30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 4772 |
| 3 | 20231018 | 190000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 4 | 20231018 | 185900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 5 | 20231018 | 185800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 6 | 20231018 | 185700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 7 | 20231018 | 185600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 8 | 20231018 | 185500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 9 | 20231018 | 185400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 10 | 20231018 | 185300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 11 | 20231018 | 185200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 12 | 20231018 | 185100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 13 | 20231018 | 185000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 14 | 20231018 | 184900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 15 | 20231018 | 184800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 16 | 20231018 | 184700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 17 | 20231018 | 184600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 18 | 20231018 | 184500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 19 | 20231018 | 184400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 20 | 20231018 | 184300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 21 | 20231018 | 184200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 22 | 20231018 | 184100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 23 | 20231018 | 184000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 24 | 20231018 | 183900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 25 | 20231018 | 183800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 26 | 20231018 | 183700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 27 | 20231018 | 183600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 28 | 20231018 | 183500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 29 | 20231018 | 183400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 30 | 20231018 | 183300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 31 | 20231018 | 183200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 32 | 20231018 | 183100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 4772 |
| 33 | 20231018 | 183000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 34 | 20231018 | 182900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 35 | 20231018 | 182800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 36 | 20231018 | 182700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 37 | 20231018 | 182600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 38 | 20231018 | 182500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 39 | 20231018 | 182400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 40 | 20231018 | 182300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 41 | 20231018 | 182200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 42 | 20231018 | 182100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 43 | 20231018 | 182000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 44 | 20231018 | 181900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 45 | 20231018 | 181800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 46 | 20231018 | 181700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 47 | 20231018 | 181600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 48 | 20231018 | 181500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 49 | 20231018 | 181400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 50 | 20231018 | 181300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 51 | 20231018 | 181200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 52 | 20231018 | 181100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 53 | 20231018 | 181000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 54 | 20231018 | 180900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 55 | 20231018 | 180800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 56 | 20231018 | 180700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 57 | 20231018 | 180600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 58 | 20231018 | 180500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 59 | 20231018 | 180400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 60 | 20231018 | 180300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 61 | 20231018 | 180200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 62 | 20231018 | 180100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 4772 |
| 63 | 20231018 | 180000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 64 | 20231018 | 175900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 65 | 20231018 | 175800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 66 | 20231018 | 175700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 67 | 20231018 | 175600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 68 | 20231018 | 175500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 69 | 20231018 | 175400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 70 | 20231018 | 175300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 71 | 20231018 | 175200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 72 | 20231018 | 175100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 73 | 20231018 | 175000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 74 | 20231018 | 174900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 75 | 20231018 | 174800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 76 | 20231018 | 