30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 6782 |
| 3 | 20231016 | 190000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 4 | 20231016 | 185900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 5 | 20231016 | 185800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 6 | 20231016 | 185700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 7 | 20231016 | 185600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 8 | 20231016 | 185500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 9 | 20231016 | 185400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 10 | 20231016 | 185300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 11 | 20231016 | 185200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 12 | 20231016 | 185100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 13 | 20231016 | 185000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 14 | 20231016 | 184900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 15 | 20231016 | 184800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 16 | 20231016 | 184700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 17 | 20231016 | 184600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 18 | 20231016 | 184500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 19 | 20231016 | 184400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 20 | 20231016 | 184300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 21 | 20231016 | 184200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 22 | 20231016 | 184100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 23 | 20231016 | 184000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 24 | 20231016 | 183900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 25 | 20231016 | 183800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 26 | 20231016 | 183700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 27 | 20231016 | 183600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 28 | 20231016 | 183500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 29 | 20231016 | 183400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 30 | 20231016 | 183300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 31 | 20231016 | 183200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 32 | 20231016 | 183100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 6782 |
| 33 | 20231016 | 183000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 34 | 20231016 | 182900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 35 | 20231016 | 182800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 36 | 20231016 | 182700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 37 | 20231016 | 182600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 38 | 20231016 | 182500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 39 | 20231016 | 182400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 40 | 20231016 | 182300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 41 | 20231016 | 182200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 42 | 20231016 | 182100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 43 | 20231016 | 182000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 44 | 20231016 | 181900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 45 | 20231016 | 181800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 46 | 20231016 | 181700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 47 | 20231016 | 181600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 48 | 20231016 | 181500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 49 | 20231016 | 181400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 50 | 20231016 | 181300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 51 | 20231016 | 181200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 52 | 20231016 | 181100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 53 | 20231016 | 181000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 54 | 20231016 | 180900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 55 | 20231016 | 180800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 56 | 20231016 | 180700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 57 | 20231016 | 180600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 58 | 20231016 | 180500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 59 | 20231016 | 180400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 60 | 20231016 | 180300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 61 | 20231016 | 180200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 62 | 20231016 | 180100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 6782 |
| 63 | 20231016 | 180000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 64 | 20231016 | 175900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 65 | 20231016 | 175800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 66 | 20231016 | 175700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 67 | 20231016 | 175600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 68 | 20231016 | 175500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 69 | 20231016 | 175400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 70 | 20231016 | 175300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 71 | 20231016 | 175200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 72 | 20231016 | 175100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 73 | 20231016 | 175000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 74 | 20231016 | 174900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 75 | 20231016 | 174800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 76 | 20231016 | 174700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 77 | 20231016 | 