386 | 1420 | 1413 | 1420 | 1413 | 5220 |
| 602 | 20231010 | 093200 | 292234782 | 1413 | 1405 | 1413 | 1405 | 3695 |
| 603 | 20231010 | 093100 | 287029349 | 1404 | 1404 | 1404 | 1404 | 292 |
| 604 | 20231010 | 093000 | 286619381 | 1400 | 1400 | 1400 | 1400 | 0 |
| 605 | 20231010 | 092900 | 286619381 | 1400 | 1400 | 1400 | 1400 | 1802 |
| 606 | 20231010 | 092800 | 284096581 | 1400 | 1400 | 1400 | 1400 | 181 |
| 607 | 20231010 | 092700 | 283843181 | 1407 | 1400 | 1407 | 1398 | 4997 |
| 608 | 20231010 | 092600 | 276852309 | 1398 | 1401 | 1401 | 1398 | 3290 |
| 609 | 20231010 | 092500 | 272247065 | 1401 | 1406 | 1406 | 1401 | 104 |
| 610 | 20231010 | 092400 | 272101321 | 1406 | 1399 | 1406 | 1398 | 4126 |
| 611 | 20231010 | 092300 | 266332581 | 1398 | 1400 | 1407 | 1398 | 6406 |
| 612 | 20231010 | 092200 | 257362436 | 1400 | 1408 | 1408 | 1400 | 13034 |
| 613 | 20231010 | 092100 | 239054441 | 1411 | 1413 | 1414 | 1408 | 4410 |
| 614 | 20231010 | 092000 | 232832201 | 1413 | 1414 | 1416 | 1413 | 1166 |
| 615 | 20231010 | 091900 | 231184439 | 1414 | 1414 | 1414 | 1414 | 20 |
| 616 | 20231010 | 091800 | 231156159 | 1419 | 1413 | 1419 | 1412 | 3452 |
| 617 | 20231010 | 091700 | 226277979 | 1415 | 1412 | 1415 | 1412 | 1955 |
| 618 | 20231010 | 091600 | 223514691 | 1412 | 1412 | 1412 | 1412 | 652 |
| 619 | 20231010 | 091500 | 222594067 | 1409 | 1406 | 1413 | 1406 | 787 |
| 620 | 20231010 | 091400 | 221487385 | 1406 | 1410 | 1410 | 1406 | 4617 |
| 621 | 20231010 | 091300 | 214978120 | 1410 | 1406 | 1410 | 1406 | 970 |
| 622 | 20231010 | 091200 | 213614208 | 1409 | 1411 | 1411 | 1407 | 24071 |
| 623 | 20231010 | 091100 | 179678881 | 1411 | 1416 | 1416 | 1411 | 3295 |
| 624 | 20231010 | 091000 | 175019631 | 1415 | 1421 | 1421 | 1415 | 8862 |
| 625 | 20231010 | 090900 | 162463852 | 1425 | 1418 | 1426 | 1418 | 2562 |
| 626 | 20231010 | 090800 | 158815305 | 1418 | 1419 | 1422 | 1416 | 3890 |
| 627 | 20231010 | 090700 | 153299878 | 1419 | 1426 | 1426 | 1419 | 9001 |
| 628 | 20231010 | 090600 | 140497331 | 1426 | 1431 | 1441 | 1426 | 10854 |
| 629 | 20231010 | 090500 | 124982167 | 1431 | 1440 | 1441 | 1431 | 4578 |
| 630 | 20231010 | 090400 | 118399485 | 1440 | 1448 | 1448 | 1440 | 9430 |
| 631 | 20231010 | 090300 | 104801429 | 1448 | 1443 | 1448 | 1441 | 6451 |
| 632 | 20231010 | 090200 | 95499314 | 1446 | 1461 | 1461 | 1446 | 21844 |
| 633 | 20231010 | 090100 | 63766355 | 1462 | 1473 | 1473 | 1461 | 6364 |
| 634 | 20231010 | 090000 | 54452304 | 1473 | 1472 | 1477 | 1456 | 37027 |