174700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 77 | 20231018 | 174600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 78 | 20231018 | 174500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 79 | 20231018 | 174400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 80 | 20231018 | 174300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 81 | 20231018 | 174200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 82 | 20231018 | 174100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 83 | 20231018 | 174000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 84 | 20231018 | 173900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 85 | 20231018 | 173800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 86 | 20231018 | 173700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 87 | 20231018 | 173600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 88 | 20231018 | 173500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 89 | 20231018 | 173400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 90 | 20231018 | 173300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 91 | 20231018 | 173200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 92 | 20231018 | 173100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 4772 |
| 93 | 20231018 | 173000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 94 | 20231018 | 172900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 95 | 20231018 | 172800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 96 | 20231018 | 172700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 97 | 20231018 | 172600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 98 | 20231018 | 172500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 99 | 20231018 | 172400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 100 | 20231018 | 172300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 101 | 20231018 | 172200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 102 | 20231018 | 172100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 103 | 20231018 | 172000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 104 | 20231018 | 171900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 105 | 20231018 | 171800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 106 | 20231018 | 171700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 107 | 20231018 | 171600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 108 | 20231018 | 171500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 109 | 20231018 | 171400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 110 | 20231018 | 171300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 111 | 20231018 | 171200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 112 | 20231018 | 171100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 113 | 20231018 | 171000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 114 | 20231018 | 170900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 115 | 20231018 | 170800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 116 | 20231018 | 170700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 117 | 20231018 | 170600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 118 | 20231018 | 170500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 119 | 20231018 | 170400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 120 | 20231018 | 170300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 121 | 20231018 | 170200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 122 | 20231018 | 170100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 4772 |
| 123 | 20231018 | 170000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 124 | 20231018 | 165900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 125 | 20231018 | 165800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 126 | 20231018 | 165700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 127 | 20231018 | 165600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 128 | 20231018 | 165500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 129 | 20231018 | 165400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 130 | 20231018 | 165300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 131 | 20231018 | 165200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 132 | 20231018 | 165100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 133 | 20231018 | 165000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 134 | 20231018 | 164900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 135 | 20231018 | 164800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 136 | 20231018 | 164700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 137 | 20231018 | 164600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 138 | 20231018 | 164500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 139 | 20231018 | 164400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 140 | 20231018 | 164300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 141 | 20231018 | 164200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 142 | 20231018 | 164100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 143 | 20231018 | 164000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 144 | 20231018 | 163900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 145 | 20231018 | 163800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 146 | 20231018 | 163700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 147 | 20231018 | 163600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 148 | 20231018 | 163500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 149 | 20231018 | 163400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 150 | 20231018 | 163300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 151 | 20231018 | 163200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 152 | 20231018 | 163100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 4772 |