174600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 78 | 20231016 | 174500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 79 | 20231016 | 174400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 80 | 20231016 | 174300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 81 | 20231016 | 174200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 82 | 20231016 | 174100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 83 | 20231016 | 174000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 84 | 20231016 | 173900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 85 | 20231016 | 173800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 86 | 20231016 | 173700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 87 | 20231016 | 173600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 88 | 20231016 | 173500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 89 | 20231016 | 173400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 90 | 20231016 | 173300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 91 | 20231016 | 173200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 92 | 20231016 | 173100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 6782 |
| 93 | 20231016 | 173000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 94 | 20231016 | 172900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 95 | 20231016 | 172800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 96 | 20231016 | 172700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 97 | 20231016 | 172600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 98 | 20231016 | 172500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 99 | 20231016 | 172400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 100 | 20231016 | 172300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 101 | 20231016 | 172200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 102 | 20231016 | 172100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 103 | 20231016 | 172000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 104 | 20231016 | 171900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 105 | 20231016 | 171800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 106 | 20231016 | 171700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 107 | 20231016 | 171600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 108 | 20231016 | 171500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 109 | 20231016 | 171400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 110 | 20231016 | 171300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 111 | 20231016 | 171200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 112 | 20231016 | 171100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 113 | 20231016 | 171000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 114 | 20231016 | 170900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 115 | 20231016 | 170800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 116 | 20231016 | 170700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 117 | 20231016 | 170600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 118 | 20231016 | 170500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 119 | 20231016 | 170400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 120 | 20231016 | 170300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 121 | 20231016 | 170200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 122 | 20231016 | 170100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 6782 |
| 123 | 20231016 | 170000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 124 | 20231016 | 165900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 125 | 20231016 | 165800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 126 | 20231016 | 165700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 127 | 20231016 | 165600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 128 | 20231016 | 165500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 129 | 20231016 | 165400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 130 | 20231016 | 165300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 131 | 20231016 | 165200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 132 | 20231016 | 165100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 133 | 20231016 | 165000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 134 | 20231016 | 164900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 135 | 20231016 | 164800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 136 | 20231016 | 164700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 137 | 20231016 | 164600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 138 | 20231016 | 164500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 139 | 20231016 | 164400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 140 | 20231016 | 164300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 141 | 20231016 | 164200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 142 | 20231016 | 164100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 143 | 20231016 | 164000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 144 | 20231016 | 163900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 145 | 20231016 | 163800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 146 | 20231016 | 163700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 147 | 20231016 | 163600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 148 | 20231016 | 163500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 149 | 20231016 | 163400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 150 | 20231016 | 163300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 151 | 20231016 | 163200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 152 | 20231016 | 163100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 6782 |
