28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 11043 |
| 3 | 20231016 | 183700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 4 | 20231016 | 183600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 5 | 20231016 | 183500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 6 | 20231016 | 183400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 7 | 20231016 | 183300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 8 | 20231016 | 183200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 9 | 20231016 | 183100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 10 | 20231016 | 183000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 11 | 20231016 | 182900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 12 | 20231016 | 182800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 13 | 20231016 | 182700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 14 | 20231016 | 182600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 15 | 20231016 | 182500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 16 | 20231016 | 182400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 17 | 20231016 | 182300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 18 | 20231016 | 182200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 19 | 20231016 | 182100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 20 | 20231016 | 182000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 21 | 20231016 | 181900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 22 | 20231016 | 181800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 23 | 20231016 | 181700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 24 | 20231016 | 181600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 25 | 20231016 | 181500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 26 | 20231016 | 181400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 27 | 20231016 | 181300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 28 | 20231016 | 181200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 29 | 20231016 | 181100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 30 | 20231016 | 181000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 31 | 20231016 | 180900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 32 | 20231016 | 180800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 11043 |
| 33 | 20231016 | 180700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 34 | 20231016 | 180600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 35 | 20231016 | 180500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 36 | 20231016 | 180400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 37 | 20231016 | 180300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 38 | 20231016 | 180200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 39 | 20231016 | 180100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 40 | 20231016 | 180000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 41 | 20231016 | 175900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 42 | 20231016 | 175800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 43 | 20231016 | 175700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 44 | 20231016 | 175600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 45 | 20231016 | 175500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 46 | 20231016 | 175400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 47 | 20231016 | 175300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 48 | 20231016 | 175200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 49 | 20231016 | 175100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 50 | 20231016 | 175000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 51 | 20231016 | 174900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 52 | 20231016 | 174800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 53 | 20231016 | 174700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 54 | 20231016 | 174600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 55 | 20231016 | 174500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 56 | 20231016 | 174400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 57 | 20231016 | 174300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 58 | 20231016 | 174200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 59 | 20231016 | 174100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 60 | 20231016 | 174000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 61 | 20231016 | 173900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 62 | 20231016 | 173800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 11043 |