| 153 | 20231018 | 163000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 154 | 20231018 | 162900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 155 | 20231018 | 162800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 156 | 20231018 | 162700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 157 | 20231018 | 162600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 158 | 20231018 | 162500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 159 | 20231018 | 162400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 160 | 20231018 | 162300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 161 | 20231018 | 162200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 162 | 20231018 | 162100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 163 | 20231018 | 162000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 164 | 20231018 | 161900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 165 | 20231018 | 161800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 166 | 20231018 | 161700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 167 | 20231018 | 161600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 168 | 20231018 | 161500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 169 | 20231018 | 161400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 170 | 20231018 | 161300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 171 | 20231018 | 161200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 172 | 20231018 | 161100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 173 | 20231018 | 161000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 174 | 20231018 | 160900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 175 | 20231018 | 160800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 176 | 20231018 | 160700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 177 | 20231018 | 160600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 178 | 20231018 | 160500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 179 | 20231018 | 160400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 180 | 20231018 | 160300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 181 | 20231018 | 160200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 182 | 20231018 | 160100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 4772 |
| 183 | 20231018 | 160000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 184 | 20231018 | 155900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 185 | 20231018 | 155800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 186 | 20231018 | 155700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 187 | 20231018 | 155600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 188 | 20231018 | 155500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 189 | 20231018 | 155400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 190 | 20231018 | 155300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 191 | 20231018 | 155200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 192 | 20231018 | 155100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 193 | 20231018 | 155000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 194 | 20231018 | 154900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 195 | 20231018 | 154800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 196 | 20231018 | 154700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 197 | 20231018 | 154600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 198 | 20231018 | 154500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 199 | 20231018 | 154400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 200 | 20231018 | 154300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 201 | 20231018 | 154200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 202 | 20231018 | 154100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 203 | 20231018 | 154000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 204 | 20231018 | 153900 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 205 | 20231018 | 153800 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 206 | 20231018 | 153700 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 207 | 20231018 | 153600 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 208 | 20231018 | 153500 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 209 | 20231018 | 153400 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 210 | 20231018 | 153300 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 211 | 20231018 | 153200 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 0 |
| 212 | 20231018 | 153100 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 4772 |
| 213 | 20231018 | 153000 | 1253484909 | 1575 | 1575 | 1575 | 1575 | 4772 |
| 214 | 20231018 | 152900 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 215 | 20231018 | 152800 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 216 | 20231018 | 152700 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 217 | 20231018 | 152600 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 218 | 20231018 | 152500 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 219 | 20231018 | 152400 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 220 | 20231018 | 152300 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 221 | 20231018 | 152200 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 222 | 20231018 | 152100 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 223 | 20231018 | 152000 | 1245969009 | 1558 | 1558 | 1558 | 1558 | 0 |