| 153 | 20231016 | 163000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 154 | 20231016 | 162900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 155 | 20231016 | 162800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 156 | 20231016 | 162700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 157 | 20231016 | 162600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 158 | 20231016 | 162500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 159 | 20231016 | 162400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 160 | 20231016 | 162300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 161 | 20231016 | 162200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 162 | 20231016 | 162100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 163 | 20231016 | 162000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 164 | 20231016 | 161900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 165 | 20231016 | 161800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 166 | 20231016 | 161700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 167 | 20231016 | 161600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 168 | 20231016 | 161500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 169 | 20231016 | 161400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 170 | 20231016 | 161300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 171 | 20231016 | 161200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 172 | 20231016 | 161100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 173 | 20231016 | 161000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 174 | 20231016 | 160900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 175 | 20231016 | 160800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 176 | 20231016 | 160700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 177 | 20231016 | 160600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 178 | 20231016 | 160500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 179 | 20231016 | 160400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 180 | 20231016 | 160300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 181 | 20231016 | 160200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 182 | 20231016 | 160100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 6782 |
| 183 | 20231016 | 160000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 184 | 20231016 | 155900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 185 | 20231016 | 155800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 186 | 20231016 | 155700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 187 | 20231016 | 155600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 188 | 20231016 | 155500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 189 | 20231016 | 155400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 190 | 20231016 | 155300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 191 | 20231016 | 155200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 192 | 20231016 | 155100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 193 | 20231016 | 155000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 194 | 20231016 | 154900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 195 | 20231016 | 154800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 196 | 20231016 | 154700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 197 | 20231016 | 154600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 198 | 20231016 | 154500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 199 | 20231016 | 154400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 200 | 20231016 | 154300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 201 | 20231016 | 154200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 202 | 20231016 | 154100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 203 | 20231016 | 154000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 204 | 20231016 | 153900 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 205 | 20231016 | 153800 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 206 | 20231016 | 153700 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 207 | 20231016 | 153600 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 208 | 20231016 | 153500 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 209 | 20231016 | 153400 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 210 | 20231016 | 153300 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 211 | 20231016 | 153200 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 0 |
| 212 | 20231016 | 153100 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 6782 |
| 213 | 20231016 | 153000 | 3540143556 | 1588 | 1588 | 1588 | 1588 | 6782 |
| 214 | 20231016 | 152900 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 215 | 20231016 | 152800 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 216 | 20231016 | 152700 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 217 | 20231016 | 152600 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 218 | 20231016 | 152500 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 219 | 20231016 | 152400 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 220 | 20231016 | 152300 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 221 | 20231016 | 152200 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 222 | 20231016 | 152100 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 223 | 20231016 | 152000 | 3529373740 | 1589 | 1589 | 1589 | 1589 | 0 |
| 224 | 20231016 | 151900 | 3529373740 | 1589 | 1590 | 1598 | 1583 | 14938 |