| 63 | 20231016 | 173700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 64 | 20231016 | 173600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 65 | 20231016 | 173500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 66 | 20231016 | 173400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 67 | 20231016 | 173300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 68 | 20231016 | 173200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 69 | 20231016 | 173100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 70 | 20231016 | 173000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 71 | 20231016 | 172900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 72 | 20231016 | 172800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 73 | 20231016 | 172700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 74 | 20231016 | 172600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 75 | 20231016 | 172500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 76 | 20231016 | 172400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 77 | 20231016 | 172300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 78 | 20231016 | 172200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 79 | 20231016 | 172100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 80 | 20231016 | 172000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 81 | 20231016 | 171900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 82 | 20231016 | 171800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 83 | 20231016 | 171700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 84 | 20231016 | 171600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 85 | 20231016 | 171500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 86 | 20231016 | 171400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 87 | 20231016 | 171300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 88 | 20231016 | 171200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 89 | 20231016 | 171100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 90 | 20231016 | 171000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 91 | 20231016 | 170900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 92 | 20231016 | 170800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 11043 |
| 93 | 20231016 | 170700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 94 | 20231016 | 170600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 95 | 20231016 | 170500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 96 | 20231016 | 170400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 97 | 20231016 | 170300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 98 | 20231016 | 170200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 99 | 20231016 | 170100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 100 | 20231016 | 170000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 101 | 20231016 | 165900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 102 | 20231016 | 165800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 103 | 20231016 | 165700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 104 | 20231016 | 165600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 105 | 20231016 | 165500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 106 | 20231016 | 165400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 107 | 20231016 | 165300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 108 | 20231016 | 165200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 109 | 20231016 | 165100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 110 | 20231016 | 165000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 111 | 20231016 | 164900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 112 | 20231016 | 164800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 113 | 20231016 | 164700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 114 | 20231016 | 164600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 115 | 20231016 | 164500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 116 | 20231016 | 164400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 117 | 20231016 | 164300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 118 | 20231016 | 164200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 119 | 20231016 | 164100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 120 | 20231016 | 164000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 121 | 20231016 | 163900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 122 | 20231016 | 163800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 11043 |
| 123 | 20231016 | 163700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 124 | 20231016 | 163600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 125 | 20231016 | 163500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 126 | 20231016 | 163400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 127 | 20231016 | 163300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 128 | 20231016 | 163200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 129 | 20231016 | 163100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 130 | 20231016 | 163000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 131 | 20231016 | 162900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 132 | 20231016 | 162800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 133 | 20231016 | 162700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 134 | 20231016 | 162600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 135 | 20231016 | 162500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 136 | 20231016 | 162400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 137 | 20231016 | 162300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 138 | 20231016 | 162200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 139 | 20231016 | 162100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 140 | 20231016 | 162000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 141 | 20231016 | 161900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 142 | 20231016 | 161800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 143 | 20231016 | 161700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 144 | 20231016 | 161600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 145 | 20231016 | 161500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 146 | 20231016 | 161400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 147 | 20231016 | 161300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 148 | 20231016 | 161200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 149 | 20231016 | 161100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 150 | 20231016 | 161000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 151 | 20231016 | 160900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 152 | 20231016 | 160800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 11043 |
