30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 25712 |
| 3 | 20231010 | 190600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 4 | 20231010 | 190500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 5 | 20231010 | 190400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 6 | 20231010 | 190300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 7 | 20231010 | 190200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 8 | 20231010 | 190100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 9 | 20231010 | 190000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 10 | 20231010 | 185900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 11 | 20231010 | 185800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 12 | 20231010 | 185700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 13 | 20231010 | 185600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 14 | 20231010 | 185500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 15 | 20231010 | 185400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 16 | 20231010 | 185300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 17 | 20231010 | 185200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 18 | 20231010 | 185100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 19 | 20231010 | 185000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 20 | 20231010 | 184900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 21 | 20231010 | 184800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 22 | 20231010 | 184700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 23 | 20231010 | 184600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 24 | 20231010 | 184500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 25 | 20231010 | 184400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 26 | 20231010 | 184300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 27 | 20231010 | 184200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 28 | 20231010 | 184100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 29 | 20231010 | 184000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 30 | 20231010 | 183900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 31 | 20231010 | 183800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 32 | 20231010 | 183700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 25712 |
| 33 | 20231010 | 183600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 34 | 20231010 | 183500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 35 | 20231010 | 183400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 36 | 20231010 | 183300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 37 | 20231010 | 183200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 38 | 20231010 | 183100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 39 | 20231010 | 183000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 40 | 20231010 | 182900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 41 | 20231010 | 182800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 42 | 20231010 | 182700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 43 | 20231010 | 182600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 44 | 20231010 | 182500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 45 | 20231010 | 182400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 46 | 20231010 | 182300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 47 | 20231010 | 182200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 48 | 20231010 | 182100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 49 | 20231010 | 182000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 50 | 20231010 | 181900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 51 | 20231010 | 181800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 52 | 20231010 | 181700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 53 | 20231010 | 181600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 54 | 20231010 | 181500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 55 | 20231010 | 181400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 56 | 20231010 | 181300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 57 | 20231010 | 181200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 58 | 20231010 | 181100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 59 | 20231010 | 181000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 60 | 20231010 | 180900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 61 | 20231010 | 180800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 62 | 20231010 | 180700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 25712 |