| 225 | 20231016 | 151800 | 3505632906 | 1598 | 1598 | 1598 | 1590 | 4694 |
| 226 | 20231016 | 151700 | 3498133496 | 1599 | 1598 | 1599 | 1598 | 1331 |
| 227 | 20231016 | 151600 | 3496006555 | 1599 | 1605 | 1606 | 1595 | 5213 |
| 228 | 20231016 | 151500 | 3487662286 | 1598 | 1602 | 1607 | 1598 | 3754 |
| 229 | 20231016 | 151400 | 3481660477 | 1602 | 1590 | 1602 | 1590 | 1801 |
| 230 | 20231016 | 151300 | 3478790031 | 1590 | 1594 | 1594 | 1590 | 1242 |
| 231 | 20231016 | 151200 | 3476813361 | 1594 | 1599 | 1599 | 1594 | 3958 |
| 232 | 20231016 | 151100 | 3470492710 | 1599 | 1600 | 1600 | 1599 | 1639 |
| 233 | 20231016 | 151000 | 3467871610 | 1600 | 1600 | 1604 | 1600 | 1974 |
| 234 | 20231016 | 150900 | 3464713182 | 1600 | 1602 | 1605 | 1600 | 1500 |
| 235 | 20231016 | 150800 | 3462310469 | 1600 | 1600 | 1600 | 1600 | 48 |
| 236 | 20231016 | 150700 | 3462233669 | 1599 | 1599 | 1599 | 1599 | 58 |
| 237 | 20231016 | 150600 | 3462140927 | 1598 | 1602 | 1603 | 1598 | 1003 |
| 238 | 20231016 | 150500 | 3460535450 | 1602 | 1602 | 1602 | 1602 | 606 |
| 239 | 20231016 | 150400 | 3459564638 | 1602 | 1598 | 1602 | 1598 | 2167 |
| 240 | 20231016 | 150300 | 3456096304 | 1598 | 1598 | 1598 | 1598 | 110 |
| 241 | 20231016 | 150200 | 3455920524 | 1598 | 1596 | 1598 | 1596 | 797 |
| 242 | 20231016 | 150100 | 3454646996 | 1596 | 1597 | 1599 | 1596 | 541 |
| 243 | 20231016 | 150000 | 3453782500 | 1596 | 1595 | 1596 | 1594 | 517 |
| 244 | 20231016 | 145900 | 3452957552 | 1594 | 1593 | 1595 | 1593 | 2490 |
| 245 | 20231016 | 145800 | 3448986985 | 1593 | 1594 | 1595 | 1593 | 1513 |
| 246 | 20231016 | 145700 | 3446575356 | 1592 | 1590 | 1592 | 1589 | 797 |
| 247 | 20231016 | 145600 | 3445307635 | 1591 | 1591 | 1592 | 1589 | 2995 |
| 248 | 20231016 | 145500 | 3440544075 | 1592 | 1591 | 1592 | 1591 | 1082 |
| 249 | 20231016 | 145400 | 3438822603 | 1591 | 1594 | 1594 | 1591 | 941 |
| 250 | 20231016 | 145300 | 3437324531 | 1592 | 1592 | 1595 | 1592 | 1778 |
| 251 | 20231016 | 145200 | 3434490955 | 1592 | 1591 | 1594 | 1591 | 1403 |
| 252 | 20231016 | 145100 | 3432256873 | 1591 | 1590 | 1591 | 1590 | 4555 |
| 253 | 20231016 | 145000 | 3425013122 | 1589 | 1589 | 1589 | 1589 | 18 |
| 254 | 20231016 | 144900 | 3424984520 | 1589 | 1589 | 1589 | 1589 | 43 |
| 255 | 20231016 | 144800 | 3424916193 | 1589 | 1587 | 1589 | 1587 | 461 |
| 256 | 20231016 | 144700 | 3424184492 | 1585 | 1586 | 1586 | 1585 | 736 |
| 257 | 20231016 | 144600 | 3423017262 | 1586 | 1587 | 1587 | 1586 | 1093 |
| 258 | 20231016 | 144500 | 3421283056 | 1587 | 1588 | 1588 | 1587 | 788 |
| 259 | 20231016 | 144400 | 3420031918 | 1590 | 1591 | 1591 | 1587 | 1008 |
| 260 | 20231016 | 144300 | 3418431005 | 1592 | 1586 | 1592 | 1585 | 5606 |
| 261 | 20231016 | 144200 | 3409538584 | 1586 | 1586 | 1586 | 1586 | 1509 |
| 262 | 20231016 | 144100 | 3407145310 | 1586 | 1593 | 1593 | 1586 | 6101 |
| 263 | 20231016 | 144000 | 3397462117 | 1592 | 1583 | 1593 | 1583 | 2815 |
| 264 | 20231016 | 143900 | 3392987328 | 1585 | 1582 | 1585 | 1582 | 107 |
| 265 | 20231016 | 143800 | 3392818051 | 1582 | 1583 | 1583 | 1582 | 350 |
| 266 | 20231016 | 143700 | 3392264341 | 1583 | 1582 | 1583 | 1581 | 2563 |
| 267 | 20231016 | 143600 | 3388208314 | 1582 | 1582 | 1582 | 1581 | 1328 |
| 268 | 20231016 | 143500 | 3386107584 | 1582 | 1585 | 1585 | 1582 | 2378 |
| 269 | 20231016 | 143400 | 3382339695 | 1585 | 1590 | 1590 | 1585 | 5238 |
| 270 | 20231016 | 143300 | 3374023587 | 1594 | 1600 | 1600 | 1590 | 13793 |
| 271 | 20231016 | 143200 | 3352015308 | 1600 | 1600 | 1600 | 1600 | 362 |
| 272 | 20231016 | 143100 | 3351436108 | 1600 | 1602 | 1602 | 1600 | 148 |
| 273 | 20231016 | 143000 | 3351199288 | 1603 | 1603 | 1603 | 1603 | 618 |
| 274 | 20231016 | 142900 | 3350208634 | 1603 | 1599 | 1603 | 1599 | 3431 |
| 275 | 20231016 | 142800 | 3344722449 | 1599 | 1596 | 1599 | 1596 | 140 |
| 276 | 20231016 | 142700 | 3344498745 | 1595 | 1595 | 1595 | 1595 | 48 |
| 277 | 20231016 | 142600 | 3344422185 | 1594 | 1592 | 1594 | 1592 | 256 |
| 278 | 20231016 | 142500 | 3344014129 | 1593 | 1593 | 1593 | 1593 | 114 |
| 279 | 20231016 | 142400 | 3343832527 | 1597 | 1597 | 1597 | 1597 | 1 |
| 280 | 20231016 | 142300 | 3343830930 | 1593 | 1590 | 1593 | 1590 | 1443 |
| 281 | 20231016 | 142200 | 3341535051 | 1593 | 1590 | 1593 | 1590 | 3040 |
| 282 | 20231016 | 142100 | 3336698331 | 1590 | 1600 | 1600 | 1590 | 795 |
| 283 | 20231016 | 142000 | 3335428056 | 1600 | 1600 | 1600 | 1600 | 10 |
| 284 | 20231016 | 141900 | 3335412056 | 1600 | 1612 | 1614 | 1595 | 16815 |
| 285 | 20231016 | 141800 | 3308413619 | 1612 | 1609 | 1612 | 1609 | 197 |
| 286 | 20231016 | 141700 | 3308096248 | 1609 | 1608 | 1609 | 1608 | 1163 |
| 287 | 20231016 | 141600 | 3306225599 | 1608 | 1608 | 1608 | 1608 | 399 |
| 288 | 20231016 | 141500 | 3305584007 | 1608 | 1608 | 1608 | 1608 | 44 |
| 289 | 20231016 | 141400 | 3305513255 | 1608 | 1605 | 1608 | 1605 | 958 |
| 290 | 20231016 | 141300 | 3303973617 | 1605 | 1605 | 1606 | 1605 | 255 |
| 291 | 20231016 | 141200 | 3303564107 | 1605 | 1605 | 1605 | 1605 | 18 |
| 292 | 20231016 | 141100 | 3303535217 | 1605 | 1604 | 1605 | 1604 | 440 |
| 293 | 20231016 | 141000 | 3302829049 | 1604 | 1603 | 1604 | 1603 | 48 |
| 294 | 20231016 | 140900 | 3302752088 | 1603 | 1605 | 1605 | 1603 | 833 |
| 295 | 20231016 | 140800 | 3301415149 | 1605 | 1602 | 1605 | 1602 | 15 |
| 296 | 20231016 | 140700 | 3301391095 | 1602 | 1602 | 1602 | 1602 | 84 |
| 297 | 20231016 | 140600 | 3301256527 | 1602 | 1602 | 1602 | 1602 | 109 |
| 298 | 20231016 | 140500 | 3301081909 | 1603 | 1606 | 1607 | 1603 | 2177 |
| 299 | 20231016 | 140400 | 3297585201 | 1606 | 1606 | 1606 | 1606 | 194 |
| 300 | 20231016 | 140300 | 3297273637 | 1606 | 1606 | 1606 | 1606 | 520 |