| 224 | 20231018 | 151900 | 1245969009 | 1558 | 1559 | 1561 | 1558 | 2221 |
| 225 | 20231018 | 151800 | 1242505813 | 1560 | 1560 | 1561 | 1558 | 469 |
| 226 | 20231018 | 151700 | 1241774174 | 1557 | 1559 | 1561 | 1557 | 7342 |
| 227 | 20231018 | 151600 | 1230333333 | 1559 | 1564 | 1564 | 1559 | 2200 |
| 228 | 20231018 | 151500 | 1226900588 | 1564 | 1565 | 1566 | 1564 | 915 |
| 229 | 20231018 | 151400 | 1225469503 | 1565 | 1565 | 1566 | 1565 | 1077 |
| 230 | 20231018 | 151300 | 1223783898 | 1566 | 1565 | 1566 | 1565 | 654 |
| 231 | 20231018 | 151200 | 1222760357 | 1571 | 1572 | 1573 | 1567 | 472 |
| 232 | 20231018 | 151100 | 1222019538 | 1573 | 1565 | 1573 | 1565 | 751 |
| 233 | 20231018 | 151000 | 1220840131 | 1565 | 1565 | 1565 | 1565 | 1125 |
| 234 | 20231018 | 150900 | 1219079506 | 1566 | 1565 | 1566 | 1564 | 287 |
| 235 | 20231018 | 150800 | 1218630375 | 1567 | 1565 | 1569 | 1565 | 2091 |
| 236 | 20231018 | 150700 | 1215353261 | 1569 | 1565 | 1569 | 1565 | 2696 |
| 237 | 20231018 | 150600 | 1211131573 | 1566 | 1568 | 1568 | 1566 | 902 |
| 238 | 20231018 | 150500 | 1209718308 | 1568 | 1569 | 1569 | 1568 | 256 |
| 239 | 20231018 | 150400 | 1209316796 | 1569 | 1571 | 1571 | 1569 | 661 |
| 240 | 20231018 | 150300 | 1208278898 | 1575 | 1572 | 1575 | 1571 | 3486 |
| 241 | 20231018 | 150200 | 1202798741 | 1572 | 1571 | 1572 | 1571 | 107 |
| 242 | 20231018 | 150100 | 1202630551 | 1571 | 1571 | 1572 | 1571 | 381 |
| 243 | 20231018 | 150000 | 1202031673 | 1570 | 1570 | 1570 | 1570 | 5 |
| 244 | 20231018 | 145900 | 1202023823 | 1570 | 1570 | 1570 | 1570 | 12 |
| 245 | 20231018 | 145800 | 1202004983 | 1570 | 1570 | 1570 | 1570 | 145 |
| 246 | 20231018 | 145700 | 1201777333 | 1570 | 1570 | 1570 | 1570 | 195 |
| 247 | 20231018 | 145600 | 1201471183 | 1570 | 1570 | 1571 | 1570 | 431 |
| 248 | 20231018 | 145500 | 1200794340 | 1570 | 1570 | 1570 | 1569 | 1904 |
| 249 | 20231018 | 145400 | 1197805209 | 1575 | 1569 | 1575 | 1569 | 3502 |
| 250 | 20231018 | 145300 | 1192302299 | 1569 | 1570 | 1570 | 1568 | 428 |
| 251 | 20231018 | 145200 | 1191630394 | 1570 | 1567 | 1570 | 1567 | 153 |
| 252 | 20231018 | 145100 | 1191390495 | 1567 | 1567 | 1567 | 1567 | 27 |
| 253 | 20231018 | 145000 | 1191348186 | 1567 | 1567 | 1567 | 1567 | 22 |
| 254 | 20231018 | 144900 | 1191313712 | 1567 | 1567 | 1567 | 1567 | 600 |
| 255 | 20231018 | 144800 | 1190373512 | 1567 | 1567 | 1567 | 1567 | 15 |
| 256 | 20231018 | 144700 | 1190350007 | 1567 | 1567 | 1570 | 1567 | 272 |
| 257 | 20231018 | 144600 | 1189923340 | 1570 | 1565 | 1570 | 1565 | 282 |
| 258 | 20231018 | 144500 | 1189481502 | 1566 | 1569 | 1569 | 1566 | 1668 |
| 259 | 20231018 | 144400 | 1186869111 | 1570 | 1568 | 1571 | 1568 | 378 |
| 260 | 20231018 | 144300 | 1186275681 | 1568 | 1571 | 1571 | 1568 | 452 |
| 261 | 20231018 | 144200 | 1185566024 | 1573 | 1572 | 1573 | 1572 | 109 |
| 262 | 20231018 | 144100 | 1185394586 | 1571 | 1572 | 1572 | 1571 | 32 |
| 263 | 20231018 | 144000 | 1185344296 | 1571 | 1571 | 1573 | 1571 | 211 |
| 264 | 20231018 | 143900 | 1185012779 | 1571 | 1571 | 1572 | 1571 | 578 |
| 265 | 20231018 | 143800 | 1184104648 | 1571 | 1571 | 1571 | 1571 | 0 |
| 266 | 20231018 | 143700 | 1184104648 | 1571 | 1568 | 1571 | 1568 | 2135 |
| 267 | 20231018 | 143600 | 1180752498 | 1568 | 1568 | 1568 | 1568 | 167 |
| 268 | 20231018 | 143500 | 1180490642 | 1568 | 1568 | 1568 | 1568 | 36 |
| 269 | 20231018 | 143400 | 1180434194 | 1568 | 1567 | 1568 | 1567 | 1461 |
| 270 | 20231018 | 143300 | 1178143390 | 1568 | 1566 | 1568 | 1565 | 634 |
| 271 | 20231018 | 143200 | 1177150153 | 1567 | 1566 | 1567 | 1560 | 4582 |
| 272 | 20231018 | 143100 | 1169993066 | 1566 | 1565 | 1566 | 1564 | 208 |
| 273 | 20231018 | 143000 | 1169667467 | 1566 | 1568 | 1568 | 1565 | 241 |
| 274 | 20231018 | 142900 | 1169290124 | 1568 | 1569 | 1569 | 1566 | 2582 |
| 275 | 20231018 | 142800 | 1165241829 | 1569 | 1569 | 1570 | 1568 | 2661 |
| 276 | 20231018 | 142700 | 1161066149 | 1569 | 1569 | 1571 | 1569 | 615 |
| 277 | 20231018 | 142600 | 1160100873 | 1569 | 1573 | 1573 | 1569 | 1590 |
| 278 | 20231018 | 142500 | 1157603887 | 1573 | 1578 | 1579 | 1573 | 4992 |
| 279 | 20231018 | 142400 | 1149749850 | 1578 | 1574 | 1579 | 1574 | 496 |
| 280 | 20231018 | 142300 | 1148968042 | 1574 | 1573 | 1574 | 1573 | 23 |
| 281 | 20231018 | 142200 | 1148931845 | 1574 | 1573 | 1574 | 1573 | 145 |
| 282 | 20231018 | 142100 | 1148703742 | 1571 | 1571 | 1571 | 1571 | 7 |
| 283 | 20231018 | 142000 | 1148692745 | 1571 | 1571 | 1572 | 1571 | 27 |
| 284 | 20231018 | 141900 | 1148650327 | 1571 | 1571 | 1571 | 1571 | 5 |
| 285 | 20231018 | 141800 | 1148642472 | 1571 | 1574 | 1574 | 1571 | 315 |
| 286 | 20231018 | 141700 | 1148147468 | 1574 | 1574 | 1574 | 1571 | 326 |
| 287 | 20231018 | 141600 | 1147634620 | 1574 | 1577 | 1577 | 1574 | 180 |
| 288 | 20231018 | 141500 | 1147351000 | 1577 | 1568 | 1578 | 1568 | 4217 |
| 289 | 20231018 | 141400 | 1140725620 | 1568 | 1569 | 1569 | 1568 | 456 |
| 290 | 20231018 | 141300 | 1140010290 | 1569 | 1573 | 1573 | 1569 | 3223 |
| 291 | 20231018 | 141200 | 1134949995 | 1573 | 1572 | 1573 | 1572 | 114 |
| 292 | 20231018 | 141100 | 1134770706 | 1572 | 1573 | 1573 | 1572 | 528 |
| 293 | 20231018 | 141000 | 1133940195 | 1573 | 1573 | 1573 | 1573 | 371 |
| 294 | 20231018 | 140900 | 1133356612 | 1574 | 1574 | 1574 | 1574 | 60 |
| 295 | 20231018 | 140800 | 1133262172 | 1576 | 1576 | 1576 | 1576 | 163 |
| 296 | 20231018 | 140700 | 1133005284 | 1576 | 1576 | 1576 | 1576 | 137 |
| 297 | 20231018 | 140600 | 1132789372 | 1576 | 1576 | 1576 | 1576 | 728 |
| 298 | 20231018 | 140500 | 1131642044 | 1573 | 1576 | 1580 | 1573 | 4165 |