| 63 | 20231010 | 180600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 64 | 20231010 | 180500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 65 | 20231010 | 180400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 66 | 20231010 | 180300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 67 | 20231010 | 180200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 68 | 20231010 | 180100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 69 | 20231010 | 180000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 70 | 20231010 | 175900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 71 | 20231010 | 175800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 72 | 20231010 | 175700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 73 | 20231010 | 175600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 74 | 20231010 | 175500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 75 | 20231010 | 175400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 76 | 20231010 | 175300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 77 | 20231010 | 175200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 78 | 20231010 | 175100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 79 | 20231010 | 175000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 80 | 20231010 | 174900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 81 | 20231010 | 174800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 82 | 20231010 | 174700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 83 | 20231010 | 174600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 84 | 20231010 | 174500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 85 | 20231010 | 174400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 86 | 20231010 | 174300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 87 | 20231010 | 174200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 88 | 20231010 | 174100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 89 | 20231010 | 174000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 90 | 20231010 | 173900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 91 | 20231010 | 173800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 92 | 20231010 | 173700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 25712 |
| 93 | 20231010 | 173600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 94 | 20231010 | 173500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 95 | 20231010 | 173400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 96 | 20231010 | 173300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 97 | 20231010 | 173200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 98 | 20231010 | 173100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 99 | 20231010 | 173000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 100 | 20231010 | 172900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 101 | 20231010 | 172800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 102 | 20231010 | 172700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 103 | 20231010 | 172600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 104 | 20231010 | 172500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 105 | 20231010 | 172400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 106 | 20231010 | 172300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 107 | 20231010 | 172200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 108 | 20231010 | 172100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 109 | 20231010 | 172000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 110 | 20231010 | 171900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 111 | 20231010 | 171800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 112 | 20231010 | 171700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 113 | 20231010 | 171600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 114 | 20231010 | 171500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 115 | 20231010 | 171400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 116 | 20231010 | 171300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 117 | 20231010 | 171200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 118 | 20231010 | 171100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 119 | 20231010 | 171000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 120 | 20231010 | 170900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 121 | 20231010 | 170800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 122 | 20231010 | 170700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 25712 |