| 301 | 20231016 | 140200 | 3296438517 | 1601 | 1600 | 1606 | 1600 | 1951 |
| 302 | 20231016 | 140100 | 3293309163 | 1606 | 1608 | 1608 | 1606 | 6174 |
| 303 | 20231016 | 140000 | 3283386558 | 1608 | 1612 | 1612 | 1608 | 2031 |
| 304 | 20231016 | 135900 | 3280116332 | 1612 | 1611 | 1612 | 1611 | 445 |
| 305 | 20231016 | 135800 | 3279399042 | 1611 | 1611 | 1612 | 1611 | 1112 |
| 306 | 20231016 | 135700 | 3277607609 | 1611 | 1611 | 1611 | 1611 | 276 |
| 307 | 20231016 | 135600 | 3277162973 | 1612 | 1611 | 1612 | 1611 | 498 |
| 308 | 20231016 | 135500 | 3276360199 | 1611 | 1611 | 1611 | 1611 | 191 |
| 309 | 20231016 | 135400 | 3276052498 | 1614 | 1613 | 1614 | 1611 | 171 |
| 310 | 20231016 | 135300 | 3275776760 | 1613 | 1614 | 1614 | 1613 | 2326 |
| 311 | 20231016 | 135200 | 3272024480 | 1615 | 1614 | 1615 | 1614 | 2194 |
| 312 | 20231016 | 135100 | 3268483306 | 1615 | 1616 | 1616 | 1615 | 584 |
| 313 | 20231016 | 135000 | 3267540023 | 1617 | 1617 | 1617 | 1617 | 0 |
| 314 | 20231016 | 134900 | 3267540023 | 1617 | 1616 | 1617 | 1616 | 2415 |
| 315 | 20231016 | 134800 | 3263636868 | 1616 | 1617 | 1619 | 1616 | 328 |
| 316 | 20231016 | 134700 | 3263106362 | 1619 | 1616 | 1619 | 1616 | 286 |
| 317 | 20231016 | 134600 | 3262643915 | 1616 | 1617 | 1617 | 1616 | 317 |
| 318 | 20231016 | 134500 | 3262131346 | 1617 | 1623 | 1623 | 1617 | 1070 |
| 319 | 20231016 | 134400 | 3260397869 | 1623 | 1622 | 1623 | 1622 | 500 |
| 320 | 20231016 | 134300 | 3259586627 | 1623 | 1620 | 1623 | 1620 | 83 |
| 321 | 20231016 | 134200 | 3259451978 | 1623 | 1615 | 1623 | 1615 | 866 |
| 322 | 20231016 | 134100 | 3258051472 | 1614 | 1614 | 1614 | 1614 | 0 |
| 323 | 20231016 | 134000 | 3258051472 | 1614 | 1614 | 1614 | 1614 | 123 |
| 324 | 20231016 | 133900 | 3257852950 | 1614 | 1615 | 1617 | 1614 | 343 |
| 325 | 20231016 | 133800 | 3257299134 | 1615 | 1615 | 1615 | 1615 | 31 |
| 326 | 20231016 | 133700 | 3257249069 | 1613 | 1620 | 1620 | 1613 | 8557 |
| 327 | 20231016 | 133600 | 3243391688 | 1620 | 1622 | 1622 | 1620 | 2782 |
| 328 | 20231016 | 133500 | 3238884538 | 1622 | 1623 | 1623 | 1622 | 2217 |
| 329 | 20231016 | 133400 | 3235287726 | 1623 | 1623 | 1624 | 1623 | 313 |
| 330 | 20231016 | 133300 | 3234779726 | 1623 | 1629 | 1629 | 1623 | 2874 |
| 331 | 20231016 | 133200 | 3230112305 | 1630 | 1628 | 1630 | 1628 | 45 |
| 332 | 20231016 | 133100 | 3230039043 | 1630 | 1626 | 1630 | 1626 | 1010 |
| 333 | 20231016 | 133000 | 3228395497 | 1627 | 1628 | 1628 | 1626 | 204 |
| 334 | 20231016 | 132900 | 3228063631 | 1628 | 1625 | 1628 | 1624 | 338 |
| 335 | 20231016 | 132800 | 3227514302 | 1624 | 1626 | 1628 | 1624 | 2920 |
| 336 | 20231016 | 132700 | 3222771678 | 1627 | 1626 | 1628 | 1626 | 649 |
| 337 | 20231016 | 132600 | 3221715597 | 1627 | 1625 | 1627 | 1624 | 685 |
| 338 | 20231016 | 132500 | 3220602728 | 1625 | 1624 | 1626 | 1623 | 2428 |
| 339 | 20231016 | 132400 | 3216659453 | 1624 | 1630 | 1632 | 1624 | 12673 |
| 340 | 20231016 | 132300 | 3196003657 | 1630 | 1633 | 1633 | 1630 | 790 |
| 341 | 20231016 | 132200 | 3194713599 | 1633 | 1640 | 1641 | 1633 | 3646 |
| 342 | 20231016 | 132100 | 3188738382 | 1641 | 1644 | 1647 | 1640 | 4901 |
| 343 | 20231016 | 132000 | 3180686597 | 1647 | 1638 | 1647 | 1637 | 3827 |
| 344 | 20231016 | 131900 | 3174397488 | 1639 | 1638 | 1639 | 1633 | 3373 |
| 345 | 20231016 | 131800 | 3168876341 | 1639 | 1635 | 1639 | 1633 | 2651 |
| 346 | 20231016 | 131700 | 3164541486 | 1642 | 1637 | 1642 | 1635 | 2308 |
| 347 | 20231016 | 131600 | 3160760972 | 1645 | 1633 | 1645 | 1630 | 8045 |
| 348 | 20231016 | 131500 | 3147584221 | 1632 | 1639 | 1650 | 1632 | 8176 |
| 349 | 20231016 | 131400 | 3134166151 | 1639 | 1629 | 1651 | 1628 | 11953 |
| 350 | 20231016 | 131300 | 3114572610 | 1630 | 1622 | 1630 | 1622 | 4365 |
| 351 | 20231016 | 131200 | 3107462751 | 1622 | 1622 | 1623 | 1622 | 1410 |
| 352 | 20231016 | 131100 | 3105175217 | 1623 | 1624 | 1629 | 1622 | 2975 |
| 353 | 20231016 | 131000 | 3100342121 | 1626 | 1627 | 1631 | 1623 | 4207 |
| 354 | 20231016 | 130900 | 3093495903 | 1627 | 1628 | 1629 | 1622 | 11846 |
| 355 | 20231016 | 130800 | 3074217454 | 1629 | 1638 | 1646 | 1622 | 19601 |
| 356 | 20231016 | 130700 | 3042167176 | 1645 | 1630 | 1652 | 1628 | 22719 |
| 357 | 20231016 | 130600 | 3004873628 | 1630 | 1626 | 1630 | 1624 | 4761 |
| 358 | 20231016 | 130500 | 2997119501 | 1627 | 1619 | 1627 | 1619 | 2863 |
| 359 | 20231016 | 130400 | 2992470334 | 1619 | 1620 | 1620 | 1615 | 962 |
| 360 | 20231016 | 130300 | 2990912405 | 1613 | 1609 | 1615 | 1609 | 2846 |
| 361 | 20231016 | 130200 | 2986324938 | 1610 | 1607 | 1610 | 1607 | 4509 |
| 362 | 20231016 | 130100 | 2979072033 | 1608 | 1604 | 1613 | 1603 | 6301 |
| 363 | 20231016 | 130000 | 2968951296 | 1604 | 1604 | 1604 | 1603 | 142 |
| 364 | 20231016 | 125900 | 2968723611 | 1601 | 1595 | 1601 | 1595 | 1237 |
| 365 | 20231016 | 125800 | 2966745707 | 1592 | 1589 | 1592 | 1589 | 1322 |
| 366 | 20231016 | 125700 | 2964641377 | 1590 | 1589 | 1590 | 1589 | 1078 |
| 367 | 20231016 | 125600 | 2962928434 | 1589 | 1589 | 1589 | 1589 | 637 |
| 368 | 20231016 | 125500 | 2961916241 | 1589 | 1580 | 1589 | 1580 | 2610 |
| 369 | 20231016 | 125400 | 2957782232 | 1582 | 1577 | 1582 | 1577 | 6355 |
| 370 | 20231016 | 125300 | 2947747486 | 1579 | 1577 | 1579 | 1575 | 2593 |
| 371 | 20231016 | 125200 | 2943660463 | 1577 | 1580 | 1580 | 1575 | 27548 |
| 372 | 20231016 | 125100 | 2900254873 | 1583 | 1582 | 1584 | 1581 | 4839 |
| 373 | 20231016 | 125000 | 2892599520 | 1582 | 1585 | 1588 | 1582 | 7360 |
| 374 | 20231016 | 124900 | 2880946931 | 1585 | 1584 | 1585 | 1584 | 381 |
| 375 | 20231016 | 124800 | 2880343187 | 1587 | 1584 | 1587 | 1584 | 1092 |
| 376 | 20231016 | 124700 | 2878612777 | 1584 | 1585 | 1585 | 1582 | 2759 |