| 299 | 20231018 | 140400 | 1125081801 | 1579 | 1582 | 1582 | 1575 | 7470 |
| 300 | 20231018 | 140300 | 1113283662 | 1580 | 1576 | 1581 | 1575 | 2639 |
| 301 | 20231018 | 140200 | 1109113934 | 1580 | 1574 | 1580 | 1574 | 2069 |
| 302 | 20231018 | 140100 | 1105849920 | 1575 | 1575 | 1575 | 1574 | 319 |
| 303 | 20231018 | 140000 | 1105347723 | 1576 | 1572 | 1576 | 1569 | 8318 |
| 304 | 20231018 | 135900 | 1092273400 | 1572 | 1572 | 1572 | 1572 | 43 |
| 305 | 20231018 | 135800 | 1092205804 | 1572 | 1572 | 1572 | 1572 | 262 |
| 306 | 20231018 | 135700 | 1091793940 | 1571 | 1573 | 1574 | 1571 | 591 |
| 307 | 20231018 | 135600 | 1090865018 | 1573 | 1574 | 1575 | 1573 | 1765 |
| 308 | 20231018 | 135500 | 1088087811 | 1574 | 1577 | 1578 | 1574 | 3203 |
| 309 | 20231018 | 135400 | 1083045289 | 1578 | 1578 | 1578 | 1577 | 1438 |
| 310 | 20231018 | 135300 | 1080777392 | 1578 | 1578 | 1578 | 1578 | 839 |
| 311 | 20231018 | 135200 | 1079453450 | 1578 | 1578 | 1578 | 1577 | 1022 |
| 312 | 20231018 | 135100 | 1077840757 | 1576 | 1577 | 1577 | 1576 | 12 |
| 313 | 20231018 | 135000 | 1077821840 | 1577 | 1577 | 1577 | 1577 | 127 |
| 314 | 20231018 | 134900 | 1077621561 | 1577 | 1577 | 1577 | 1577 | 59 |
| 315 | 20231018 | 134800 | 1077528518 | 1576 | 1578 | 1588 | 1576 | 1575 |
| 316 | 20231018 | 134700 | 1075037909 | 1578 | 1579 | 1579 | 1578 | 52 |
| 317 | 20231018 | 134600 | 1074955812 | 1580 | 1573 | 1580 | 1573 | 1233 |
| 318 | 20231018 | 134500 | 1073012032 | 1571 | 1570 | 1572 | 1570 | 459 |
| 319 | 20231018 | 134400 | 1072290983 | 1570 | 1562 | 1570 | 1562 | 2440 |
| 320 | 20231018 | 134300 | 1068475968 | 1562 | 1564 | 1564 | 1562 | 1077 |
| 321 | 20231018 | 134200 | 1066793162 | 1564 | 1558 | 1566 | 1557 | 14035 |
| 322 | 20231018 | 134100 | 1044894407 | 1559 | 1558 | 1559 | 1558 | 1204 |
| 323 | 20231018 | 134000 | 1043017575 | 1558 | 1557 | 1558 | 1557 | 413 |
| 324 | 20231018 | 133900 | 1042374314 | 1557 | 1561 | 1561 | 1557 | 5066 |
| 325 | 20231018 | 133800 | 1034480414 | 1562 | 1562 | 1562 | 1562 | 206 |
| 326 | 20231018 | 133700 | 1034158642 | 1562 | 1560 | 1563 | 1560 | 1302 |
| 327 | 20231018 | 133600 | 1032123926 | 1561 | 1562 | 1562 | 1561 | 36 |
| 328 | 20231018 | 133500 | 1032067719 | 1562 | 1561 | 1562 | 1561 | 82 |
| 329 | 20231018 | 133400 | 1031939705 | 1560 | 1560 | 1560 | 1560 | 54 |
| 330 | 20231018 | 133300 | 1031855465 | 1559 | 1562 | 1562 | 1558 | 657 |
| 331 | 20231018 | 133200 | 1030831559 | 1562 | 1562 | 1562 | 1562 | 5 |
| 332 | 20231018 | 133100 | 1030823749 | 1563 | 1561 | 1563 | 1561 | 118 |
| 333 | 20231018 | 133000 | 1030639385 | 1562 | 1562 | 1563 | 1561 | 215 |
| 334 | 20231018 | 132900 | 1030303505 | 1559 | 1559 | 1559 | 1559 | 21 |
| 335 | 20231018 | 132800 | 1030270766 | 1561 | 1559 | 1561 | 1559 | 69 |
| 336 | 20231018 | 132700 | 1030163095 | 1562 | 1563 | 1563 | 1559 | 527 |
| 337 | 20231018 | 132600 | 1029340541 | 1565 | 1565 | 1565 | 1565 | 0 |
| 338 | 20231018 | 132500 | 1029340541 | 1565 | 1565 | 1565 | 1565 | 0 |
| 339 | 20231018 | 132400 | 1029340541 | 1565 | 1565 | 1565 | 1565 | 0 |
| 340 | 20231018 | 132300 | 1029340541 | 1565 | 1565 | 1565 | 1564 | 269 |
| 341 | 20231018 | 132200 | 1028919563 | 1565 | 1567 | 1567 | 1563 | 147 |
| 342 | 20231018 | 132100 | 1028689533 | 1567 | 1566 | 1567 | 1566 | 262 |
| 343 | 20231018 | 132000 | 1028279231 | 1566 | 1563 | 1566 | 1563 | 169 |
| 344 | 20231018 | 131900 | 1028014760 | 1564 | 1563 | 1564 | 1562 | 147 |
| 345 | 20231018 | 131800 | 1027784991 | 1563 | 1562 | 1563 | 1562 | 42 |
| 346 | 20231018 | 131700 | 1027719363 | 1560 | 1560 | 1560 | 1560 | 20 |
| 347 | 20231018 | 131600 | 1027688163 | 1560 | 1561 | 1562 | 1560 | 281 |
| 348 | 20231018 | 131500 | 1027249280 | 1560 | 1562 | 1562 | 1560 | 212 |
| 349 | 20231018 | 131400 | 1026918527 | 1562 | 1567 | 1567 | 1562 | 3120 |
| 350 | 20231018 | 131300 | 1022036060 | 1567 | 1568 | 1568 | 1567 | 153 |
| 351 | 20231018 | 131200 | 1021796201 | 1569 | 1572 | 1572 | 1569 | 4880 |
| 352 | 20231018 | 131100 | 1014131604 | 1575 | 1575 | 1575 | 1575 | 142 |
| 353 | 20231018 | 131000 | 1013907954 | 1575 | 1573 | 1575 | 1573 | 22 |
| 354 | 20231018 | 130900 | 1013873338 | 1574 | 1575 | 1575 | 1574 | 219 |
| 355 | 20231018 | 130800 | 1013528626 | 1575 | 1578 | 1578 | 1575 | 247 |
| 356 | 20231018 | 130700 | 1013139184 | 1582 | 1571 | 1582 | 1571 | 5692 |
| 357 | 20231018 | 130600 | 1004155179 | 1572 | 1572 | 1572 | 1572 | 190 |
| 358 | 20231018 | 130500 | 1003856499 | 1572 | 1570 | 1572 | 1570 | 850 |
| 359 | 20231018 | 130400 | 1002520767 | 1571 | 1570 | 1571 | 1570 | 592 |
| 360 | 20231018 | 130300 | 1001590827 | 1570 | 1571 | 1571 | 1570 | 402 |
| 361 | 20231018 | 130200 | 1000959551 | 1571 | 1571 | 1571 | 1571 | 0 |
| 362 | 20231018 | 130100 | 1000959551 | 1571 | 1571 | 1571 | 1571 | 0 |
| 363 | 20231018 | 130000 | 1000959551 | 1571 | 1571 | 1571 | 1571 | 9 |
| 364 | 20231018 | 125900 | 1000945412 | 1571 | 1571 | 1571 | 1571 | 20 |
| 365 | 20231018 | 125800 | 1000913992 | 1571 | 1570 | 1572 | 1570 | 556 |
| 366 | 20231018 | 125700 | 1000040146 | 1572 | 1572 | 1572 | 1572 | 0 |
| 367 | 20231018 | 125600 | 1000040146 | 1572 | 1570 | 1572 | 1570 | 1730 |
| 368 | 20231018 | 125500 | 997321331 | 1570 | 1570 | 1570 | 1570 | 5 |
| 369 | 20231018 | 125400 | 997313481 | 1570 | 1570 | 1570 | 1570 | 133 |
| 370 | 20231018 | 125300 | 997104671 | 1570 | 1570 | 1570 | 1570 | 0 |
| 371 | 20231018 | 125200 | 997104671 | 1570 | 1561 | 1570 | 1560 | 3309 |
| 372 | 20231018 | 125100 | 991921558 | 1560 | 1560 | 1560 | 1560 | 272 |
| 373 | 20231018 | 125000 | 991497238 | 1559 | 1558 | 1559 | 1557 | 1456 |
| 374 | 20231018 | 124900 | 989227984 | 1555 | 1552 | 1555 | 1552 | 5768 |