| 123 | 20231010 | 170600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 124 | 20231010 | 170500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 125 | 20231010 | 170400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 126 | 20231010 | 170300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 127 | 20231010 | 170200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 128 | 20231010 | 170100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 129 | 20231010 | 170000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 130 | 20231010 | 165900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 131 | 20231010 | 165800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 132 | 20231010 | 165700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 133 | 20231010 | 165600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 134 | 20231010 | 165500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 135 | 20231010 | 165400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 136 | 20231010 | 165300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 137 | 20231010 | 165200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 138 | 20231010 | 165100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 139 | 20231010 | 165000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 140 | 20231010 | 164900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 141 | 20231010 | 164800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 142 | 20231010 | 164700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 143 | 20231010 | 164600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 144 | 20231010 | 164500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 145 | 20231010 | 164400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 146 | 20231010 | 164300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 147 | 20231010 | 164200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 148 | 20231010 | 164100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 149 | 20231010 | 164000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 150 | 20231010 | 163900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 151 | 20231010 | 163800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 152 | 20231010 | 163700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 25712 |
| 153 | 20231010 | 163600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 154 | 20231010 | 163500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 155 | 20231010 | 163400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 156 | 20231010 | 163300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 157 | 20231010 | 163200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 158 | 20231010 | 163100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 159 | 20231010 | 163000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 160 | 20231010 | 162900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 161 | 20231010 | 162800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 162 | 20231010 | 162700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 163 | 20231010 | 162600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 164 | 20231010 | 162500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 165 | 20231010 | 162400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 166 | 20231010 | 162300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 167 | 20231010 | 162200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 168 | 20231010 | 162100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 169 | 20231010 | 162000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 170 | 20231010 | 161900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 171 | 20231010 | 161800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 172 | 20231010 | 161700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 173 | 20231010 | 161600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 174 | 20231010 | 161500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 175 | 20231010 | 161400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 176 | 20231010 | 161300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 177 | 20231010 | 161200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 178 | 20231010 | 161100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 179 | 20231010 | 161000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 180 | 20231010 | 160900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 181 | 20231010 | 160800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 182 | 20231010 | 160700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 25712 |
| 183 | 20231010 | 160600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 184 | 20231010 | 160500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 185 | 20231010 | 160400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 186 | 20231010 | 160300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 187 | 20231010 | 160200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 188 | 20231010 | 160100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 189 | 20231010 | 160000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 190 | 20231010 | 155900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 191 | 20231010 | 155800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 192 | 20231010 | 155700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 193 | 20231010 | 155600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 194 | 20231010 | 155500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 195 | 20231010 | 155400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 