| 153 | 20231016 | 160700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 154 | 20231016 | 160600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 155 | 20231016 | 160500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 156 | 20231016 | 160400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 157 | 20231016 | 160300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 158 | 20231016 | 160200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 159 | 20231016 | 160100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 160 | 20231016 | 160000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 161 | 20231016 | 155900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 162 | 20231016 | 155800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 163 | 20231016 | 155700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 164 | 20231016 | 155600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 165 | 20231016 | 155500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 166 | 20231016 | 155400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 167 | 20231016 | 155300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 168 | 20231016 | 155200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 169 | 20231016 | 155100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 170 | 20231016 | 155000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 171 | 20231016 | 154900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 172 | 20231016 | 154800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 173 | 20231016 | 154700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 174 | 20231016 | 154600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 175 | 20231016 | 154500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 176 | 20231016 | 154400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 177 | 20231016 | 154300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 178 | 20231016 | 154200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 179 | 20231016 | 154100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 180 | 20231016 | 154000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 181 | 20231016 | 153900 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 182 | 20231016 | 153800 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 11043 |
| 183 | 20231016 | 153700 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 184 | 20231016 | 153600 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 185 | 20231016 | 153500 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 186 | 20231016 | 153400 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 187 | 20231016 | 153300 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 188 | 20231016 | 153200 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 189 | 20231016 | 153100 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 0 |
| 190 | 20231016 | 153000 | 1581403364 | 1782 | 1782 | 1782 | 1782 | 11043 |
| 191 | 20231016 | 152900 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 192 | 20231016 | 152800 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 193 | 20231016 | 152700 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 194 | 20231016 | 152600 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 195 | 20231016 | 152500 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 196 | 20231016 | 152400 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 197 | 20231016 | 152300 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 198 | 20231016 | 152200 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 199 | 20231016 | 152100 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 200 | 20231016 | 152000 | 1561724738 | 1795 | 1795 | 1795 | 1795 | 0 |
| 201 | 20231016 | 151900 | 1561724738 | 1795 | 1796 | 1796 | 1783 | 1690 |
| 202 | 20231016 | 151800 | 1558709644 | 1796 | 1798 | 1798 | 1784 | 279 |
| 203 | 20231016 | 151700 | 1558209500 | 1798 | 1799 | 1799 | 1784 | 1147 |
| 204 | 20231016 | 151600 | 1556147864 | 1799 | 1784 | 1801 | 1783 | 2152 |
| 205 | 20231016 | 151500 | 1552290966 | 1784 | 1796 | 1801 | 1784 | 2639 |
| 206 | 20231016 | 151400 | 1547580803 | 1796 | 1796 | 1796 | 1796 | 363 |
| 207 | 20231016 | 151300 | 1546928855 | 1796 | 1788 | 1796 | 1788 | 3262 |
| 208 | 20231016 | 151200 | 1541091015 | 1785 | 1785 | 1786 | 1785 | 500 |
| 209 | 20231016 | 151100 | 1540198510 | 1785 | 1789 | 1789 | 1785 | 69 |
| 210 | 20231016 | 151000 | 1540075130 | 1789 | 1790 | 1790 | 1789 | 5 |
| 211 | 20231016 | 150900 | 1540066184 | 1790 | 1790 | 1791 | 1790 | 1001 |
| 212 | 20231016 | 150800 | 1538274390 | 1790 | 1791 | 1791 | 1790 | 4 |
| 213 | 20231016 | 150700 | 1538267228 | 1781 | 1780 | 1781 | 1780 | 2528 |
| 214 | 20231016 | 150600 | 1533766265 | 1780 | 1781 | 1781 | 1780 | 3566 |