| 375 | 20231018 | 124800 | 980264173 | 1552 | 1551 | 1552 | 1551 | 152 |
| 376 | 20231018 | 124700 | 980028321 | 1551 | 1551 | 1553 | 1551 | 1135 |
| 377 | 20231018 | 124600 | 978266143 | 1551 | 1553 | 1553 | 1551 | 342 |
| 378 | 20231018 | 124500 | 977735231 | 1553 | 1554 | 1554 | 1551 | 364 |
| 379 | 20231018 | 124400 | 977169743 | 1555 | 1558 | 1558 | 1555 | 8601 |
| 380 | 20231018 | 124300 | 963775181 | 1558 | 1564 | 1564 | 1558 | 8655 |
| 381 | 20231018 | 124200 | 950280711 | 1560 | 1560 | 1560 | 1560 | 0 |
| 382 | 20231018 | 124100 | 950280711 | 1560 | 1560 | 1560 | 1560 | 2000 |
| 383 | 20231018 | 124000 | 947160711 | 1560 | 1567 | 1567 | 1560 | 13718 |
| 384 | 20231018 | 123900 | 925731143 | 1568 | 1568 | 1568 | 1567 | 580 |
| 385 | 20231018 | 123800 | 924822028 | 1568 | 1568 | 1568 | 1567 | 357 |
| 386 | 20231018 | 123700 | 924262559 | 1570 | 1565 | 1571 | 1565 | 8522 |
| 387 | 20231018 | 123600 | 910907797 | 1566 | 1565 | 1566 | 1565 | 101 |
| 388 | 20231018 | 123500 | 910749632 | 1566 | 1566 | 1566 | 1566 | 35 |
| 389 | 20231018 | 123400 | 910694822 | 1566 | 1566 | 1566 | 1564 | 1194 |
| 390 | 20231018 | 123300 | 908827374 | 1564 | 1564 | 1564 | 1564 | 60 |
| 391 | 20231018 | 123200 | 908733534 | 1564 | 1564 | 1564 | 1564 | 17 |
| 392 | 20231018 | 123100 | 908706946 | 1564 | 1564 | 1564 | 1564 | 38 |
| 393 | 20231018 | 123000 | 908647514 | 1564 | 1567 | 1567 | 1564 | 174 |
| 394 | 20231018 | 122900 | 908375076 | 1567 | 1570 | 1570 | 1567 | 355 |
| 395 | 20231018 | 122800 | 907818377 | 1570 | 1563 | 1570 | 1563 | 400 |
| 396 | 20231018 | 122700 | 907192076 | 1561 | 1561 | 1561 | 1561 | 40 |
| 397 | 20231018 | 122600 | 907129636 | 1562 | 1562 | 1562 | 1562 | 94 |
| 398 | 20231018 | 122500 | 906982808 | 1561 | 1562 | 1562 | 1560 | 1738 |
| 399 | 20231018 | 122400 | 904270088 | 1562 | 1562 | 1562 | 1561 | 210 |
| 400 | 20231018 | 122300 | 903942070 | 1562 | 1561 | 1562 | 1561 | 18 |
| 401 | 20231018 | 122200 | 903913961 | 1561 | 1561 | 1562 | 1561 | 220 |
| 402 | 20231018 | 122100 | 903570362 | 1562 | 1561 | 1562 | 1561 | 1088 |
| 403 | 20231018 | 122000 | 901870994 | 1561 | 1561 | 1561 | 1561 | 0 |
| 404 | 20231018 | 121900 | 901870994 | 1561 | 1560 | 1563 | 1560 | 151 |
| 405 | 20231018 | 121800 | 901635165 | 1560 | 1560 | 1560 | 1560 | 33 |
| 406 | 20231018 | 121700 | 901583685 | 1560 | 1565 | 1565 | 1560 | 864 |
| 407 | 20231018 | 121600 | 900232531 | 1566 | 1565 | 1566 | 1565 | 50 |
| 408 | 20231018 | 121500 | 900154280 | 1565 | 1565 | 1565 | 1565 | 1058 |
| 409 | 20231018 | 121400 | 898498510 | 1565 | 1562 | 1565 | 1562 | 301 |
| 410 | 20231018 | 121300 | 898027932 | 1560 | 1560 | 1560 | 1560 | 7 |
| 411 | 20231018 | 121200 | 898017012 | 1560 | 1560 | 1560 | 1560 | 83 |
| 412 | 20231018 | 121100 | 897887532 | 1560 | 1560 | 1560 | 1560 | 154 |
| 413 | 20231018 | 121000 | 897647292 | 1561 | 1561 | 1562 | 1560 | 700 |
| 414 | 20231018 | 120900 | 896554605 | 1561 | 1562 | 1564 | 1559 | 777 |
| 415 | 20231018 | 120800 | 895342255 | 1563 | 1560 | 1563 | 1560 | 356 |
| 416 | 20231018 | 120700 | 894786164 | 1560 | 1561 | 1561 | 1560 | 62 |
| 417 | 20231018 | 120600 | 894689386 | 1562 | 1562 | 1562 | 1562 | 55 |
| 418 | 20231018 | 120500 | 894603476 | 1562 | 1562 | 1562 | 1562 | 16 |
| 419 | 20231018 | 120400 | 894578484 | 1562 | 1562 | 1562 | 1562 | 45 |
| 420 | 20231018 | 120300 | 894508194 | 1562 | 1560 | 1562 | 1560 | 407 |
| 421 | 20231018 | 120200 | 893872874 | 1562 | 1562 | 1562 | 1562 | 445 |
| 422 | 20231018 | 120100 | 893177784 | 1563 | 1563 | 1563 | 1563 | 3 |
| 423 | 20231018 | 120000 | 893173095 | 1563 | 1562 | 1563 | 1562 | 70 |
| 424 | 20231018 | 115900 | 893063700 | 1562 | 1562 | 1562 | 1562 | 353 |
| 425 | 20231018 | 115800 | 892512314 | 1562 | 1561 | 1562 | 1561 | 10 |
| 426 | 20231018 | 115700 | 892496703 | 1561 | 1561 | 1561 | 1561 | 1 |
| 427 | 20231018 | 115600 | 892495142 | 1560 | 1559 | 1560 | 1559 | 410 |
| 428 | 20231018 | 115500 | 891855712 | 1558 | 1560 | 1560 | 1557 | 1128 |
| 429 | 20231018 | 115400 | 890096570 | 1560 | 1557 | 1560 | 1557 | 2490 |
| 430 | 20231018 | 115300 | 886212692 | 1557 | 1557 | 1557 | 1557 | 5 |
| 431 | 20231018 | 115200 | 886204907 | 1557 | 1551 | 1557 | 1551 | 1209 |
| 432 | 20231018 | 115100 | 884324078 | 1551 | 1558 | 1558 | 1551 | 4928 |
| 433 | 20231018 | 115000 | 876665582 | 1555 | 1561 | 1561 | 1555 | 2223 |
| 434 | 20231018 | 114900 | 873202089 | 1561 | 1560 | 1561 | 1559 | 2462 |
| 435 | 20231018 | 114800 | 869359586 | 1560 | 1560 | 1560 | 1560 | 0 |
| 436 | 20231018 | 114700 | 869359586 | 1560 | 1560 | 1569 | 1560 | 4464 |
| 437 | 20231018 | 114600 | 862367158 | 1561 | 1559 | 1563 | 1559 | 476 |
| 438 | 20231018 | 114500 | 861624248 | 1560 | 1556 | 1560 | 1556 | 900 |
| 439 | 20231018 | 114400 | 860222282 | 1557 | 1557 | 1557 | 1557 | 2 |
| 440 | 20231018 | 114300 | 860219168 | 1562 | 1559 | 1564 | 1559 | 2902 |
| 441 | 20231018 | 114200 | 855686129 | 1559 | 1553 | 1559 | 1553 | 2864 |
| 442 | 20231018 | 114100 | 851223089 | 1553 | 1552 | 1553 | 1552 | 331 |
| 443 | 20231018 | 114000 | 850709152 | 1552 | 1557 | 1561 | 1552 | 617 |
| 444 | 20231018 | 113900 | 849749475 | 1557 | 1553 | 1562 | 1552 | 1408 |
| 445 | 20231018 | 113800 | 847559106 | 1549 | 1547 | 1557 | 1547 | 4435 |
| 446 | 20231018 | 113700 | 840679319 | 1550 | 1548 | 1553 | 1546 | 2774 |
| 447 | 20231018 | 113600 | 836381391 | 1548 | 1552 | 1560 | 1548 | 2804 |
| 448 | 20231018 | 113500 | 832034566 | 1559 | 1554 | 1561 | 1548 | 1850 |
| 449 | 20231018 | 113400 | 829157232 | 1566 | 1549 | 1566 | 1548 | 3380 |
| 450 | 20231018 | 113300 | 823901993 | 1550 | 1554 | 1564 | 1547 | 3248 |