196 | 20231010 | 155300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 197 | 20231010 | 155200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 198 | 20231010 | 155100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 199 | 20231010 | 155000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 200 | 20231010 | 154900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 201 | 20231010 | 154800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 202 | 20231010 | 154700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 203 | 20231010 | 154600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 204 | 20231010 | 154500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 205 | 20231010 | 154400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 206 | 20231010 | 154300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 207 | 20231010 | 154200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 208 | 20231010 | 154100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 209 | 20231010 | 154000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 210 | 20231010 | 153900 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 211 | 20231010 | 153800 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 212 | 20231010 | 153700 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 25712 |
| 213 | 20231010 | 153600 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 214 | 20231010 | 153500 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 215 | 20231010 | 153400 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 216 | 20231010 | 153300 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 217 | 20231010 | 153200 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 218 | 20231010 | 153100 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 0 |
| 219 | 20231010 | 153000 | 1553873467 | 1383 | 1383 | 1383 | 1383 | 25712 |
| 220 | 20231010 | 152900 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 221 | 20231010 | 152800 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 222 | 20231010 | 152700 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 223 | 20231010 | 152600 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 224 | 20231010 | 152500 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 225 | 20231010 | 152400 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 226 | 20231010 | 152300 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 227 | 20231010 | 152200 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 228 | 20231010 | 152100 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 229 | 20231010 | 152000 | 1518313771 | 1382 | 1382 | 1382 | 1382 | 0 |
| 230 | 20231010 | 151900 | 1518313771 | 1382 | 1383 | 1383 | 1382 | 178 |
| 231 | 20231010 | 151800 | 1518067680 | 1389 | 1386 | 1389 | 1382 | 3599 |
| 232 | 20231010 | 151700 | 1513082943 | 1386 | 1388 | 1388 | 1386 | 1178 |
| 233 | 20231010 | 151600 | 1511447957 | 1388 | 1386 | 1389 | 1386 | 498 |
| 234 | 20231010 | 151500 | 1510757014 | 1386 | 1387 | 1388 | 1386 | 2694 |
| 235 | 20231010 | 151400 | 1507023067 | 1388 | 1386 | 1388 | 1386 | 305 |
| 236 | 20231010 | 151300 | 1506600162 | 1387 | 1386 | 1387 | 1386 | 748 |
| 237 | 20231010 | 151200 | 1505563394 | 1386 | 1389 | 1389 | 1386 | 2844 |
| 238 | 20231010 | 151100 | 1501619203 | 1388 | 1390 | 1390 | 1388 | 66 |
| 239 | 20231010 | 151000 | 1501527466 | 1390 | 1387 | 1393 | 1387 | 195 |
| 240 | 20231010 | 150900 | 1501256983 | 1387 | 1387 | 1387 | 1387 | 1 |
| 241 | 20231010 | 150800 | 1501255596 | 1387 | 1387 | 1387 | 1387 | 1 |
| 242 | 20231010 | 150700 | 1501254209 | 1385 | 1385 | 1387 | 1385 | 204 |
| 243 | 20231010 | 150600 | 1500971629 | 1385 | 1386 | 1386 | 1385 | 647 |
| 244 | 20231010 | 150500 | 1500075234 | 1387 | 1386 | 1387 | 1386 | 814 |
| 245 | 20231010 | 150400 | 1498946586 | 1385 | 1385 | 1385 | 1385 | 154 |
| 246 | 20231010 | 150300 | 1498733296 | 1384 | 1384 | 1384 | 1384 | 50 |
| 247 | 20231010 | 150200 | 1498664096 | 1384 | 1384 | 1384 | 1384 | 1 |
| 248 | 20231010 | 150100 | 1498662712 | 1385 | 1384 | 1385 | 1384 | 1150 |
| 249 | 20231010 | 150000 | 1497070912 | 1383 | 1385 | 1385 | 1382 | 2431 |
| 250 | 20231010 | 145900 | 1493706455 | 1385 | 1386 | 1386 | 1385 | 761 |
| 251 | 20231010 | 145800 | 1492651717 | 1386 | 1386 | 1386 | 1381 | 159 |
| 252 | 20231010 | 145700 | 1492431593 | 1380 | 1383 | 1387 | 1380 | 6291 |
| 253 | 20231010 | 145600 | 1483736791 | 1385 | 1383 | 1385 | 1383 | 20 |
| 254 | 20231010 | 145500 | 1483709111 | 1384 | 1385 | 1385 | 1383 | 157 |
| 255 | 20231010 | 145400 | 1483491799 | 1387 | 1386 | 1387 | 1386 | 132 |
| 256 | 20231010 | 145300 | 1483308790 | 1386 | 1386 | 1387 | 1386 | 509 |
| 257 | 20231010 | 145200 | 1482602857 | 1386 | 1387 | 1387 | 1386 | 130 |
| 258 | 20231010 | 145100 | 1482422606 | 1386 | 1380 | 1386 | 1380 | 60 |
| 259 | 20231010 | 145000 | 1482339746 | 1383 | 1392 | 1392 | 1383 | 1010 |
| 260 | 20231010 | 144900 | 1480937331 | 1405 | 1394 | 1406 | 1394 | 2009 |