| 377 | 20231016 | 124600 | 2874242111 | 1584 | 1585 | 1585 | 1584 | 21 |
| 378 | 20231016 | 124500 | 2874208832 | 1585 | 1587 | 1587 | 1585 | 663 |
| 379 | 20231016 | 124400 | 2873156653 | 1585 | 1584 | 1585 | 1584 | 98 |
| 380 | 20231016 | 124300 | 2873001352 | 1587 | 1580 | 1587 | 1580 | 4077 |
| 381 | 20231016 | 124200 | 2866551627 | 1584 | 1584 | 1584 | 1584 | 1949 |
| 382 | 20231016 | 124100 | 2863464411 | 1579 | 1579 | 1579 | 1579 | 0 |
| 383 | 20231016 | 124000 | 2863464411 | 1579 | 1580 | 1580 | 1579 | 700 |
| 384 | 20231016 | 123900 | 2862359101 | 1579 | 1580 | 1580 | 1579 | 393 |
| 385 | 20231016 | 123800 | 2861738553 | 1580 | 1580 | 1580 | 1580 | 1036 |
| 386 | 20231016 | 123700 | 2860101673 | 1579 | 1580 | 1585 | 1579 | 2790 |
| 387 | 20231016 | 123600 | 2855681913 | 1580 | 1580 | 1580 | 1580 | 3044 |
| 388 | 20231016 | 123500 | 2850872393 | 1580 | 1581 | 1581 | 1579 | 4658 |
| 389 | 20231016 | 123400 | 2843511964 | 1581 | 1585 | 1585 | 1581 | 537 |
| 390 | 20231016 | 123300 | 2842662019 | 1587 | 1588 | 1589 | 1587 | 509 |
| 391 | 20231016 | 123200 | 2841853416 | 1585 | 1585 | 1586 | 1585 | 5486 |
| 392 | 20231016 | 123100 | 2833155065 | 1582 | 1582 | 1584 | 1582 | 2888 |
| 393 | 20231016 | 123000 | 2828585649 | 1584 | 1585 | 1585 | 1584 | 273 |
| 394 | 20231016 | 122900 | 2828152967 | 1585 | 1585 | 1585 | 1585 | 1 |
| 395 | 20231016 | 122800 | 2828151382 | 1580 | 1583 | 1583 | 1580 | 4258 |
| 396 | 20231016 | 122700 | 2821422859 | 1583 | 1588 | 1588 | 1583 | 3988 |
| 397 | 20231016 | 122600 | 2815097658 | 1590 | 1588 | 1590 | 1588 | 5 |
| 398 | 20231016 | 122500 | 2815089712 | 1591 | 1592 | 1592 | 1588 | 7 |
| 399 | 20231016 | 122400 | 2815078574 | 1592 | 1592 | 1592 | 1592 | 56 |
| 400 | 20231016 | 122300 | 2814989422 | 1592 | 1592 | 1592 | 1592 | 5 |
| 401 | 20231016 | 122200 | 2814981462 | 1592 | 1592 | 1592 | 1592 | 1 |
| 402 | 20231016 | 122100 | 2814979870 | 1588 | 1583 | 1589 | 1583 | 13127 |
| 403 | 20231016 | 122000 | 2794197477 | 1584 | 1584 | 1585 | 1583 | 269 |
| 404 | 20231016 | 121900 | 2793771394 | 1584 | 1590 | 1590 | 1584 | 5906 |
| 405 | 20231016 | 121800 | 2784393201 | 1592 | 1589 | 1592 | 1589 | 316 |
| 406 | 20231016 | 121700 | 2783891065 | 1590 | 1594 | 1594 | 1590 | 364 |
| 407 | 20231016 | 121600 | 2783311606 | 1594 | 1598 | 1598 | 1594 | 3545 |
| 408 | 20231016 | 121500 | 2777651913 | 1598 | 1598 | 1598 | 1598 | 319 |
| 409 | 20231016 | 121400 | 2777142151 | 1600 | 1599 | 1600 | 1598 | 1318 |
| 410 | 20231016 | 121300 | 2775034670 | 1599 | 1599 | 1599 | 1599 | 23 |
| 411 | 20231016 | 121200 | 2774997893 | 1599 | 1599 | 1599 | 1599 | 0 |
| 412 | 20231016 | 121100 | 2774997893 | 1599 | 1599 | 1599 | 1599 | 16 |
| 413 | 20231016 | 121000 | 2774972309 | 1598 | 1598 | 1598 | 1598 | 1 |
| 414 | 20231016 | 120900 | 2774970711 | 1598 | 1599 | 1599 | 1598 | 5 |
| 415 | 20231016 | 120800 | 2774962717 | 1599 | 1599 | 1599 | 1599 | 1 |
| 416 | 20231016 | 120700 | 2774961118 | 1600 | 1601 | 1603 | 1600 | 1853 |
| 417 | 20231016 | 120600 | 2771995089 | 1604 | 1605 | 1605 | 1604 | 1024 |
| 418 | 20231016 | 120500 | 2770351591 | 1605 | 1606 | 1606 | 1605 | 275 |
| 419 | 20231016 | 120400 | 2769909964 | 1606 | 1606 | 1606 | 1606 | 206 |
| 420 | 20231016 | 120300 | 2769579128 | 1607 | 1602 | 1608 | 1602 | 140 |
| 421 | 20231016 | 120200 | 2769354064 | 1608 | 1604 | 1608 | 1604 | 518 |
| 422 | 20231016 | 120100 | 2768523188 | 1610 | 1609 | 1610 | 1609 | 926 |
| 423 | 20231016 | 120000 | 2767032662 | 1609 | 1604 | 1609 | 1604 | 2306 |
| 424 | 20231016 | 115900 | 2763326137 | 1604 | 1600 | 1608 | 1600 | 2303 |
| 425 | 20231016 | 115800 | 2759634658 | 1602 | 1602 | 1602 | 1602 | 1 |
| 426 | 20231016 | 115700 | 2759633056 | 1595 | 1595 | 1595 | 1594 | 151 |
| 427 | 20231016 | 115600 | 2759392252 | 1595 | 1592 | 1595 | 1592 | 741 |
| 428 | 20231016 | 115500 | 2758210652 | 1591 | 1588 | 1591 | 1588 | 389 |
| 429 | 20231016 | 115400 | 2757592361 | 1588 | 1588 | 1588 | 1587 | 1144 |
| 430 | 20231016 | 115300 | 2755775799 | 1585 | 1589 | 1589 | 1585 | 1879 |
| 431 | 20231016 | 115200 | 2752796816 | 1589 | 1579 | 1589 | 1579 | 1881 |
| 432 | 20231016 | 115100 | 2749818879 | 1575 | 1568 | 1575 | 1568 | 1190 |
| 433 | 20231016 | 115000 | 2747945799 | 1568 | 1572 | 1575 | 1567 | 7706 |
| 434 | 20231016 | 114900 | 2735852980 | 1575 | 1577 | 1577 | 1570 | 21635 |
| 435 | 20231016 | 114800 | 2701841377 | 1577 | 1576 | 1577 | 1576 | 2944 |
| 436 | 20231016 | 114700 | 2697199301 | 1576 | 1576 | 1578 | 1576 | 2287 |
| 437 | 20231016 | 114600 | 2693594634 | 1577 | 1578 | 1579 | 1576 | 1106 |
| 438 | 20231016 | 114500 | 2691849772 | 1578 | 1579 | 1579 | 1578 | 3643 |
| 439 | 20231016 | 114400 | 2686097703 | 1578 | 1583 | 1583 | 1578 | 8693 |
| 440 | 20231016 | 114300 | 2672352824 | 1582 | 1585 | 1585 | 1582 | 3271 |
| 441 | 20231016 | 114200 | 2667174972 | 1583 | 1583 | 1583 | 1583 | 84 |
| 442 | 20231016 | 114100 | 2667042000 | 1585 | 1586 | 1586 | 1585 | 1531 |
| 443 | 20231016 | 114000 | 2664613845 | 1587 | 1586 | 1587 | 1586 | 405 |
| 444 | 20231016 | 113900 | 2663971465 | 1586 | 1584 | 1586 | 1583 | 6087 |
| 445 | 20231016 | 113800 | 2654324863 | 1584 | 1584 | 1585 | 1583 | 3612 |
| 446 | 20231016 | 113700 | 2648604133 | 1585 | 1584 | 1588 | 1584 | 943 |
| 447 | 20231016 | 113600 | 2647106727 | 1588 | 1585 | 1588 | 1584 | 1329 |
| 448 | 20231016 | 113500 | 2645000309 | 1587 | 1595 | 1595 | 1587 | 7167 |
| 449 | 20231016 | 113400 | 2633581056 | 1592 | 1585 | 1592 | 1585 | 2612 |
| 450 | 20231016 | 113300 | 2629429044 | 1585 | 1585 | 1585 | 1585 | 253 |
| 451 | 20231016 | 113200 | 2629028039 | 1585 | 1585 | 1585 | 1585 | 1978 |
| 452 | 20231016 | 113100 | 2625892909 | 1585 | 1586 | 1586 | 1585 | 625 |