| 451 | 20231018 | 113200 | 818869931 | 1554 | 1557 | 1557 | 1521 | 29095 |
| 452 | 20231018 | 113100 | 774072458 | 1557 | 1556 | 1566 | 1556 | 756 |
| 453 | 20231018 | 113000 | 772891899 | 1563 | 1554 | 1563 | 1554 | 512 |
| 454 | 20231018 | 112900 | 772093675 | 1550 | 1554 | 1555 | 1550 | 5178 |
| 455 | 20231018 | 112800 | 764059651 | 1561 | 1554 | 1561 | 1554 | 1292 |
| 456 | 20231018 | 112700 | 762044641 | 1560 | 1553 | 1560 | 1548 | 5573 |
| 457 | 20231018 | 112600 | 753406923 | 1550 | 1555 | 1555 | 1548 | 10118 |
| 458 | 20231018 | 112500 | 737717706 | 1551 | 1559 | 1561 | 1550 | 13523 |
| 459 | 20231018 | 112400 | 716725658 | 1560 | 1563 | 1564 | 1560 | 10712 |
| 460 | 20231018 | 112300 | 700007925 | 1564 | 1566 | 1568 | 1561 | 21426 |
| 461 | 20231018 | 112200 | 666492023 | 1567 | 1575 | 1575 | 1567 | 43662 |
| 462 | 20231018 | 112100 | 597923586 | 1576 | 1574 | 1576 | 1574 | 1614 |
| 463 | 20231018 | 112000 | 595382172 | 1575 | 1577 | 1577 | 1575 | 1647 |
| 464 | 20231018 | 111900 | 592787944 | 1577 | 1577 | 1577 | 1577 | 47 |
| 465 | 20231018 | 111800 | 592713825 | 1578 | 1582 | 1583 | 1578 | 1111 |
| 466 | 20231018 | 111700 | 590959443 | 1583 | 1583 | 1583 | 1583 | 189 |
| 467 | 20231018 | 111600 | 590660256 | 1580 | 1580 | 1580 | 1580 | 49 |
| 468 | 20231018 | 111500 | 590582836 | 1583 | 1586 | 1586 | 1583 | 394 |
| 469 | 20231018 | 111400 | 589958286 | 1585 | 1585 | 1585 | 1585 | 9 |
| 470 | 20231018 | 111300 | 589944021 | 1585 | 1582 | 1601 | 1579 | 8222 |
| 471 | 20231018 | 111200 | 576896075 | 1580 | 1580 | 1580 | 1580 | 0 |
| 472 | 20231018 | 111100 | 576896075 | 1580 | 1580 | 1580 | 1580 | 0 |
| 473 | 20231018 | 111000 | 576896075 | 1580 | 1580 | 1580 | 1580 | 100 |
| 474 | 20231018 | 110900 | 576738075 | 1580 | 1584 | 1584 | 1580 | 1108 |
| 475 | 20231018 | 110800 | 574985038 | 1588 | 1588 | 1588 | 1588 | 0 |
| 476 | 20231018 | 110700 | 574985038 | 1588 | 1587 | 1588 | 1586 | 1165 |
| 477 | 20231018 | 110600 | 573136556 | 1587 | 1586 | 1587 | 1586 | 251 |
| 478 | 20231018 | 110500 | 572738465 | 1584 | 1584 | 1584 | 1584 | 12 |
| 479 | 20231018 | 110400 | 572719457 | 1584 | 1583 | 1584 | 1580 | 2065 |
| 480 | 20231018 | 110300 | 569456741 | 1584 | 1585 | 1585 | 1579 | 2452 |
| 481 | 20231018 | 110200 | 565579564 | 1584 | 1585 | 1585 | 1584 | 323 |
| 482 | 20231018 | 110100 | 565067931 | 1585 | 1579 | 1586 | 1579 | 3485 |
| 483 | 20231018 | 110000 | 559553781 | 1577 | 1577 | 1577 | 1577 | 205 |
| 484 | 20231018 | 105900 | 559230496 | 1577 | 1575 | 1577 | 1575 | 7 |
| 485 | 20231018 | 105800 | 559219469 | 1577 | 1577 | 1577 | 1577 | 12 |
| 486 | 20231018 | 105700 | 559200545 | 1577 | 1575 | 1577 | 1575 | 1625 |
| 487 | 20231018 | 105600 | 556641148 | 1575 | 1573 | 1575 | 1573 | 1096 |
| 488 | 20231018 | 105500 | 554916133 | 1573 | 1573 | 1575 | 1573 | 455 |
| 489 | 20231018 | 105400 | 554200215 | 1573 | 1571 | 1573 | 1571 | 172 |
| 490 | 20231018 | 105300 | 553929887 | 1573 | 1573 | 1573 | 1571 | 268 |
| 491 | 20231018 | 105200 | 553508457 | 1573 | 1573 | 1574 | 1571 | 1482 |
| 492 | 20231018 | 105100 | 551178223 | 1574 | 1573 | 1574 | 1573 | 148 |
| 493 | 20231018 | 105000 | 550945418 | 1575 | 1573 | 1575 | 1571 | 2549 |
| 494 | 20231018 | 104900 | 546939398 | 1574 | 1573 | 1574 | 1573 | 196 |
| 495 | 20231018 | 104800 | 546631066 | 1573 | 1574 | 1574 | 1573 | 1115 |
| 496 | 20231018 | 104700 | 544876642 | 1574 | 1576 | 1576 | 1573 | 3596 |
| 497 | 20231018 | 104600 | 539217333 | 1578 | 1576 | 1578 | 1576 | 249 |
| 498 | 20231018 | 104500 | 538824501 | 1578 | 1578 | 1578 | 1578 | 0 |
| 499 | 20231018 | 104400 | 538824501 | 1578 | 1576 | 1578 | 1576 | 1230 |
| 500 | 20231018 | 104300 | 536885613 | 1578 | 1576 | 1579 | 1576 | 314 |
| 501 | 20231018 | 104200 | 536390183 | 1578 | 1577 | 1579 | 1576 | 403 |
| 502 | 20231018 | 104100 | 535754127 | 1576 | 1574 | 1579 | 1574 | 328 |
| 503 | 20231018 | 104000 | 535237478 | 1574 | 1572 | 1574 | 1572 | 137 |
| 504 | 20231018 | 103900 | 535022070 | 1572 | 1570 | 1572 | 1570 | 46 |
| 505 | 20231018 | 103800 | 534949838 | 1571 | 1571 | 1572 | 1570 | 516 |
| 506 | 20231018 | 103700 | 534139596 | 1571 | 1570 | 1572 | 1570 | 576 |
| 507 | 20231018 | 103600 | 533235198 | 1570 | 1576 | 1576 | 1570 | 12517 |
| 508 | 20231018 | 103500 | 513521952 | 1575 | 1578 | 1578 | 1575 | 1505 |
| 509 | 20231018 | 103400 | 511150244 | 1578 | 1579 | 1580 | 1576 | 247 |
| 510 | 20231018 | 103300 | 510760733 | 1579 | 1580 | 1581 | 1579 | 466 |
| 511 | 20231018 | 103200 | 510024312 | 1579 | 1585 | 1585 | 1579 | 20708 |
| 512 | 20231018 | 103100 | 477302616 | 1585 | 1585 | 1585 | 1585 | 107 |
| 513 | 20231018 | 103000 | 477133021 | 1585 | 1585 | 1585 | 1585 | 38 |
| 514 | 20231018 | 102900 | 477072791 | 1586 | 1586 | 1586 | 1585 | 147 |
| 515 | 20231018 | 102800 | 476839787 | 1585 | 1585 | 1585 | 1585 | 142 |
| 516 | 20231018 | 102700 | 476614717 | 1585 | 1585 | 1586 | 1585 | 392 |
| 517 | 20231018 | 102600 | 475993396 | 1586 | 1584 | 1586 | 1584 | 1880 |
| 518 | 20231018 | 102500 | 473013680 | 1584 | 1583 | 1584 | 1583 | 37 |
| 519 | 20231018 | 102400 | 472955081 | 1581 | 1581 | 1581 | 1581 | 9 |
| 520 | 20231018 | 102300 | 472940852 | 1579 | 1577 | 1579 | 1577 | 401 |
| 521 | 20231018 | 102200 | 472308125 | 1575 | 1577 | 1577 | 1575 | 3987 |
| 522 | 20231018 | 102100 | 466023539 | 1577 | 1577 | 1577 | 1577 | 179 |
| 523 | 20231018 | 102000 | 465741256 | 1576 | 1579 | 1579 | 1576 | 30 |
| 524 | 20231018 | 101900 | 465693955 | 1581 | 1576 | 1581 | 1576 | 5186 |
| 525 | 20231018 | 101800 | 457503261 | 1579 | 1575 | 1579 | 1575 | 775 |
| 526 | 20231018 | 101700 | 456282600 | 1573 | 1573 | 1573 | 1573 | 205 |
| 527 | 20231018 | 101600 | 455960135 | 1573 | 1562 | 1573 | 1562 | 4712 |