| 261 | 20231010 | 144800 | 1478114341 | 1394 | 1398 | 1398 | 1390 | 3129 |
| 262 | 20231010 | 144700 | 1473761090 | 1396 | 1396 | 1398 | 1395 | 148 |
| 263 | 20231010 | 144600 | 1473554472 | 1396 | 1399 | 1404 | 1396 | 4043 |
| 264 | 20231010 | 144500 | 1467901308 | 1399 | 1403 | 1406 | 1399 | 7172 |
| 265 | 20231010 | 144400 | 1457859926 | 1407 | 1405 | 1408 | 1405 | 2927 |
| 266 | 20231010 | 144300 | 1453741083 | 1403 | 1407 | 1407 | 1403 | 6539 |
| 267 | 20231010 | 144200 | 1444557442 | 1407 | 1402 | 1407 | 1402 | 5812 |
| 268 | 20231010 | 144100 | 1436396685 | 1402 | 1400 | 1402 | 1400 | 2401 |
| 269 | 20231010 | 144000 | 1433032203 | 1401 | 1396 | 1401 | 1396 | 3317 |
| 270 | 20231010 | 143900 | 1428394764 | 1396 | 1395 | 1396 | 1395 | 1010 |
| 271 | 20231010 | 143800 | 1426985804 | 1395 | 1393 | 1395 | 1393 | 2009 |
| 272 | 20231010 | 143700 | 1424185449 | 1393 | 1394 | 1394 | 1393 | 858 |
| 273 | 20231010 | 143600 | 1422989409 | 1391 | 1390 | 1394 | 1390 | 265 |
| 274 | 20231010 | 143500 | 1422620823 | 1390 | 1394 | 1394 | 1390 | 12 |
| 275 | 20231010 | 143400 | 1422604107 | 1387 | 1394 | 1396 | 1387 | 198 |
| 276 | 20231010 | 143300 | 1422328096 | 1385 | 1387 | 1395 | 1385 | 1484 |
| 277 | 20231010 | 143200 | 1420272458 | 1387 | 1387 | 1387 | 1387 | 3 |
| 278 | 20231010 | 143100 | 1420268297 | 1393 | 1384 | 1393 | 1383 | 5182 |
| 279 | 20231010 | 143000 | 1413068559 | 1382 | 1375 | 1382 | 1375 | 706 |
| 280 | 20231010 | 142900 | 1412093595 | 1375 | 1379 | 1379 | 1375 | 2156 |
| 281 | 20231010 | 142800 | 1409122638 | 1378 | 1378 | 1378 | 1378 | 225 |
| 282 | 20231010 | 142700 | 1408812588 | 1378 | 1378 | 1378 | 1378 | 356 |
| 283 | 20231010 | 142600 | 1408322020 | 1378 | 1375 | 1378 | 1375 | 36 |
| 284 | 20231010 | 142500 | 1408272457 | 1374 | 1376 | 1376 | 1374 | 124 |
| 285 | 20231010 | 142400 | 1408101841 | 1374 | 1374 | 1374 | 1374 | 14 |
| 286 | 20231010 | 142300 | 1408082605 | 1379 | 1378 | 1379 | 1374 | 3274 |
| 287 | 20231010 | 142200 | 1403571037 | 1378 | 1373 | 1380 | 1373 | 866 |
| 288 | 20231010 | 142100 | 1402379548 | 1375 | 1371 | 1375 | 1369 | 1560 |
| 289 | 20231010 | 142000 | 1400235464 | 1369 | 1367 | 1370 | 1367 | 348 |
| 290 | 20231010 | 141900 | 1399759739 | 1368 | 1373 | 1373 | 1365 | 8635 |
| 291 | 20231010 | 141800 | 1387932317 | 1373 | 1375 | 1376 | 1373 | 3370 |
| 292 | 20231010 | 141700 | 1383300885 | 1375 | 1375 | 1376 | 1375 | 1418 |
| 293 | 20231010 | 141600 | 1381351134 | 1375 | 1375 | 1375 | 1375 | 195 |
| 294 | 20231010 | 141500 | 1381083009 | 1375 | 1375 | 1375 | 1375 | 4 |
| 295 | 20231010 | 141400 | 1381077509 | 1380 | 1384 | 1384 | 1371 | 10672 |
| 296 | 20231010 | 141300 | 1366364492 | 1384 | 1389 | 1389 | 1384 | 13218 |
| 297 | 20231010 | 141200 | 1348036205 | 1389 | 1391 | 1392 | 1389 | 4763 |
| 298 | 20231010 | 141100 | 1341413119 | 1391 | 1392 | 1393 | 1391 | 2466 |
| 299 | 20231010 | 141000 | 1337980582 | 1393 | 1393 | 1393 | 1393 | 473 |
| 300 | 20231010 | 140900 | 1337321693 | 1393 | 1393 | 1395 | 1393 | 1662 |
| 301 | 20231010 | 140800 | 1335006427 | 1393 | 1393 | 1393 | 1393 | 3 |
| 302 | 20231010 | 140700 | 1335002248 | 1393 | 1393 | 1393 | 1393 | 4 |
| 303 | 20231010 | 140600 | 1334996676 | 1393 | 1393 | 1393 | 1393 | 3 |
| 304 | 20231010 | 140500 | 1334992497 | 1393 | 1393 | 1393 | 1393 | 4 |
| 305 | 20231010 | 140400 | 1334986925 | 1393 | 1396 | 1396 | 1393 | 3453 |
| 306 | 20231010 | 140300 | 1330172445 | 1396 | 1396 | 1396 | 1396 | 20 |
| 307 | 20231010 | 140200 | 1330144525 | 1395 | 1395 | 1395 | 1395 | 3 |
| 308 | 20231010 | 140100 | 1330140340 | 1395 | 1396 | 1396 | 1395 | 910 |
| 309 | 20231010 | 140000 | 1328869984 | 1396 | 1396 | 1396 | 1396 | 3 |
| 310 | 20231010 | 135900 | 1328865796 | 1400 | 1396 | 1400 | 1396 | 14 |
| 311 | 20231010 | 135800 | 1328846220 | 1400 | 1395 | 1400 | 1395 | 238 |
| 312 | 20231010 | 135700 | 1328513043 | 1400 | 1395 | 1400 | 1395 | 220 |
| 313 | 20231010 | 135600 | 1328205063 | 1395 | 1395 | 1395 | 1395 | 3 |
| 314 | 20231010 | 135500 | 1328200878 | 1395 | 1395 | 1395 | 1395 | 4 |
| 315 | 20231010 | 135400 | 1328195298 | 1395 | 1395 | 1395 | 1395 | 3 |
| 316 | 20231010 | 135300 | 1328191113 | 1395 | 1395 | 1401 | 1395 | 528 |
| 317 | 20231010 | 135200 | 1327454277 | 1395 | 1397 | 1402 | 1395 | 546 |
| 318 | 20231010 | 135100 | 1326692461 | 1403 | 1395 | 1403 | 1395 | 4 |
| 319 | 20231010 | 135000 | 1326686873 | 1404 | 1394 | 1404 | 1394 | 29 |
| 320 | 20231010 | 134900 | 1326646269 | 1394 | 1394 | 1394 | 1394 | 3 |
| 321 | 20231010 | 134800 | 1326642087 | 1393 | 1393 | 1393 | 1393 | 4 |
| 322 | 20231010 | 134700 | 1326636515 | 1400 | 1396 | 1400 | 1393 | 1865 |
| 323 | 20231010 | 134600 | 1324027466 | 1396 | 1392 | 1396 | 1391 | 3758 |
| 324 | 20231010 | 134500 | 1318796330 | 1392 | 1392 | 1392 | 1392 | 35 |
| 325 | 20231010 | 134400 | 1318747610 | 1397 | 1391 | 1397 | 1391 | 624 |
| 326 | 20231010 | 134300 | 1317879502 | 1391 | 1391 | 1391 | 1391 | 103 |