| 453 | 20231016 | 113000 | 2624901989 | 1586 | 1585 | 1586 | 1585 | 1193 |
| 454 | 20231016 | 112900 | 2623011072 | 1585 | 1585 | 1585 | 1585 | 72 |
| 455 | 20231016 | 112800 | 2622896952 | 1585 | 1585 | 1585 | 1585 | 25 |
| 456 | 20231016 | 112700 | 2622857327 | 1585 | 1586 | 1586 | 1585 | 1721 |
| 457 | 20231016 | 112600 | 2620128021 | 1581 | 1587 | 1587 | 1580 | 2033 |
| 458 | 20231016 | 112500 | 2616902005 | 1588 | 1590 | 1590 | 1588 | 684 |
| 459 | 20231016 | 112400 | 2615815103 | 1588 | 1572 | 1588 | 1571 | 12291 |
| 460 | 20231016 | 112300 | 2596398103 | 1572 | 1579 | 1579 | 1572 | 6221 |
| 461 | 20231016 | 112200 | 2586597563 | 1579 | 1582 | 1586 | 1579 | 6186 |
| 462 | 20231016 | 112100 | 2576817196 | 1582 | 1584 | 1587 | 1582 | 5743 |
| 463 | 20231016 | 112000 | 2567715360 | 1584 | 1587 | 1587 | 1583 | 1890 |
| 464 | 20231016 | 111900 | 2564718660 | 1587 | 1582 | 1587 | 1582 | 2606 |
| 465 | 20231016 | 111800 | 2560587963 | 1586 | 1585 | 1590 | 1582 | 4666 |
| 466 | 20231016 | 111700 | 2553194131 | 1585 | 1590 | 1590 | 1585 | 5871 |
| 467 | 20231016 | 111600 | 2543872082 | 1590 | 1594 | 1594 | 1589 | 8262 |
| 468 | 20231016 | 111500 | 2530730755 | 1595 | 1601 | 1601 | 1595 | 20396 |
| 469 | 20231016 | 111400 | 2498110845 | 1601 | 1601 | 1604 | 1601 | 4901 |
| 470 | 20231016 | 111300 | 2490264341 | 1601 | 1605 | 1605 | 1601 | 6202 |
| 471 | 20231016 | 111200 | 2480327281 | 1605 | 1609 | 1609 | 1605 | 13900 |
| 472 | 20231016 | 111100 | 2457996330 | 1609 | 1617 | 1617 | 1609 | 9228 |
| 473 | 20231016 | 111000 | 2443114700 | 1621 | 1620 | 1622 | 1620 | 615 |
| 474 | 20231016 | 110900 | 2442118266 | 1620 | 1619 | 1620 | 1619 | 726 |
| 475 | 20231016 | 110800 | 2440942465 | 1619 | 1620 | 1620 | 1614 | 1352 |
| 476 | 20231016 | 110700 | 2438753441 | 1620 | 1614 | 1620 | 1614 | 4251 |
| 477 | 20231016 | 110600 | 2431880322 | 1614 | 1610 | 1618 | 1610 | 1907 |
| 478 | 20231016 | 110500 | 2428804768 | 1610 | 1621 | 1621 | 1610 | 3847 |
| 479 | 20231016 | 110400 | 2422607821 | 1623 | 1623 | 1623 | 1607 | 9847 |
| 480 | 20231016 | 110300 | 2406694381 | 1623 | 1625 | 1626 | 1622 | 5269 |
| 481 | 20231016 | 110200 | 2398134809 | 1628 | 1635 | 1635 | 1624 | 3389 |
| 482 | 20231016 | 110100 | 2392608920 | 1635 | 1608 | 1635 | 1608 | 14111 |
| 483 | 20231016 | 110000 | 2369807741 | 1608 | 1609 | 1610 | 1607 | 1173 |
| 484 | 20231016 | 105900 | 2367922252 | 1610 | 1615 | 1615 | 1609 | 8266 |
| 485 | 20231016 | 105800 | 2354591925 | 1616 | 1625 | 1625 | 1615 | 19618 |
| 486 | 20231016 | 105700 | 2322797713 | 1626 | 1626 | 1626 | 1625 | 2023 |
| 487 | 20231016 | 105600 | 2319508318 | 1626 | 1625 | 1626 | 1625 | 823 |
| 488 | 20231016 | 105500 | 2318170288 | 1625 | 1623 | 1625 | 1623 | 889 |
| 489 | 20231016 | 105400 | 2316726997 | 1627 | 1625 | 1627 | 1620 | 9463 |
| 490 | 20231016 | 105300 | 2301369375 | 1626 | 1633 | 1633 | 1626 | 8737 |
| 491 | 20231016 | 105200 | 2287132651 | 1628 | 1628 | 1628 | 1628 | 784 |
| 492 | 20231016 | 105100 | 2285856299 | 1628 | 1629 | 1630 | 1626 | 4712 |
| 493 | 20231016 | 105000 | 2278190140 | 1627 | 1619 | 1632 | 1619 | 11847 |
| 494 | 20231016 | 104900 | 2258942708 | 1618 | 1639 | 1639 | 1612 | 36793 |
| 495 | 20231016 | 104800 | 2199058392 | 1646 | 1643 | 1652 | 1639 | 11552 |
| 496 | 20231016 | 104700 | 2180115012 | 1645 | 1665 | 1665 | 1645 | 49802 |
| 497 | 20231016 | 104600 | 2097884919 | 1662 | 1673 | 1673 | 1662 | 7514 |
| 498 | 20231016 | 104500 | 2085352917 | 1673 | 1668 | 1673 | 1667 | 7574 |
| 499 | 20231016 | 104400 | 2072696153 | 1665 | 1656 | 1665 | 1651 | 7818 |
| 500 | 20231016 | 104300 | 2059743193 | 1651 | 1682 | 1683 | 1650 | 30923 |
| 501 | 20231016 | 104200 | 2008236953 | 1678 | 1681 | 1681 | 1677 | 4713 |
| 502 | 20231016 | 104100 | 2000321382 | 1686 | 1681 | 1686 | 1679 | 6061 |
| 503 | 20231016 | 104000 | 1990129729 | 1681 | 1683 | 1683 | 1681 | 4485 |
| 504 | 20231016 | 103900 | 1982586473 | 1683 | 1683 | 1683 | 1682 | 2966 |
| 505 | 20231016 | 103800 | 1977595695 | 1687 | 1686 | 1687 | 1683 | 24166 |
| 506 | 20231016 | 103700 | 1936903166 | 1686 | 1693 | 1693 | 1686 | 9091 |
| 507 | 20231016 | 103600 | 1921541548 | 1697 | 1702 | 1702 | 1690 | 8029 |
| 508 | 20231016 | 103500 | 1907934012 | 1702 | 1698 | 1705 | 1698 | 16612 |
| 509 | 20231016 | 103400 | 1879644266 | 1700 | 1692 | 1700 | 1687 | 17123 |
| 510 | 20231016 | 103300 | 1850619175 | 1696 | 1704 | 1704 | 1690 | 24058 |
| 511 | 20231016 | 103200 | 1809748753 | 1705 | 1705 | 1711 | 1705 | 5073 |
| 512 | 20231016 | 103100 | 1801091802 | 1705 | 1713 | 1714 | 1705 | 14503 |
| 513 | 20231016 | 103000 | 1776300915 | 1713 | 1710 | 1715 | 1710 | 13033 |
| 514 | 20231016 | 102900 | 1753976517 | 1711 | 1729 | 1733 | 1711 | 24969 |
| 515 | 20231016 | 102800 | 1710927491 | 1725 | 1729 | 1745 | 1725 | 12550 |
| 516 | 20231016 | 102700 | 1689124919 | 1732 | 1716 | 1732 | 1715 | 22545 |
| 517 | 20231016 | 102600 | 1650354773 | 1716 | 1745 | 1745 | 1700 | 36460 |
| 518 | 20231016 | 102500 | 1587352610 | 1745 | 1733 | 1747 | 1726 | 43117 |
| 519 | 20231016 | 102400 | 1512414801 | 1740 | 1715 | 1740 | 1712 | 52159 |
| 520 | 20231016 | 102300 | 1422357431 | 1715 | 1698 | 1715 | 1695 | 42342 |
| 521 | 20231016 | 102200 | 1350022871 | 1693 | 1694 | 1702 | 1693 | 3917 |
| 522 | 20231016 | 102100 | 1343381631 | 1694 | 1690 | 1703 | 1690 | 16239 |
| 523 | 20231016 | 102000 | 1315789132 | 1699 | 1699 | 1699 | 1687 | 21162 |
| 524 | 20231016 | 101900 | 1279950386 | 1703 | 1702 | 1703 | 1697 | 7217 |
| 525 | 20231016 | 101800 | 1267696198 | 1702 | 1702 | 1704 | 1702 | 796 |
| 526 | 20231016 | 101700 | 1266340917 | 1702 | 1703 | 1704 | 1697 | 3050 |
| 527 | 20231016 | 101600 | 1261154490 | 1705 | 1694 | 1705 | 1694 | 10784 |