| 215 | 20231016 | 150500 | 1527418424 | 1780 | 1792 | 1792 | 1780 | 7973 |
| 216 | 20231016 | 150400 | 1513154268 | 1793 | 1803 | 1803 | 1793 | 19946 |
| 217 | 20231016 | 150300 | 1477267490 | 1804 | 1803 | 1804 | 1802 | 3990 |
| 218 | 20231016 | 150200 | 1470076970 | 1803 | 1805 | 1805 | 1803 | 5619 |
| 219 | 20231016 | 150100 | 1459937863 | 1805 | 1808 | 1808 | 1805 | 6775 |
| 220 | 20231016 | 150000 | 1447701634 | 1808 | 1814 | 1814 | 1808 | 3198 |
| 221 | 20231016 | 145900 | 1441914226 | 1814 | 1814 | 1814 | 1814 | 5 |
| 222 | 20231016 | 145800 | 1441905156 | 1822 | 1812 | 1823 | 1810 | 4337 |
| 223 | 20231016 | 145700 | 1434048266 | 1813 | 1813 | 1813 | 1812 | 244 |
| 224 | 20231016 | 145600 | 1433605939 | 1813 | 1814 | 1814 | 1813 | 776 |
| 225 | 20231016 | 145500 | 1432198715 | 1814 | 1814 | 1814 | 1814 | 1410 |
| 226 | 20231016 | 145400 | 1429640975 | 1814 | 1820 | 1820 | 1814 | 18423 |
| 227 | 20231016 | 145300 | 1396172606 | 1820 | 1820 | 1821 | 1820 | 3809 |
| 228 | 20231016 | 145200 | 1389240126 | 1821 | 1823 | 1823 | 1821 | 1345 |
| 229 | 20231016 | 145100 | 1386790018 | 1822 | 1822 | 1822 | 1822 | 78 |
| 230 | 20231016 | 145000 | 1386647902 | 1822 | 1825 | 1825 | 1822 | 4452 |
| 231 | 20231016 | 144900 | 1378529038 | 1825 | 1825 | 1825 | 1825 | 52 |
| 232 | 20231016 | 144800 | 1378434138 | 1824 | 1824 | 1824 | 1824 | 0 |
| 233 | 20231016 | 144700 | 1378434138 | 1824 | 1829 | 1829 | 1824 | 983 |
| 234 | 20231016 | 144600 | 1376640694 | 1830 | 1829 | 1830 | 1829 | 774 |
| 235 | 20231016 | 144500 | 1375224824 | 1829 | 1827 | 1829 | 1827 | 2274 |
| 236 | 20231016 | 144400 | 1371067211 | 1825 | 1825 | 1825 | 1825 | 125 |
| 237 | 20231016 | 144300 | 1370839086 | 1824 | 1828 | 1828 | 1824 | 2 |
| 238 | 20231016 | 144200 | 1370835434 | 1828 | 1824 | 1828 | 1824 | 432 |
| 239 | 20231016 | 144100 | 1370046538 | 1829 | 1824 | 1829 | 1824 | 335 |
| 240 | 20231016 | 144000 | 1369435473 | 1824 | 1827 | 1827 | 1824 | 207 |
| 241 | 20231016 | 143900 | 1369057892 | 1828 | 1829 | 1829 | 1828 | 291 |
| 242 | 20231016 | 143800 | 1368525930 | 1829 | 1829 | 1829 | 1829 | 614 |
| 243 | 20231016 | 143700 | 1367402924 | 1829 | 1829 | 1829 | 1829 | 2 |
| 244 | 20231016 | 143600 | 1367399266 | 1825 | 1825 | 1825 | 1825 | 501 |
| 245 | 20231016 | 143500 | 1366484941 | 1825 | 1824 | 1825 | 1824 | 2789 |
| 246 | 20231016 | 143400 | 1361396805 | 1824 | 1825 | 1825 | 1824 | 1897 |
| 247 | 20231016 | 143300 | 1357934880 | 1825 | 1825 | 1825 | 1825 | 554 |
| 248 | 20231016 | 143200 | 1356923830 | 1825 | 1825 | 1825 | 1825 | 757 |
| 249 | 20231016 | 143100 | 1355542305 | 1825 | 1825 | 1825 | 1825 | 286 |
| 250 | 20231016 | 143000 | 1355020355 | 1825 | 1825 | 1825 | 1825 | 10 |
| 251 | 20231016 | 142900 | 1355002105 | 1825 | 1824 | 1825 | 1824 | 10 |
| 252 | 20231016 | 142800 | 1354983861 | 1824 | 1824 | 1824 | 1824 | 191 |
| 253 | 20231016 | 142700 | 1354635477 | 1824 | 1822 | 1824 | 1822 | 96 |
| 254 | 20231016 | 142600 | 1354460516 | 1822 | 1822 | 1822 | 1822 | 150 |
| 255 | 20231016 | 142500 | 1354187216 | 1822 | 1822 | 1822 | 1822 | 7 |
| 256 | 20231016 | 142400 | 1354174462 | 1822 | 1824 | 1824 | 1822 | 1003 |
| 257 | 20231016 | 142300 | 1352346389 | 1824 | 1824 | 1824 | 1824 | 1446 |
| 258 | 20231016 | 142200 | 1349708885 | 1825 | 1825 | 1825 | 1825 | 2 |
| 259 | 20231016 | 142100 | 1349705235 | 1824 | 1824 | 1824 | 1824 | 551 |
| 260 | 20231016 | 142000 | 1348700211 | 1824 | 1823 | 1824 | 1823 | 249 |
| 261 | 20231016 | 141900 | 1348246226 | 1824 | 1824 | 1824 | 1824 | 0 |
| 262 | 20231016 | 141800 | 1348246226 | 1824 | 1824 | 1824 | 1824 | 0 |
| 263 | 20231016 | 141700 | 1348246226 | 1824 | 1824 | 1824 | 1824 | 115 |
| 264 | 20231016 | 141600 | 1348036466 | 1824 | 1825 | 1825 | 1824 | 621 |
| 265 | 20231016 | 141500 | 1346903343 | 1826 | 1829 | 1829 | 1826 | 359 |
| 266 | 20231016 | 141400 | 1346247417 | 1829 | 1829 | 1830 | 1829 | 624 |
| 267 | 20231016 | 141300 | 1345106074 | 1829 | 1829 | 1829 | 1829 | 646 |
| 268 | 20231016 | 141200 | 1343924540 | 1829 | 1830 | 1830 | 1829 | 155 |
| 269 | 20231016 | 141100 | 1343640892 | 1830 | 1829 | 1830 | 1829 | 22 |
| 270 | 20231016 | 141000 | 1343600634 | 1830 | 1829 | 1830 | 1829 | 24 |
| 271 | 20231016 | 140900 | 1343556716 | 1829 | 1829 | 1829 | 1829 | 55 |
| 272 | 20231016 | 140800 | 1343456121 | 1829 | 1828 | 1829 | 1828 | 750 |
| 273 | 20231016 | 140700 | 1342084914 | 1826 | 1826 | 1826 | 1826 | 0 |
| 274 | 20231016 | 140600 | 1342084914 | 1826 | 1828 | 1828 | 1826 | 108 |
| 275 | 20231016 | 140500 | 1341887634 | 1826 | 1827 | 1828 | 1826 | 38 |
| 276 | 20231016 | 140400 | 1341818202 | 1827 | 1827 | 1827 | 1827 | 0 |
| 277 | 20231016 | 140300 | 1341818202 | 1827 | 1827 | 1828 | 1827 | 1185 |
| 278 | 20231016 | 140200 | 1339653205 | 1827 | 1826 | 1827 | 1825 | 201 |
| 279 | 20231016 | 140100 | 1339286255 | 1827 | 1819 | 1828 | 1818 | 304 |
| 280 | 20231016 | 140000 | 1338731964 | 1819 | 1819 | 1819 | 1819 | 24 |
| 281 | 20231016 | 135900 | 1338688308 | 1819 | 1819 | 1819 | 1819 | 1 |
| 282 | 20231016 | 135800 | 1338686489 | 1819 | 1819 | 1819 | 1819 | 2 |
| 283 | 20231016 | 135700 | 1338682851 | 1819 | 1819 | 1819 | 1818 | 4 |
| 284 | 20231016 | 135600 | 1338675576 | 1818 | 1819 | 1819 | 1818 | 1030 |
| 285 | 20231016 | 135500 | 1336802716 | 1819 | 1819 | 1819 | 1819 | 100 |
| 286 | 20231016 | 135400 | 1336620816 | 1819 | 1827 | 1827 | 1819 | 158 |
| 287 | 20231016 | 135300 | 1336333030 | 1827 | 1827 | 1827 | 1827 | 0 |