| 327 | 20231010 | 134200 | 1317736229 | 1390 | 1389 | 1397 | 1389 | 76 |
| 328 | 20231010 | 134100 | 1317630096 | 1389 | 1395 | 1395 | 1389 | 125 |
| 329 | 20231010 | 134000 | 1317456039 | 1395 | 1387 | 1395 | 1387 | 5 |
| 330 | 20231010 | 133900 | 1317449096 | 1385 | 1386 | 1386 | 1385 | 3422 |
| 331 | 20231010 | 133800 | 1312706207 | 1386 | 1395 | 1395 | 1386 | 15603 |
| 332 | 20231010 | 133700 | 1291037733 | 1394 | 1394 | 1394 | 1394 | 3 |
| 333 | 20231010 | 133600 | 1291033551 | 1394 | 1394 | 1394 | 1394 | 4 |
| 334 | 20231010 | 133500 | 1291027975 | 1394 | 1394 | 1394 | 1394 | 3 |
| 335 | 20231010 | 133400 | 1291023793 | 1394 | 1394 | 1394 | 1394 | 104 |
| 336 | 20231010 | 133300 | 1290878817 | 1394 | 1395 | 1395 | 1394 | 153 |
| 337 | 20231010 | 133200 | 1290665385 | 1395 | 1395 | 1396 | 1395 | 1136 |
| 338 | 20231010 | 133100 | 1289080615 | 1399 | 1395 | 1399 | 1395 | 124 |
| 339 | 20231010 | 133000 | 1288907151 | 1397 | 1397 | 1400 | 1397 | 2684 |
| 340 | 20231010 | 132900 | 1285156103 | 1394 | 1394 | 1395 | 1394 | 1065 |
| 341 | 20231010 | 132800 | 1283671454 | 1394 | 1394 | 1394 | 1394 | 141 |
| 342 | 20231010 | 132700 | 1283474900 | 1394 | 1394 | 1394 | 1394 | 1226 |
| 343 | 20231010 | 132600 | 1281765856 | 1394 | 1392 | 1394 | 1392 | 2522 |
| 344 | 20231010 | 132500 | 1278252559 | 1394 | 1394 | 1394 | 1394 | 371 |
| 345 | 20231010 | 132400 | 1277735385 | 1397 | 1396 | 1397 | 1394 | 2028 |
| 346 | 20231010 | 132300 | 1274905495 | 1396 | 1397 | 1397 | 1396 | 23 |
| 347 | 20231010 | 132200 | 1274873373 | 1396 | 1398 | 1398 | 1396 | 1014 |
| 348 | 20231010 | 132100 | 1273457258 | 1400 | 1400 | 1401 | 1397 | 13423 |
| 349 | 20231010 | 132000 | 1254665753 | 1400 | 1400 | 1400 | 1400 | 7 |
| 350 | 20231010 | 131900 | 1254655953 | 1401 | 1403 | 1403 | 1401 | 17842 |
| 351 | 20231010 | 131800 | 1229650975 | 1405 | 1407 | 1407 | 1404 | 3163 |
| 352 | 20231010 | 131700 | 1225207863 | 1407 | 1404 | 1407 | 1404 | 663 |
| 353 | 20231010 | 131600 | 1224275680 | 1403 | 1402 | 1403 | 1402 | 64 |
| 354 | 20231010 | 131500 | 1224185890 | 1403 | 1403 | 1403 | 1403 | 64 |
| 355 | 20231010 | 131400 | 1224096098 | 1403 | 1402 | 1403 | 1402 | 623 |
| 356 | 20231010 | 131300 | 1223222645 | 1402 | 1403 | 1403 | 1402 | 96 |
| 357 | 20231010 | 131200 | 1223087960 | 1403 | 1403 | 1403 | 1403 | 1004 |
| 358 | 20231010 | 131100 | 1221679348 | 1402 | 1404 | 1404 | 1402 | 1537 |
| 359 | 20231010 | 131000 | 1219522935 | 1407 | 1407 | 1407 | 1407 | 3 |
| 360 | 20231010 | 130900 | 1219518714 | 1407 | 1407 | 1407 | 1407 | 1 |
| 361 | 20231010 | 130800 | 1219517307 | 1402 | 1402 | 1402 | 1402 | 700 |
| 362 | 20231010 | 130700 | 1218535907 | 1402 | 1407 | 1407 | 1402 | 1790 |
| 363 | 20231010 | 130600 | 1216024784 | 1403 | 1404 | 1404 | 1403 | 1034 |
| 364 | 20231010 | 130500 | 1214573756 | 1404 | 1405 | 1405 | 1404 | 206 |
| 365 | 20231010 | 130400 | 1214284400 | 1406 | 1406 | 1406 | 1406 | 105 |
| 366 | 20231010 | 130300 | 1214136770 | 1406 | 1406 | 1406 | 1406 | 5 |
| 367 | 20231010 | 130200 | 1214129740 | 1406 | 1405 | 1406 | 1405 | 14 |
| 368 | 20231010 | 130100 | 1214110060 | 1405 | 1405 | 1405 | 1405 | 120 |
| 369 | 20231010 | 130000 | 1213941460 | 1405 | 1405 | 1405 | 1405 | 0 |
| 370 | 20231010 | 125900 | 1213941460 | 1405 | 1405 | 1405 | 1405 | 0 |
| 371 | 20231010 | 125800 | 1213941460 | 1405 | 1405 | 1405 | 1405 | 0 |
| 372 | 20231010 | 125700 | 1213941460 | 1405 | 1405 | 1405 | 1405 | 0 |
| 373 | 20231010 | 125600 | 1213941460 | 1405 | 1404 | 1405 | 1404 | 435 |
| 374 | 20231010 | 125500 | 1213330585 | 1402 | 1403 | 1404 | 1402 | 7508 |
| 375 | 20231010 | 125400 | 1202800954 | 1403 | 1403 | 1403 | 1403 | 9 |
| 376 | 20231010 | 125300 | 1202788327 | 1403 | 1404 | 1404 | 1403 | 3641 |
| 377 | 20231010 | 125200 | 1197679004 | 1404 | 1404 | 1404 | 1404 | 49 |
| 378 | 20231010 | 125100 | 1197610208 | 1404 | 1407 | 1407 | 1404 | 1816 |
| 379 | 20231010 | 125000 | 1195060538 | 1405 | 1406 | 1406 | 1405 | 1064 |
| 380 | 20231010 | 124900 | 1193565554 | 1408 | 1408 | 1408 | 1408 | 507 |
| 381 | 20231010 | 124800 | 1192851698 | 1409 | 1409 | 1409 | 1409 | 0 |
| 382 | 20231010 | 124700 | 1192851698 | 1409 | 1405 | 1409 | 1404 | 1470 |
| 383 | 20231010 | 124600 | 1190785642 | 1405 | 1406 | 1406 | 1405 | 1036 |
| 384 | 20231010 | 124500 | 1189329027 | 1409 | 1408 | 1409 | 1404 | 363 |
| 385 | 20231010 | 124400 | 1188818699 | 1410 | 1408 | 1410 | 1408 | 352 |
| 386 | 20231010 | 124300 | 1188323063 | 1408 | 1408 | 1408 | 1408 | 2100 |
| 387 | 20231010 | 124200 | 1185366263 | 1402 | 1407 | 1411 | 1402 | 28766 |
| 388 | 20231010 | 124100 | 1144998773 | 1407 | 1408 | 1408 | 1407 | 2030 |
| 389 | 20231010 | 124000 | 1142142243 | 1408 | 1411 | 1411 | 1408 | 2170 |
| 390 | 20231010 | 123900 | 1139085397 | 1412 | 1412 | 1412 | 1412 | 2 |
| 391 | 20231010 | 123800 | 1139082573 | 1413 | 1414 | 1414 | 1413 | 7 |
| 392 | 20231010 | 123700 | 1139072677 | 1414 | 1410 | 1414 | 1410 | 15 |