| 528 | 20231018 | 101500 | 448576394 | 1563 | 1569 | 1569 | 1562 | 1951 |
| 529 | 20231018 | 101400 | 445525512 | 1571 | 1571 | 1571 | 1571 | 1 |
| 530 | 20231018 | 101300 | 445523941 | 1568 | 1568 | 1568 | 1568 | 3664 |
| 531 | 20231018 | 101200 | 439778789 | 1562 | 1562 | 1563 | 1562 | 3267 |
| 532 | 20231018 | 101100 | 434675459 | 1562 | 1562 | 1566 | 1562 | 5588 |
| 533 | 20231018 | 101000 | 425932295 | 1563 | 1571 | 1571 | 1563 | 12839 |
| 534 | 20231018 | 100900 | 405811138 | 1573 | 1573 | 1573 | 1573 | 20 |
| 535 | 20231018 | 100800 | 405779678 | 1569 | 1569 | 1569 | 1569 | 36 |
| 536 | 20231018 | 100700 | 405723194 | 1569 | 1567 | 1569 | 1567 | 3098 |
| 537 | 20231018 | 100600 | 400868298 | 1567 | 1567 | 1567 | 1567 | 4084 |
| 538 | 20231018 | 100500 | 394468670 | 1567 | 1566 | 1567 | 1566 | 3663 |
| 539 | 20231018 | 100400 | 388731049 | 1567 | 1572 | 1572 | 1566 | 7899 |
| 540 | 20231018 | 100300 | 376338337 | 1572 | 1579 | 1579 | 1572 | 9220 |
| 541 | 20231018 | 100200 | 361815425 | 1580 | 1581 | 1581 | 1580 | 14248 |
| 542 | 20231018 | 100100 | 339300427 | 1581 | 1584 | 1586 | 1581 | 6000 |
| 543 | 20231018 | 100000 | 329811993 | 1581 | 1582 | 1582 | 1581 | 3315 |
| 544 | 20231018 | 095900 | 324568113 | 1581 | 1582 | 1582 | 1581 | 1382 |
| 545 | 20231018 | 095800 | 322382083 | 1582 | 1582 | 1584 | 1581 | 249 |
| 546 | 20231018 | 095700 | 321988162 | 1585 | 1587 | 1587 | 1583 | 6685 |
| 547 | 20231018 | 095600 | 311390157 | 1585 | 1589 | 1589 | 1578 | 15888 |
| 548 | 20231018 | 095500 | 286204281 | 1590 | 1590 | 1590 | 1590 | 1004 |
| 549 | 20231018 | 095400 | 284607921 | 1589 | 1595 | 1595 | 1589 | 6243 |
| 550 | 20231018 | 095300 | 274662808 | 1596 | 1597 | 1597 | 1596 | 8225 |
| 551 | 20231018 | 095200 | 261533007 | 1597 | 1597 | 1597 | 1597 | 519 |
| 552 | 20231018 | 095100 | 260704164 | 1598 | 1600 | 1600 | 1598 | 832 |
| 553 | 20231018 | 095000 | 259374606 | 1600 | 1605 | 1605 | 1600 | 74 |
| 554 | 20231018 | 094900 | 259256112 | 1605 | 1605 | 1605 | 1605 | 1 |
| 555 | 20231018 | 094800 | 259254507 | 1604 | 1602 | 1604 | 1602 | 1001 |
| 556 | 20231018 | 094700 | 257650333 | 1603 | 1601 | 1603 | 1601 | 1127 |
| 557 | 20231018 | 094600 | 255844861 | 1602 | 1600 | 1602 | 1600 | 345 |
| 558 | 20231018 | 094500 | 255292845 | 1600 | 1597 | 1600 | 1595 | 2652 |
| 559 | 20231018 | 094400 | 251058949 | 1597 | 1602 | 1604 | 1597 | 3751 |
| 560 | 20231018 | 094300 | 245060957 | 1602 | 1608 | 1608 | 1602 | 2097 |
| 561 | 20231018 | 094200 | 241698147 | 1618 | 1612 | 1619 | 1612 | 4487 |
| 562 | 20231018 | 094100 | 234457791 | 1621 | 1610 | 1621 | 1610 | 1739 |
| 563 | 20231018 | 094000 | 231657990 | 1609 | 1609 | 1609 | 1604 | 2564 |
| 564 | 20231018 | 093900 | 227542031 | 1610 | 1610 | 1610 | 1610 | 1 |
| 565 | 20231018 | 093800 | 227540421 | 1610 | 1615 | 1615 | 1610 | 8262 |
| 566 | 20231018 | 093700 | 214228541 | 1620 | 1627 | 1627 | 1620 | 2637 |
| 567 | 20231018 | 093600 | 209949358 | 1628 | 1627 | 1628 | 1625 | 895 |
| 568 | 20231018 | 093500 | 208493230 | 1627 | 1627 | 1627 | 1627 | 100 |
| 569 | 20231018 | 093400 | 208330530 | 1628 | 1628 | 1629 | 1622 | 1053 |
| 570 | 20231018 | 093300 | 206616305 | 1626 | 1628 | 1629 | 1626 | 812 |
| 571 | 20231018 | 093200 | 205294680 | 1628 | 1615 | 1628 | 1615 | 9100 |
| 572 | 20231018 | 093100 | 190560409 | 1615 | 1618 | 1619 | 1615 | 114 |
| 573 | 20231018 | 093000 | 190375985 | 1618 | 1618 | 1618 | 1615 | 967 |
| 574 | 20231018 | 092900 | 188812768 | 1615 | 1619 | 1620 | 1615 | 756 |
| 575 | 20231018 | 092800 | 187590619 | 1615 | 1615 | 1615 | 1615 | 237 |
| 576 | 20231018 | 092700 | 187207864 | 1620 | 1621 | 1621 | 1620 | 738 |
| 577 | 20231018 | 092600 | 186011666 | 1624 | 1625 | 1625 | 1624 | 1084 |
| 578 | 20231018 | 092500 | 184250750 | 1627 | 1627 | 1627 | 1627 | 348 |
| 579 | 20231018 | 092400 | 183684554 | 1626 | 1619 | 1626 | 1619 | 1349 |
| 580 | 20231018 | 092300 | 181495072 | 1619 | 1613 | 1619 | 1613 | 1829 |
| 581 | 20231018 | 092200 | 178540395 | 1613 | 1603 | 1613 | 1603 | 2444 |
| 582 | 20231018 | 092100 | 174617893 | 1600 | 1600 | 1600 | 1599 | 921 |
| 583 | 20231018 | 092000 | 173144493 | 1600 | 1587 | 1600 | 1587 | 10983 |
| 584 | 20231018 | 091900 | 155671777 | 1587 | 1598 | 1603 | 1584 | 10946 |
| 585 | 20231018 | 091800 | 138241306 | 1598 | 1604 | 1604 | 1598 | 5577 |
| 586 | 20231018 | 091700 | 129317863 | 1604 | 1604 | 1604 | 1600 | 8069 |
| 587 | 20231018 | 091600 | 116384338 | 1606 | 1622 | 1622 | 1606 | 17494 |
| 588 | 20231018 | 091500 | 88126489 | 1627 | 1623 | 1627 | 1622 | 928 |
| 589 | 20231018 | 091400 | 86621084 | 1628 | 1629 | 1629 | 1623 | 3617 |
| 590 | 20231018 | 091300 | 80739663 | 1627 | 1627 | 1628 | 1627 | 3809 |
| 591 | 20231018 | 091200 | 74540879 | 1627 | 1623 | 1627 | 1623 | 500 |
| 592 | 20231018 | 091100 | 73728147 | 1622 | 1621 | 1622 | 1621 | 916 |
| 593 | 20231018 | 091000 | 72243199 | 1621 | 1621 | 1621 | 1621 | 105 |
| 594 | 20231018 | 090900 | 72072994 | 1621 | 1617 | 1621 | 1617 | 256 |
| 595 | 20231018 | 090800 | 71658971 | 1618 | 1618 | 1618 | 1613 | 5865 |
| 596 | 20231018 | 090700 | 62189123 | 1618 | 1619 | 1621 | 1615 | 390 |
| 597 | 20231018 | 090600 | 61557758 | 1619 | 1621 | 1621 | 1612 | 3568 |
| 598 | 20231018 | 090500 | 55781694 | 1612 | 1612 | 1623 | 1612 | 783 |
| 599 | 20231018 | 090400 | 54519386 | 1611 | 1611 | 1611 | 1611 | 300 |
| 600 | 20231018 | 090300 | 54036086 | 1608 | 1603 | 1616 | 1597 | 14175 |
| 601 | 20231018 | 090200 | 31319058 | 1604 | 1616 | 1616 | 1604 | 5738 |
| 602 | 20231018 | 090100 | 22064276 | 1616 | 1627 | 1627 | 1615 | 2019 |
| 603 | 20231018 | 090000 | 18802478 | 1615 | 1625 | 1625 | 1615 | 11605 |