| 288 | 20231016 | 135200 | 1336333030 | 1827 | 1827 | 1827 | 1827 | 0 |
| 289 | 20231016 | 135100 | 1336333030 | 1827 | 1827 | 1827 | 1827 | 100 |
| 290 | 20231016 | 135000 | 1336150330 | 1829 | 1819 | 1829 | 1819 | 8 |
| 291 | 20231016 | 134900 | 1336135748 | 1819 | 1818 | 1819 | 1818 | 1200 |
| 292 | 20231016 | 134800 | 1333953177 | 1818 | 1818 | 1818 | 1818 | 2286 |
| 293 | 20231016 | 134700 | 1329797229 | 1819 | 1819 | 1819 | 1819 | 109 |
| 294 | 20231016 | 134600 | 1329598958 | 1819 | 1819 | 1819 | 1819 | 0 |
| 295 | 20231016 | 134500 | 1329598958 | 1819 | 1818 | 1819 | 1818 | 2831 |
| 296 | 20231016 | 134400 | 1324452199 | 1818 | 1818 | 1818 | 1818 | 1 |
| 297 | 20231016 | 134300 | 1324450381 | 1818 | 1819 | 1819 | 1818 | 590 |
| 298 | 20231016 | 134200 | 1323377379 | 1831 | 1831 | 1831 | 1831 | 4 |
| 299 | 20231016 | 134100 | 1323370055 | 1831 | 1821 | 1831 | 1821 | 1001 |
| 300 | 20231016 | 134000 | 1321542804 | 1819 | 1819 | 1819 | 1819 | 0 |
| 301 | 20231016 | 133900 | 1321542804 | 1819 | 1819 | 1819 | 1819 | 0 |
| 302 | 20231016 | 133800 | 1321542804 | 1819 | 1819 | 1819 | 1819 | 200 |
| 303 | 20231016 | 133700 | 1321179004 | 1818 | 1818 | 1818 | 1818 | 0 |
| 304 | 20231016 | 133600 | 1321179004 | 1818 | 1818 | 1818 | 1818 | 2737 |
| 305 | 20231016 | 133500 | 1316203138 | 1817 | 1818 | 1818 | 1817 | 354 |
| 306 | 20231016 | 133400 | 1315559742 | 1820 | 1820 | 1820 | 1820 | 150 |
| 307 | 20231016 | 133300 | 1315286742 | 1822 | 1822 | 1822 | 1822 | 88 |
| 308 | 20231016 | 133200 | 1315126406 | 1822 | 1822 | 1822 | 1822 | 189 |
| 309 | 20231016 | 133100 | 1314782048 | 1822 | 1822 | 1822 | 1822 | 0 |
| 310 | 20231016 | 133000 | 1314782048 | 1822 | 1822 | 1822 | 1822 | 0 |
| 311 | 20231016 | 132900 | 1314782048 | 1822 | 1822 | 1822 | 1822 | 10 |
| 312 | 20231016 | 132800 | 1314763828 | 1822 | 1822 | 1822 | 1821 | 352 |
| 313 | 20231016 | 132700 | 1314122834 | 1821 | 1821 | 1822 | 1821 | 32 |
| 314 | 20231016 | 132600 | 1314064560 | 1821 | 1821 | 1821 | 1821 | 129 |
| 315 | 20231016 | 132500 | 1313829651 | 1821 | 1821 | 1821 | 1821 | 350 |
| 316 | 20231016 | 132400 | 1313192301 | 1821 | 1816 | 1821 | 1816 | 1166 |
| 317 | 20231016 | 132300 | 1311069210 | 1821 | 1815 | 1821 | 1815 | 105 |
| 318 | 20231016 | 132200 | 1310878223 | 1821 | 1821 | 1821 | 1821 | 0 |
| 319 | 20231016 | 132100 | 1310878223 | 1821 | 1821 | 1821 | 1815 | 2084 |
| 320 | 20231016 | 132000 | 1307094055 | 1822 | 1822 | 1822 | 1822 | 1 |
| 321 | 20231016 | 131900 | 1307092233 | 1822 | 1820 | 1822 | 1820 | 22 |
| 322 | 20231016 | 131800 | 1307052189 | 1822 | 1822 | 1822 | 1822 | 30 |
| 323 | 20231016 | 131700 | 1306997529 | 1823 | 1823 | 1823 | 1823 | 0 |
| 324 | 20231016 | 131600 | 1306997529 | 1823 | 1823 | 1823 | 1823 | 30 |
| 325 | 20231016 | 131500 | 1306942839 | 1823 | 1824 | 1824 | 1823 | 22 |
| 326 | 20231016 | 131400 | 1306902713 | 1825 | 1821 | 1825 | 1816 | 180 |
| 327 | 20231016 | 131300 | 1306575702 | 1820 | 1820 | 1820 | 1820 | 540 |
| 328 | 20231016 | 131200 | 1305592902 | 1820 | 1820 | 1820 | 1820 | 2239 |
| 329 | 20231016 | 131100 | 1301517922 | 1820 | 1820 | 1820 | 1820 | 404 |
| 330 | 20231016 | 131000 | 1300782642 | 1820 | 1820 | 1824 | 1820 | 274 |
| 331 | 20231016 | 130900 | 1300283958 | 1826 | 1819 | 1829 | 1815 | 2014 |
| 332 | 20231016 | 130800 | 1296626096 | 1833 | 1837 | 1838 | 1833 | 1557 |
| 333 | 20231016 | 130700 | 1293766198 | 1844 | 1817 | 1844 | 1817 | 3623 |
| 334 | 20231016 | 130600 | 1287158195 | 1817 | 1817 | 1817 | 1813 | 2128 |
| 335 | 20231016 | 130500 | 1283299619 | 1813 | 1817 | 1817 | 1812 | 2691 |
| 336 | 20231016 | 130400 | 1278418778 | 1817 | 1823 | 1823 | 1817 | 17306 |
| 337 | 20231016 | 130300 | 1246918480 | 1823 | 1827 | 1827 | 1823 | 5755 |
| 338 | 20231016 | 130200 | 1236421080 | 1827 | 1827 | 1828 | 1827 | 4543 |
| 339 | 20231016 | 130100 | 1228117159 | 1828 | 1828 | 1828 | 1828 | 571 |
| 340 | 20231016 | 130000 | 1227073371 | 1831 | 1830 | 1831 | 1828 | 1554 |
| 341 | 20231016 | 125900 | 1224232534 | 1827 | 1833 | 1833 | 1827 | 5492 |
| 342 | 20231016 | 125800 | 1214178694 | 1838 | 1839 | 1839 | 1833 | 737 |
| 343 | 20231016 | 125700 | 1212826483 | 1839 | 1834 | 1839 | 1833 | 647 |
| 344 | 20231016 | 125600 | 1211640351 | 1834 | 1836 | 1836 | 1834 | 1714 |
| 345 | 20231016 | 125500 | 1208494603 | 1836 | 1838 | 1838 | 1836 | 11 |
| 346 | 20231016 | 125400 | 1208474404 | 1838 | 1839 | 1839 | 1838 | 1014 |
| 347 | 20231016 | 125300 | 1206609770 | 1839 | 1839 | 1839 | 1839 | 108 |
| 348 | 20231016 | 125200 | 1206411158 | 1839 | 1840 | 1840 | 1839 | 2927 |
| 349 | 20231016 | 125100 | 1201025596 | 1844 | 1841 | 1844 | 1841 | 31 |
| 350 | 20231016 | 125000 | 1200968519 | 1841 | 1841 | 1841 | 1841 | 0 |
| 351 | 20231016 | 124900 | 1200968519 | 1841 | 1844 | 1844 | 1841 | 3144 |
| 352 | 20231016 | 124800 | 1195178480 | 1842 | 1842 | 1842 | 1842 | 29 |
| 353 | 20231016 | 124700 | 1195125062 | 1841 | 1841 | 1841 | 1840 | 680 |
| 354 | 20231016 | 124600 | 1193873332 | 1841 | 1846 | 1846 | 1841 | 233 |
| 355 | 20231016 | 124500 | 1193443900 | 1846 | 1851 | 1851 | 1846 | 764 |
| 356 | 20231016 | 124400 | 1192030407 | 1852 | 1852 | 1852 | 1851 | 11556 |
| 357 | 20231016 | 124300 | 1170631096 | 1852 | 1843 | 1853 | 1843 | 17979 |
| 358 | 20231016 | 124200 | 1137435666 | 1839 | 1839 | 1839 | 1839 | 291 |
| 359 | 20231016 | 124100 | 1136900517 | 1839 | 1839 | 1839 | 1839 | 530 |
| 360 | 20231016 | 124000 | 1135925847 | 1839 | 1838 | 1839 | 1836 | 1447 |