| 393 | 20231010 | 123600 | 1139051523 | 1409 | 1410 | 1414 | 1409 | 3998 |
| 394 | 20231010 | 123500 | 1133414407 | 1414 | 1414 | 1414 | 1413 | 68 |
| 395 | 20231010 | 123400 | 1133318256 | 1414 | 1414 | 1414 | 1414 | 201 |
| 396 | 20231010 | 123300 | 1133034042 | 1414 | 1414 | 1414 | 1414 | 38 |
| 397 | 20231010 | 123200 | 1132980310 | 1408 | 1408 | 1408 | 1408 | 0 |
| 398 | 20231010 | 123100 | 1132980310 | 1408 | 1412 | 1415 | 1408 | 5544 |
| 399 | 20231010 | 123000 | 1125162587 | 1412 | 1415 | 1415 | 1412 | 4517 |
| 400 | 20231010 | 122900 | 1118774304 | 1415 | 1415 | 1415 | 1415 | 1916 |
| 401 | 20231010 | 122800 | 1116063164 | 1416 | 1418 | 1418 | 1416 | 7562 |
| 402 | 20231010 | 122700 | 1105348071 | 1419 | 1419 | 1419 | 1419 | 2611 |
| 403 | 20231010 | 122600 | 1101643062 | 1420 | 1418 | 1420 | 1418 | 1420 |
| 404 | 20231010 | 122500 | 1099628072 | 1419 | 1418 | 1420 | 1418 | 4147 |
| 405 | 20231010 | 122400 | 1093741348 | 1419 | 1422 | 1422 | 1419 | 12051 |
| 406 | 20231010 | 122300 | 1076627011 | 1427 | 1421 | 1427 | 1421 | 614 |
| 407 | 20231010 | 122200 | 1075754511 | 1422 | 1421 | 1422 | 1421 | 34 |
| 408 | 20231010 | 122100 | 1075706171 | 1422 | 1422 | 1422 | 1422 | 1003 |
| 409 | 20231010 | 122000 | 1074279905 | 1427 | 1422 | 1427 | 1422 | 8 |
| 410 | 20231010 | 121900 | 1074268524 | 1422 | 1422 | 1422 | 1422 | 8 |
| 411 | 20231010 | 121800 | 1074257148 | 1427 | 1421 | 1427 | 1421 | 8 |
| 412 | 20231010 | 121700 | 1074245774 | 1427 | 1422 | 1428 | 1421 | 3935 |
| 413 | 20231010 | 121600 | 1068652918 | 1429 | 1422 | 1429 | 1422 | 200 |
| 414 | 20231010 | 121500 | 1068368319 | 1423 | 1421 | 1423 | 1421 | 10 |
| 415 | 20231010 | 121400 | 1068354107 | 1423 | 1423 | 1423 | 1421 | 104 |
| 416 | 20231010 | 121300 | 1068206283 | 1422 | 1422 | 1423 | 1422 | 8883 |
| 417 | 20231010 | 121200 | 1055574045 | 1423 | 1423 | 1423 | 1423 | 1544 |
| 418 | 20231010 | 121100 | 1053376933 | 1424 | 1424 | 1424 | 1424 | 2441 |
| 419 | 20231010 | 121000 | 1049900949 | 1424 | 1424 | 1429 | 1424 | 1131 |
| 420 | 20231010 | 120900 | 1048289950 | 1424 | 1424 | 1424 | 1424 | 242 |
| 421 | 20231010 | 120800 | 1047945342 | 1429 | 1424 | 1429 | 1424 | 209 |
| 422 | 20231010 | 120700 | 1047647721 | 1424 | 1425 | 1425 | 1424 | 2228 |
| 423 | 20231010 | 120600 | 1044474713 | 1425 | 1425 | 1425 | 1425 | 807 |
| 424 | 20231010 | 120500 | 1043324738 | 1425 | 1425 | 1425 | 1425 | 7 |
| 425 | 20231010 | 120400 | 1043314763 | 1426 | 1427 | 1427 | 1426 | 4499 |
| 426 | 20231010 | 120300 | 1036899179 | 1426 | 1426 | 1426 | 1426 | 1001 |
| 427 | 20231010 | 120200 | 1035471753 | 1427 | 1427 | 1427 | 1427 | 6053 |
| 428 | 20231010 | 120100 | 1026834122 | 1428 | 1429 | 1429 | 1428 | 4583 |
| 429 | 20231010 | 120000 | 1020288033 | 1429 | 1429 | 1429 | 1429 | 277 |
| 430 | 20231010 | 115900 | 1019892200 | 1429 | 1429 | 1429 | 1429 | 7 |
| 431 | 20231010 | 115800 | 1019882197 | 1429 | 1430 | 1430 | 1429 | 5007 |
| 432 | 20231010 | 115700 | 1012725397 | 1435 | 1430 | 1435 | 1430 | 1054 |
| 433 | 20231010 | 115600 | 1011218172 | 1430 | 1431 | 1431 | 1430 | 382 |
| 434 | 20231010 | 115500 | 1010671557 | 1435 | 1431 | 1435 | 1431 | 82 |
| 435 | 20231010 | 115400 | 1010554063 | 1432 | 1432 | 1432 | 1430 | 65 |
| 436 | 20231010 | 115300 | 1010460997 | 1432 | 1430 | 1432 | 1429 | 309 |
| 437 | 20231010 | 115200 | 1010018832 | 1431 | 1431 | 1431 | 1431 | 234 |
| 438 | 20231010 | 115100 | 1009683978 | 1434 | 1430 | 1434 | 1430 | 9 |
| 439 | 20231010 | 115000 | 1009671100 | 1430 | 1430 | 1430 | 1430 | 9 |
| 440 | 20231010 | 114900 | 1009658230 | 1429 | 1429 | 1429 | 1427 | 1107 |
| 441 | 20231010 | 114800 | 1008076440 | 1429 | 1430 | 1430 | 1429 | 8 |
| 442 | 20231010 | 114700 | 1008065005 | 1428 | 1428 | 1428 | 1428 | 7 |
| 443 | 20231010 | 114600 | 1008055009 | 1427 | 1426 | 1427 | 1426 | 9 |
| 444 | 20231010 | 114500 | 1008042174 | 1426 | 1426 | 1426 | 1426 | 234 |
| 445 | 20231010 | 114400 | 1007708490 | 1426 | 1424 | 1434 | 1424 | 1510 |
| 446 | 20231010 | 114300 | 1005558228 | 1424 | 1424 | 1424 | 1424 | 8 |
| 447 | 20231010 | 114200 | 1005546836 | 1425 | 1426 | 1427 | 1425 | 25822 |
| 448 | 20231010 | 114100 | 968744477 | 1426 | 1426 | 1426 | 1426 | 7 |
| 449 | 20231010 | 114000 | 968734495 | 1434 | 1426 | 1434 | 1426 | 8 |
| 450 | 20231010 | 113900 | 968723079 | 1425 | 1425 | 1425 | 1425 | 8 |
| 451 | 20231010 | 113800 | 968711679 | 1423 | 1435 | 1435 | 1423 | 764 |
| 452 | 20231010 | 113700 | 967620563 | 1435 | 1422 | 1436 | 1422 | 2440 |
| 453 | 20231010 | 113600 | 964119242 | 1422 | 1429 | 1429 | 1422 | 2694 |
| 454 | 20231010 | 113500 | 960286079 | 1430 | 1429 | 1430 | 1422 | 5605 |
| 455 | 20231010 | 113400 | 952297659 | 1429 | 1427 | 1429 | 1427 | 3119 |
| 456 | 20231010 | 113300 | 947846825 | 1426 | 1429 | 1429 | 1426 | 680 |
| 457 | 20231010 | 113200 | 946876441 | 1429 | 1431 | 1438 | 1429 | 2454 |
| 458 | 20231010 | 113100 | 943365477 | 1431 | 1431 | 1432 | 1431 | 4471 |