| 528 | 20231016 | 101500 | 1242818812 | 1687 | 1683 | 1692 | 1683 | 8673 |
| 529 | 20231016 | 101400 | 1228182438 | 1682 | 1682 | 1688 | 1681 | 7539 |
| 530 | 20231016 | 101300 | 1215487575 | 1680 | 1703 | 1703 | 1677 | 35073 |
| 531 | 20231016 | 101200 | 1156224845 | 1705 | 1692 | 1720 | 1691 | 74678 |
| 532 | 20231016 | 101100 | 1028615014 | 1693 | 1684 | 1693 | 1681 | 8810 |
| 533 | 20231016 | 101000 | 1013740533 | 1680 | 1668 | 1686 | 1667 | 5512 |
| 534 | 20231016 | 100900 | 1004531020 | 1669 | 1674 | 1678 | 1660 | 19551 |
| 535 | 20231016 | 100800 | 971875809 | 1681 | 1671 | 1690 | 1664 | 70141 |
| 536 | 20231016 | 100700 | 854305380 | 1670 | 1670 | 1670 | 1670 | 0 |
| 537 | 20231016 | 100600 | 854305380 | 1670 | 1670 | 1670 | 1670 | 0 |
| 538 | 20231016 | 100500 | 854305380 | 1670 | 1663 | 1670 | 1658 | 9965 |
| 539 | 20231016 | 100400 | 837678991 | 1663 | 1655 | 1663 | 1653 | 4754 |
| 540 | 20231016 | 100300 | 829793434 | 1654 | 1653 | 1657 | 1652 | 1645 |
| 541 | 20231016 | 100200 | 827074209 | 1658 | 1654 | 1660 | 1650 | 5804 |
| 542 | 20231016 | 100100 | 817470564 | 1650 | 1660 | 1661 | 1650 | 6744 |
| 543 | 20231016 | 100000 | 806298140 | 1662 | 1657 | 1662 | 1657 | 4330 |
| 544 | 20231016 | 095900 | 799111820 | 1654 | 1654 | 1656 | 1653 | 3781 |
| 545 | 20231016 | 095800 | 792857222 | 1654 | 1653 | 1662 | 1652 | 9495 |
| 546 | 20231016 | 095700 | 777129180 | 1653 | 1639 | 1653 | 1639 | 2598 |
| 547 | 20231016 | 095600 | 772854118 | 1639 | 1643 | 1643 | 1634 | 4152 |
| 548 | 20231016 | 095500 | 766042086 | 1643 | 1645 | 1648 | 1643 | 2048 |
| 549 | 20231016 | 095400 | 762673692 | 1645 | 1645 | 1646 | 1645 | 1516 |
| 550 | 20231016 | 095300 | 760179230 | 1645 | 1646 | 1646 | 1642 | 1621 |
| 551 | 20231016 | 095200 | 757514277 | 1641 | 1648 | 1648 | 1641 | 8980 |
| 552 | 20231016 | 095100 | 742732731 | 1654 | 1660 | 1660 | 1651 | 9984 |
| 553 | 20231016 | 095000 | 726212082 | 1660 | 1655 | 1662 | 1653 | 16919 |
| 554 | 20231016 | 094900 | 698142316 | 1659 | 1645 | 1660 | 1644 | 9947 |
| 555 | 20231016 | 094800 | 681722159 | 1650 | 1642 | 1650 | 1642 | 7771 |
| 556 | 20231016 | 094700 | 668934180 | 1641 | 1632 | 1656 | 1632 | 22042 |
| 557 | 20231016 | 094600 | 632660342 | 1632 | 1626 | 1632 | 1621 | 9630 |
| 558 | 20231016 | 094500 | 616981450 | 1630 | 1628 | 1636 | 1617 | 16427 |
| 559 | 20231016 | 094400 | 590206827 | 1627 | 1615 | 1627 | 1612 | 4865 |
| 560 | 20231016 | 094300 | 582327446 | 1610 | 1611 | 1611 | 1606 | 1983 |
| 561 | 20231016 | 094200 | 579135693 | 1605 | 1608 | 1609 | 1605 | 3435 |
| 562 | 20231016 | 094100 | 573616077 | 1609 | 1609 | 1609 | 1605 | 2542 |
| 563 | 20231016 | 094000 | 569533258 | 1609 | 1614 | 1619 | 1608 | 5383 |
| 564 | 20231016 | 093900 | 560852456 | 1619 | 1616 | 1619 | 1614 | 2786 |
| 565 | 20231016 | 093800 | 556346387 | 1617 | 1616 | 1618 | 1612 | 4622 |
| 566 | 20231016 | 093700 | 548889825 | 1618 | 1606 | 1618 | 1606 | 12883 |
| 567 | 20231016 | 093600 | 528198443 | 1606 | 1600 | 1608 | 1600 | 8631 |
| 568 | 20231016 | 093500 | 514356211 | 1601 | 1610 | 1611 | 1600 | 8269 |
| 569 | 20231016 | 093400 | 501084170 | 1610 | 1614 | 1614 | 1610 | 4211 |
| 570 | 20231016 | 093300 | 494302732 | 1620 | 1609 | 1621 | 1605 | 16795 |
| 571 | 20231016 | 093200 | 467140984 | 1609 | 1611 | 1611 | 1597 | 24286 |
| 572 | 20231016 | 093100 | 428179358 | 1615 | 1615 | 1615 | 1615 | 740 |
| 573 | 20231016 | 093000 | 426984258 | 1615 | 1624 | 1624 | 1615 | 11704 |
| 574 | 20231016 | 092900 | 408049424 | 1627 | 1619 | 1627 | 1619 | 10551 |
| 575 | 20231016 | 092800 | 390945644 | 1620 | 1596 | 1620 | 1594 | 7380 |
| 576 | 20231016 | 092700 | 379067146 | 1597 | 1593 | 1597 | 1593 | 747 |
| 577 | 20231016 | 092600 | 377876719 | 1592 | 1588 | 1600 | 1588 | 2482 |
| 578 | 20231016 | 092500 | 373912599 | 1590 | 1590 | 1590 | 1590 | 0 |
| 579 | 20231016 | 092400 | 373912599 | 1590 | 1585 | 1590 | 1585 | 2678 |
| 580 | 20231016 | 092300 | 369661693 | 1585 | 1587 | 1587 | 1585 | 455 |
| 581 | 20231016 | 092200 | 368939806 | 1585 | 1583 | 1585 | 1583 | 706 |
| 582 | 20231016 | 092100 | 367821049 | 1583 | 1580 | 1583 | 1579 | 399 |
| 583 | 20231016 | 092000 | 367190336 | 1579 | 1579 | 1579 | 1579 | 377 |
| 584 | 20231016 | 091900 | 366595053 | 1574 | 1579 | 1579 | 1574 | 1507 |
| 585 | 20231016 | 091800 | 364222535 | 1579 | 1580 | 1580 | 1574 | 22 |
| 586 | 20231016 | 091700 | 364187782 | 1583 | 1573 | 1583 | 1573 | 4163 |
| 587 | 20231016 | 091600 | 357602253 | 1573 | 1573 | 1578 | 1573 | 109 |
| 588 | 20231016 | 091500 | 357430791 | 1578 | 1578 | 1578 | 1573 | 714 |
| 589 | 20231016 | 091400 | 356304904 | 1570 | 1571 | 1578 | 1565 | 10790 |
| 590 | 20231016 | 091300 | 339344035 | 1571 | 1567 | 1572 | 1565 | 10550 |
| 591 | 20231016 | 091200 | 322793045 | 1570 | 1570 | 1570 | 1569 | 1207 |
| 592 | 20231016 | 091100 | 320898262 | 1570 | 1570 | 1570 | 1562 | 4545 |
| 593 | 20231016 | 091000 | 313764654 | 1583 | 1580 | 1585 | 1557 | 10515 |
| 594 | 20231016 | 090900 | 297241545 | 1576 | 1571 | 1580 | 1567 | 9184 |
| 595 | 20231016 | 090800 | 282762012 | 1574 | 1560 | 1574 | 1558 | 6428 |
| 596 | 20231016 | 090700 | 272690657 | 1565 | 1557 | 1565 | 1557 | 5155 |
| 597 | 20231016 | 090600 | 264662918 | 1547 | 1550 | 1565 | 1543 | 42182 |
| 598 | 20231016 | 090500 | 199389433 | 1537 | 1541 | 1550 | 1537 | 16324 |
| 599 | 20231016 | 090400 | 174238598 | 1551 | 1555 | 1567 | 1544 | 27120 |
| 600 | 20231016 | 090300 | 132044337 | 1565 | 1519 | 1565 | 1519 | 51354 |
| 601 | 20231016 | 090200 | 53340023 | 1505 | 1505 | 1505 | 1505 | 0 |
| 602 | 20231016 | 090100 | 53340023 | 1505 | 1599 | 1599 | 1505 | 23044 |
| 603 | 20231016 | 090000 | 17191434 | 1600 | 1620 | 1620 | 1584 | 10646 |