| 361 | 20231016 | 123900 | 1133268879 | 1839 | 1839 | 1839 | 1839 | 864 |
| 362 | 20231016 | 123800 | 1131679983 | 1839 | 1837 | 1839 | 1837 | 1517 |
| 363 | 20231016 | 123700 | 1128892106 | 1837 | 1837 | 1837 | 1837 | 57 |
| 364 | 20231016 | 123600 | 1128787397 | 1837 | 1839 | 1839 | 1837 | 1103 |
| 365 | 20231016 | 123500 | 1126759080 | 1839 | 1838 | 1839 | 1837 | 39 |
| 366 | 20231016 | 123400 | 1126687428 | 1839 | 1843 | 1843 | 1839 | 75 |
| 367 | 20231016 | 123300 | 1126549459 | 1843 | 1843 | 1843 | 1843 | 2301 |
| 368 | 20231016 | 123200 | 1122308716 | 1844 | 1843 | 1844 | 1843 | 3586 |
| 369 | 20231016 | 123100 | 1115697349 | 1844 | 1845 | 1845 | 1837 | 490 |
| 370 | 20231016 | 123000 | 1114795320 | 1841 | 1841 | 1841 | 1841 | 206 |
| 371 | 20231016 | 122900 | 1114416074 | 1841 | 1845 | 1845 | 1841 | 42 |
| 372 | 20231016 | 122800 | 1114338672 | 1845 | 1845 | 1845 | 1845 | 0 |
| 373 | 20231016 | 122700 | 1114338672 | 1845 | 1845 | 1845 | 1845 | 231 |
| 374 | 20231016 | 122600 | 1113912477 | 1845 | 1845 | 1845 | 1845 | 1 |
| 375 | 20231016 | 122500 | 1113910632 | 1834 | 1839 | 1839 | 1834 | 3200 |
| 376 | 20231016 | 122400 | 1108036741 | 1834 | 1835 | 1835 | 1834 | 27 |
| 377 | 20231016 | 122300 | 1107987202 | 1837 | 1847 | 1847 | 1837 | 1304 |
| 378 | 20231016 | 122200 | 1105591674 | 1838 | 1844 | 1848 | 1838 | 19 |
| 379 | 20231016 | 122100 | 1105556660 | 1837 | 1837 | 1837 | 1837 | 1259 |
| 380 | 20231016 | 122000 | 1103243877 | 1831 | 1843 | 1843 | 1823 | 8631 |
| 381 | 20231016 | 121900 | 1087428652 | 1844 | 1850 | 1850 | 1844 | 5047 |
| 382 | 20231016 | 121800 | 1078111027 | 1850 | 1851 | 1851 | 1850 | 4559 |
| 383 | 20231016 | 121700 | 1069676817 | 1850 | 1856 | 1857 | 1849 | 5116 |
| 384 | 20231016 | 121600 | 1060195902 | 1856 | 1855 | 1857 | 1853 | 14049 |
| 385 | 20231016 | 121500 | 1034126868 | 1853 | 1853 | 1855 | 1852 | 4115 |
| 386 | 20231016 | 121400 | 1026497991 | 1853 | 1850 | 1853 | 1850 | 10586 |
| 387 | 20231016 | 121300 | 1006892620 | 1849 | 1850 | 1850 | 1849 | 852 |
| 388 | 20231016 | 121200 | 1005317070 | 1849 | 1847 | 1849 | 1847 | 109 |
| 389 | 20231016 | 121100 | 1005115546 | 1847 | 1852 | 1852 | 1847 | 267 |
| 390 | 20231016 | 121000 | 1004621296 | 1852 | 1852 | 1852 | 1852 | 2668 |
| 391 | 20231016 | 120900 | 999680160 | 1852 | 1846 | 1854 | 1846 | 23899 |
| 392 | 20231016 | 120800 | 955437033 | 1841 | 1847 | 1847 | 1835 | 4300 |
| 393 | 20231016 | 120700 | 947520108 | 1847 | 1839 | 1848 | 1834 | 598 |
| 394 | 20231016 | 120600 | 946419726 | 1833 | 1836 | 1836 | 1832 | 3827 |
| 395 | 20231016 | 120500 | 939403166 | 1837 | 1849 | 1849 | 1837 | 9948 |
| 396 | 20231016 | 120400 | 921076481 | 1844 | 1850 | 1850 | 1844 | 159 |
| 397 | 20231016 | 120300 | 920782943 | 1850 | 1845 | 1850 | 1844 | 15435 |
| 398 | 20231016 | 120200 | 892295861 | 1845 | 1846 | 1846 | 1845 | 1306 |
| 399 | 20231016 | 120100 | 889885504 | 1843 | 1847 | 1847 | 1843 | 2721 |
| 400 | 20231016 | 120000 | 884867121 | 1847 | 1847 | 1849 | 1847 | 1799 |
| 401 | 20231016 | 115900 | 881543519 | 1845 | 1844 | 1845 | 1844 | 1386 |
| 402 | 20231016 | 115800 | 878986650 | 1845 | 1846 | 1851 | 1845 | 16753 |
| 403 | 20231016 | 115700 | 848015148 | 1846 | 1837 | 1847 | 1837 | 15428 |
| 404 | 20231016 | 115600 | 819605343 | 1837 | 1830 | 1837 | 1830 | 5140 |
| 405 | 20231016 | 115500 | 810173290 | 1830 | 1824 | 1830 | 1824 | 780 |
| 406 | 20231016 | 115400 | 808748894 | 1822 | 1823 | 1823 | 1822 | 500 |
| 407 | 20231016 | 115300 | 807837884 | 1823 | 1823 | 1823 | 1823 | 1068 |
| 408 | 20231016 | 115200 | 805890920 | 1823 | 1823 | 1823 | 1823 | 10 |
| 409 | 20231016 | 115100 | 805872690 | 1823 | 1823 | 1823 | 1823 | 192 |
| 410 | 20231016 | 115000 | 805522674 | 1826 | 1826 | 1826 | 1826 | 864 |
| 411 | 20231016 | 114900 | 803945010 | 1826 | 1820 | 1826 | 1820 | 22807 |
| 412 | 20231016 | 114800 | 762395971 | 1820 | 1819 | 1820 | 1819 | 1779 |
| 413 | 20231016 | 114700 | 759158308 | 1820 | 1820 | 1820 | 1820 | 10 |
| 414 | 20231016 | 114600 | 759140108 | 1819 | 1819 | 1819 | 1819 | 3 |
| 415 | 20231016 | 114500 | 759134651 | 1819 | 1818 | 1819 | 1818 | 4567 |
| 416 | 20231016 | 114400 | 750831245 | 1818 | 1817 | 1818 | 1817 | 23 |
| 417 | 20231016 | 114300 | 750789434 | 1818 | 1818 | 1818 | 1818 | 1 |
| 418 | 20231016 | 114200 | 750787616 | 1813 | 1813 | 1813 | 1813 | 0 |
| 419 | 20231016 | 114100 | 750787616 | 1813 | 1813 | 1813 | 1813 | 0 |
| 420 | 20231016 | 114000 | 750787616 | 1813 | 1813 | 1813 | 1813 | 323 |
| 421 | 20231016 | 113900 | 750202017 | 1812 | 1812 | 1812 | 1812 | 0 |
| 422 | 20231016 | 113800 | 750202017 | 1812 | 1812 | 1812 | 1812 | 0 |
| 423 | 20231016 | 113700 | 750202017 | 1812 | 1812 | 1812 | 1812 | 43 |
| 424 | 20231016 | 113600 | 750124101 | 1812 | 1818 | 1818 | 1812 | 143 |
| 425 | 20231016 | 113500 | 749864915 | 1818 | 1818 | 1818 | 1818 | 140 |
| 426 | 20231016 | 113400 | 749610395 | 1818 | 1818 | 1819 | 1818 | 3767 |
| 427 | 20231016 | 113300 | 742761977 | 1818 | 1818 | 1818 | 1818 | 0 |
| 428 | 20231016 | 113200 | 742761977 | 1818 | 1818 | 1818 | 1818 | 1 |
| 429 | 20231016 | 113100 | 742760159 | 1818 | 1818 | 1818 | 1818 | 0 |
| 430 | 20231016 | 113000 | 742760159 | 1818 | 1818 | 1818 | 1818 | 2 |
| 431 | 20231016 | 112900 | 742756523 | 1811 | 1811 | 1811 | 1811 | 134 |
| 432 | 20231016 | 112800 | 742513849 | 1810 | 1810 | 1810 | 1810 | 0 |
| 433 | 20231016 | 112700 | 742513849 | 1810 | 1815 | 1815 | 1810 | 5000 |
| 434 | 20231016 | 112600 | 733460452 | 1815 | 1815 | 1819 | 1815 | 1010 |
| 435 | 20231016 | 112500 | 731627283 | 1811 | 1811 | 1811 | 1811 | 0 |
| 436 | 20231016 | 112400 | 731627283 | 1811 | 1813 | 1813 | 1811 | 574 |
| 437 | 20231016 | 112300 | 730587726 | 1815 | 1815 | 1815 | 1815 | 27 |
| 438 | 20231016 | 112200 | 730538721 | 1815 | 1815 | 1815 | 1815 | 14 |
| 439 | 20231016 | 112100 | 730513311 | 1815 | 1815 | 1815 | 1815 | 6 |
| 440 | 20231016 | 112000 | 730502421 | 1819 | 1819 | 1819 | 1819 | 200 |
| 441 | 20231016 | 111900 | 730138621 | 1819 | 1818 | 1819 | 1818 | 530 |
| 442 | 20231016 | 111800 | 729174581 | 1818 | 1812 | 1818 | 1811 | 7607 |
| 443 | 20231016 | 111700 | 715368402 | 1811 | 1811 | 1811 | 1811 | 567 |
| 444 | 20231016 | 111600 | 714341565 | 1810 | 1810 | 1810 | 1810 | 89 |
| 445 | 20231016 | 111500 | 714180475 | 1810 | 1810 | 1810 | 1810 | 111 |
| 446 | 20231016 | 111400 | 713979565 | 1810 | 1810 | 1810 | 1810 | 1654 |
| 447 | 20231016 | 111300 | 710985825 | 1810 | 1803 | 1810 | 1803 | 8697 |
| 448 | 20231016 | 111200 | 695268176 | 1805 | 1805 | 1805 | 1805 | 0 |
| 449 | 20231016 | 111100 | 695268176 | 1805 | 1807 | 1807 | 1803 | 4578 |
| 450 | 20231016 | 111000 | 687003227 | 1806 | 1809 | 1809 | 1806 | 1415 |
| 451 | 20231016 | 110900 | 684446332 | 1810 | 1810 | 1810 | 1810 | 0 |
| 452 | 20231016 | 110800 | 684446332 | 1810 | 1810 | 1810 | 1810 | 0 |
| 453 | 20231016 | 110700 | 684446332 | 1810 | 1809 | 1810 | 1809 | 2846 |
| 454 | 20231016 | 110600 | 679295380 | 1809 | 1810 | 1810 | 1809 | 1135 |
| 455 | 20231016 | 110500 | 677241122 | 1810 | 1810 | 1810 | 1810 | 0 |
| 456 | 20231016 | 110400 | 677241122 | 1810 | 1811 | 1811 | 1810 | 5260 |
| 457 | 20231016 | 110300 | 667719582 | 1810 | 1810 | 1810 | 1810 | 16 |
| 458 | 20231016 | 110200 | 667690622 | 1809 | 1809 | 1809 | 1809 | 0 |
| 459 | 20231016 | 110100 | 667690622 | 1809 | 1809 | 1809 | 1809 | 0 |
| 460 | 20231016 | 110000 | 667690622 | 1809 | 1809 | 1809 | 1809 | 74 |
| 461 | 20231016 | 105900 | 667556756 | 1809 | 1809 | 1809 | 1809 | 75 |
| 462 | 20231016 | 105800 | 667421081 | 1812 | 1812 | 1812 | 1812 | 0 |
| 463 | 20231016 | 105700 | 667421081 | 1812 | 1812 | 1812 | 1812 | 0 |
| 464 | 20231016 | 105600 | 667421081 | 1812 | 1809 | 1812 | 1809 | 2 |
| 465 | 20231016 | 105500 | 667417460 | 1809 | 1809 | 1809 | 1809 | 1 |
| 466 | 20231016 | 105400 | 667415651 | 1807 | 1812 | 1812 | 1807 | 1555 |
| 467 | 20231016 | 105300 | 664603471 | 1811 | 1809 | 1811 | 1809 | 65 |
| 468 | 20231016 | 105200 | 664485884 | 1810 | 1810 | 1810 | 1810 | 3 |
| 469 | 20231016 | 105100 | 664480454 | 1812 | 1811 | 1812 | 1811 | 595 |
| 470 | 20231016 | 105000 | 663402908 | 1811 | 1811 | 1811 | 1811 | 6 |
| 471 | 20231016 | 104900 | 663392042 | 1811 | 1811 | 1811 | 1811 | 5 |
| 472 | 20231016 | 104800 | 663382987 | 1811 | 1811 | 1811 | 1811 | 83 |
| 473 | 20231016 | 104700 | 663232674 | 1811 | 1811 | 1811 | 1811 | 452 |
| 474 | 20231016 | 104600 | 662414102 | 1811 | 1811 | 1811 | 1811 | 20 |
| 475 | 20231016 | 104500 | 662377882 | 1812 | 1807 | 1812 | 1807 | 51 |
| 476 | 20231016 | 104400 | 662285720 | 1812 | 1812 | 1812 | 1812 | 12 |
| 477 | 20231016 | 104300 | 662263976 | 1812 | 1812 | 1812 | 1812 | 22 |
| 478 | 20231016 | 104200 | 662224112 | 1813 | 1809 | 1813 | 1809 | 3770 |
| 479 | 20231016 | 104100 | 655400786 | 1809 | 1802 | 1809 | 1802 | 3734 |
| 480 | 20231016 | 104000 | 648665927 | 1804 | 1806 | 1809 | 1803 | 14834 |
| 481 | 20231016 | 103900 | 621910956 | 1806 | 1809 | 1809 | 1805 | 1870 |
| 482 | 20231016 | 103800 | 618533584 | 1809 | 1809 | 1809 | 1809 | 1209 |
| 483 | 20231016 | 103700 | 616346503 | 1811 | 1811 | 1811 | 1811 | 851 |
| 484 | 20231016 | 103600 | 614805342 | 1811 | 1811 | 1811 | 1811 | 0 |
| 485 | 20231016 | 103500 | 614805342 | 1811 | 1811 | 1811 | 1811 | 259 |
| 486 | 20231016 | 103400 | 614336293 | 1811 | 1811 | 1811 | 1809 | 775 |
| 487 | 20231016 | 103300 | 612933284 | 1811 | 1811 | 1811 | 1811 | 0 |
| 488 | 20231016 | 103200 | 612933284 | 1811 | 1811 | 1811 | 1811 | 0 |
| 489 | 20231016 | 103100 | 612933284 | 1811 | 1811 | 1812 | 1811 | 107 |
| 490 | 20231016 | 103000 | 612739497 | 1812 | 1811 | 1812 | 1811 | 11 |
| 491 | 20231016 | 102900 | 612719575 | 1806 | 1807 | 1811 | 1806 | 769 |
| 492 | 20231016 | 102800 | 611330286 | 1812 | 1811 | 1812 | 1807 | 2307 |
| 493 | 20231016 | 102700 | 607155311 | 1811 | 1811 | 1813 | 1807 | 375 |
| 494 | 20231016 | 102600 | 606476291 | 1811 | 1810 | 1811 | 1810 | 231 |
| 495 | 20231016 | 102500 | 606058040 | 1813 | 1813 | 1813 | 1813 | 0 |
| 496 | 20231016 | 102400 | 606058040 | 1813 | 1813 | 1813 | 1813 | 2 |
| 497 | 20231016 | 102300 | 606054414 | 1815 | 1815 | 1815 | 1815 | 350 |
| 498 | 20231016 | 102200 | 605419164 | 1816 | 1816 | 1816 | 1816 | 0 |
| 499 | 20231016 | 102100 | 605419164 | 1816 | 1816 | 1816 | 1816 | 100 |
| 500 | 20231016 | 102000 | 605237564 | 1816 | 1817 | 1817 | 1816 | 7 |
| 501 | 20231016 | 101900 | 605224850 | 1819 | 1805 | 1819 | 1801 | 3153 |
| 502 | 20231016 | 101800 | 599544664 | 1801 | 1819 | 1819 | 1800 | 9455 |
| 503 | 20231016 | 101700 | 582414095 | 1820 | 1820 | 1820 | 1820 | 1 |
| 504 | 20231016 | 101600 | 582412275 | 1820 | 1820 | 1821 | 1820 | 935 |
| 505 | 20231016 | 101500 | 580710574 | 1821 | 1821 | 1821 | 1821 | 12 |
| 506 | 20231016 | 101400 | 580688722 | 1820 | 1820 | 1820 | 1820 | 1 |
| 507 | 20231016 | 101300 | 580686902 | 1820 | 1822 | 1822 | 1820 | 2 |
| 508 | 20231016 | 101200 | 580683260 | 1823 | 1821 | 1823 | 1821 | 1055 |
| 509 | 20231016 | 101100 | 578761086 | 1821 | 1820 | 1821 | 1820 | 448 |
| 510 | 20231016 | 101000 | 577945723 | 1821 | 1821 | 1821 | 1821 | 0 |
| 511 | 20231016 | 100900 | 577945723 | 1821 | 1821 | 1821 | 1821 | 336 |
| 512 | 20231016 | 100800 | 577333867 | 1822 | 1822 | 1822 | 1822 | 31 |
| 513 | 20231016 | 100700 | 577277385 | 1822 | 1822 | 1822 | 1822 | 1475 |
| 514 | 20231016 | 100600 | 574589935 | 1823 | 1823 | 1823 | 1823 | 280 |
| 515 | 20231016 | 100500 | 574079495 | 1823 | 1824 | 1824 | 1823 | 1224 |
| 516 | 20231016 | 100400 | 571848083 | 1825 | 1825 | 1825 | 1825 | 4 |
| 517 | 20231016 | 100300 | 571840783 | 1825 | 1825 | 1825 | 1825 | 1036 |
| 518 | 20231016 | 100200 | 569950083 | 1826 | 1827 | 1827 | 1826 | 785 |
| 519 | 20231016 | 100100 | 568516171 | 1827 | 1828 | 1828 | 1827 | 63 |
| 520 | 20231016 | 100000 | 568401008 | 1829 | 1829 | 1829 | 1829 | 182 |
| 521 | 20231016 | 095900 | 568068130 | 1830 | 1830 | 1830 | 1830 | 706 |
| 522 | 20231016 | 095800 | 566776150 | 1832 | 1831 | 1832 | 1831 | 115 |
| 523 | 20231016 | 095700 | 566565523 | 1823 | 1823 | 1831 | 1822 | 1129 |
| 524 | 20231016 | 095600 | 564508398 | 1822 | 1822 | 1822 | 1822 | 0 |
| 525 | 20231016 | 095500 | 564508398 | 1822 | 1822 | 1822 | 1822 | 308 |
| 526 | 20231016 | 095400 | 563947222 | 1822 | 1827 | 1827 | 1822 | 4103 |
| 527 | 20231016 | 095300 | 556454647 | 1827 | 1832 | 1832 | 1827 | 303 |
| 528 | 20231016 | 095200 | 555899741 | 1832 | 1828 | 1832 | 1826 | 3005 |
| 529 | 20231016 | 095100 | 550401121 | 1828 | 1834 | 1834 | 1828 | 276 |
| 530 | 20231016 | 095000 | 549896552 | 1829 | 1835 | 1835 | 1829 | 2501 |
| 531 | 20231016 | 094900 | 545321389 | 1830 | 1830 | 1830 | 1830 | 1263 |
| 532 | 20231016 | 094800 | 543010099 | 1835 | 1836 | 1836 | 1835 | 52 |
| 533 | 20231016 | 094700 | 542914629 | 1836 | 1836 | 1836 | 1835 | 535 |
| 534 | 20231016 | 094600 | 541932384 | 1836 | 1829 | 1836 | 1829 | 1164 |
| 535 | 20231016 | 094500 | 539795287 | 1836 | 1834 | 1836 | 1834 | 2054 |
| 536 | 20231016 | 094400 | 536025210 | 1835 | 1836 | 1836 | 1835 | 1048 |
| 537 | 20231016 | 094300 | 534101586 | 1836 | 1822 | 1836 | 1822 | 15495 |
| 538 | 20231016 | 094200 | 505832047 | 1822 | 1817 | 1822 | 1815 | 1414 |
| 539 | 20231016 | 094100 | 503261193 | 1817 | 1817 | 1817 | 1817 | 289 |
| 540 | 20231016 | 094000 | 502736080 | 1817 | 1818 | 1818 | 1812 | 613 |
| 541 | 20231016 | 093900 | 501624238 | 1818 | 1810 | 1818 | 1805 | 822 |
| 542 | 20231016 | 093800 | 500135450 | 1810 | 1809 | 1810 | 1800 | 7359 |
| 543 | 20231016 | 093700 | 486864079 | 1809 | 1812 | 1812 | 1809 | 2939 |
| 544 | 20231016 | 093600 | 481541990 | 1812 | 1810 | 1812 | 1810 | 1329 |
| 545 | 20231016 | 093500 | 479136256 | 1812 | 1815 | 1815 | 1810 | 529 |
| 546 | 20231016 | 093400 | 478177317 | 1815 | 1816 | 1816 | 1815 | 423 |
| 547 | 20231016 | 093300 | 477409266 | 1817 | 1818 | 1818 | 1817 | 2740 |
| 548 | 20231016 | 093200 | 472430303 | 1817 | 1822 | 1823 | 1817 | 3367 |
| 549 | 20231016 | 093100 | 466304823 | 1825 | 1825 | 1825 | 1825 | 425 |
| 550 | 20231016 | 093000 | 465529198 | 1825 | 1824 | 1825 | 1824 | 653 |
| 551 | 20231016 | 092900 | 464337575 | 1823 | 1822 | 1823 | 1822 | 21 |
| 552 | 20231016 | 092800 | 464299293 | 1821 | 1820 | 1821 | 1820 | 1211 |
| 553 | 20231016 | 092700 | 462095272 | 1820 | 1820 | 1820 | 1820 | 3668 |
| 554 | 20231016 | 092600 | 455419512 | 1820 | 1820 | 1820 | 1819 | 5199 |
| 555 | 20231016 | 092500 | 445957432 | 1819 | 1818 | 1820 | 1818 | 8306 |
| 556 | 20231016 | 092400 | 430846324 | 1818 | 1818 | 1819 | 1817 | 7175 |
| 557 | 20231016 | 092300 | 417807552 | 1817 | 1823 | 1823 | 1814 | 7607 |
| 558 | 20231016 | 092200 | 403978417 | 1824 | 1834 | 1834 | 1823 | 9666 |
| 559 | 20231016 | 092100 | 386293588 | 1834 | 1836 | 1836 | 1834 | 3774 |
| 560 | 20231016 | 092000 | 379365346 | 1835 | 1839 | 1839 | 1834 | 2361 |
| 561 | 20231016 | 091900 | 375031477 | 1839 | 1841 | 1841 | 1837 | 1635 |
| 562 | 20231016 | 091800 | 372022738 | 1841 | 1840 | 1842 | 1839 | 2651 |
| 563 | 20231016 | 091700 | 367144979 | 1840 | 1839 | 1840 | 1839 | 3225 |
| 564 | 20231016 | 091600 | 361213440 | 1839 | 1839 | 1840 | 1838 | 1746 |
| 565 | 20231016 | 091500 | 358002356 | 1839 | 1834 | 1840 | 1834 | 3571 |
| 566 | 20231016 | 091400 | 351449984 | 1834 | 1832 | 1835 | 1830 | 3302 |
| 567 | 20231016 | 091300 | 345398738 | 1832 | 1832 | 1832 | 1831 | 5552 |
| 568 | 20231016 | 091200 | 335229085 | 1832 | 1832 | 1835 | 1832 | 3359 |
| 569 | 20231016 | 091100 | 329073766 | 1835 | 1841 | 1841 | 1831 | 7277 |
| 570 | 20231016 | 091000 | 315715815 | 1841 | 1846 | 1846 | 1841 | 3438 |
| 571 | 20231016 | 090900 | 309378406 | 1850 | 1850 | 1850 | 1849 | 939 |
| 572 | 20231016 | 090800 | 307641258 | 1850 | 1843 | 1851 | 1843 | 5768 |
| 573 | 20231016 | 090700 | 296978443 | 1843 | 1848 | 1849 | 1843 | 6908 |
| 574 | 20231016 | 090600 | 284227817 | 1848 | 1850 | 1850 | 1845 | 5462 |
| 575 | 20231016 | 090500 | 274137376 | 1848 | 1853 | 1857 | 1848 | 17955 |
| 576 | 20231016 | 090400 | 240859112 | 1856 | 1846 | 1856 | 1845 | 37142 |
| 577 | 20231016 | 090300 | 172106422 | 1845 | 1851 | 1855 | 1845 | 27583 |
| 578 | 20231016 | 090200 | 121055275 | 1851 | 1841 | 1857 | 1839 | 29493 |
| 579 | 20231016 | 090100 | 66417654 | 1840 | 1820 | 1840 | 1820 | 22330 |
| 580 | 20231016 | 090000 | 25617557 | 1820 | 1796 | 1820 | 1796 | 14237 |