| 459 | 20231010 | 113000 | 936965209 | 1432 | 1434 | 1434 | 1432 | 1166 |
| 460 | 20231010 | 112900 | 935295137 | 1434 | 1437 | 1437 | 1434 | 19052 |
| 461 | 20231010 | 112800 | 907942872 | 1438 | 1438 | 1438 | 1438 | 2787 |
| 462 | 20231010 | 112700 | 903935166 | 1438 | 1438 | 1438 | 1438 | 10 |
| 463 | 20231010 | 112600 | 903920786 | 1438 | 1439 | 1439 | 1438 | 1496 |
| 464 | 20231010 | 112500 | 901768248 | 1439 | 1440 | 1440 | 1439 | 340 |
| 465 | 20231010 | 112400 | 901278775 | 1440 | 1440 | 1440 | 1440 | 1720 |
| 466 | 20231010 | 112300 | 898801975 | 1444 | 1440 | 1444 | 1440 | 17 |
| 467 | 20231010 | 112200 | 898777455 | 1440 | 1441 | 1441 | 1440 | 837 |
| 468 | 20231010 | 112100 | 897572097 | 1442 | 1442 | 1442 | 1442 | 69 |
| 469 | 20231010 | 112000 | 897472599 | 1444 | 1443 | 1444 | 1443 | 2307 |
| 470 | 20231010 | 111900 | 894143469 | 1444 | 1442 | 1444 | 1442 | 1478 |
| 471 | 20231010 | 111800 | 892010167 | 1442 | 1442 | 1442 | 1442 | 7 |
| 472 | 20231010 | 111700 | 892000073 | 1442 | 1443 | 1443 | 1442 | 723 |
| 473 | 20231010 | 111600 | 890957502 | 1441 | 1440 | 1441 | 1440 | 57 |
| 474 | 20231010 | 111500 | 890875372 | 1440 | 1442 | 1442 | 1440 | 4207 |
| 475 | 20231010 | 111400 | 884812367 | 1442 | 1442 | 1442 | 1442 | 7 |
| 476 | 20231010 | 111300 | 884802273 | 1442 | 1442 | 1442 | 1442 | 305 |
| 477 | 20231010 | 111200 | 884362463 | 1441 | 1441 | 1441 | 1441 | 7 |
| 478 | 20231010 | 111100 | 884352376 | 1442 | 1442 | 1442 | 1442 | 4651 |
| 479 | 20231010 | 111000 | 877645634 | 1451 | 1452 | 1452 | 1443 | 825 |
| 480 | 20231010 | 110900 | 876453961 | 1450 | 1444 | 1450 | 1444 | 1603 |
| 481 | 20231010 | 110800 | 874136789 | 1446 | 1449 | 1452 | 1446 | 12296 |
| 482 | 20231010 | 110700 | 856317204 | 1449 | 1445 | 1449 | 1445 | 1708 |
| 483 | 20231010 | 110600 | 853845984 | 1446 | 1444 | 1446 | 1444 | 11 |
| 484 | 20231010 | 110500 | 853830096 | 1443 | 1443 | 1448 | 1443 | 12685 |
| 485 | 20231010 | 110400 | 835512093 | 1443 | 1443 | 1443 | 1443 | 289 |
| 486 | 20231010 | 110300 | 835095066 | 1443 | 1443 | 1443 | 1443 | 110 |
| 487 | 20231010 | 110200 | 834936336 | 1444 | 1445 | 1445 | 1444 | 474 |
| 488 | 20231010 | 110100 | 834251823 | 1447 | 1445 | 1447 | 1445 | 944 |
| 489 | 20231010 | 110000 | 832887713 | 1447 | 1445 | 1447 | 1445 | 52 |
| 490 | 20231010 | 105900 | 832812505 | 1447 | 1446 | 1447 | 1445 | 342 |
| 491 | 20231010 | 105800 | 832318280 | 1446 | 1448 | 1448 | 1446 | 494 |
| 492 | 20231010 | 105700 | 831603727 | 1447 | 1449 | 1449 | 1447 | 2424 |
| 493 | 20231010 | 105600 | 828094581 | 1450 | 1449 | 1450 | 1449 | 2188 |
| 494 | 20231010 | 105500 | 824924067 | 1450 | 1450 | 1450 | 1449 | 1659 |
| 495 | 20231010 | 105400 | 822518525 | 1452 | 1450 | 1452 | 1450 | 388 |
| 496 | 20231010 | 105300 | 821955523 | 1450 | 1451 | 1451 | 1450 | 258 |
| 497 | 20231010 | 105200 | 821581416 | 1451 | 1451 | 1452 | 1450 | 312 |
| 498 | 20231010 | 105100 | 821128704 | 1452 | 1450 | 1452 | 1450 | 61 |
| 499 | 20231010 | 105000 | 821040251 | 1451 | 1450 | 1451 | 1450 | 10 |
| 500 | 20231010 | 104900 | 821025748 | 1450 | 1451 | 1452 | 1450 | 2276 |
| 501 | 20231010 | 104800 | 817723245 | 1453 | 1452 | 1454 | 1451 | 12 |
| 502 | 20231010 | 104700 | 817705817 | 1452 | 1454 | 1454 | 1452 | 1287 |
| 503 | 20231010 | 104600 | 815836269 | 1454 | 1452 | 1454 | 1452 | 534 |
| 504 | 20231010 | 104500 | 815060309 | 1453 | 1450 | 1453 | 1450 | 1731 |
| 505 | 20231010 | 104400 | 812547205 | 1451 | 1449 | 1452 | 1449 | 85 |
| 506 | 20231010 | 104300 | 812423815 | 1452 | 1451 | 1452 | 1448 | 1742 |
| 507 | 20231010 | 104200 | 809899963 | 1451 | 1449 | 1451 | 1449 | 4201 |
| 508 | 20231010 | 104100 | 803812712 | 1449 | 1450 | 1451 | 1449 | 5386 |
| 509 | 20231010 | 104000 | 796007348 | 1450 | 1450 | 1451 | 1450 | 522 |
| 510 | 20231010 | 103900 | 795250277 | 1451 | 1450 | 1451 | 1450 | 278 |
| 511 | 20231010 | 103800 | 794847146 | 1451 | 1450 | 1451 | 1450 | 477 |
| 512 | 20231010 | 103700 | 794155026 | 1451 | 1450 | 1451 | 1450 | 210 |
| 513 | 20231010 | 103600 | 793850524 | 1450 | 1448 | 1451 | 1448 | 1053 |
| 514 | 20231010 | 103500 | 792323789 | 1449 | 1448 | 1450 | 1447 | 750 |
| 515 | 20231010 | 103400 | 791236992 | 1447 | 1444 | 1447 | 1444 | 141 |
| 516 | 20231010 | 103300 | 791032989 | 1443 | 1443 | 1443 | 1443 | 7 |
| 517 | 20231010 | 103200 | 791022888 | 1443 | 1446 | 1446 | 1443 | 7 |
| 518 | 20231010 | 103100 | 791012781 | 1447 | 1447 | 1447 | 1447 | 500 |
| 519 | 20231010 | 103000 | 790289281 | 1449 | 1447 | 1449 | 1447 | 545 |
| 520 | 20231010 | 102900 | 789500192 | 1447 | 1442 | 1448 | 1442 | 3674 |
| 521 | 20231010 | 102800 | 784196004 | 1442 | 1441 | 1442 | 1441 | 4745 |
| 522 | 20231010 | 102700 | 777358385 | 1447 | 1447 | 1447 | 1447 | 421 |
| 523 | 20231010 | 102600 | 776749198 | 1448 | 1450 | 1450 | 1448 | 1390 |
| 524 | 20231010 | 102500 | 774735854 | 1450 | 1449 | 1450 | 1449 | 201 |
| 525 | 20231010 | 102400 | 774444571 | 1449 | 1449 | 1450 | 1449 | 636 |
| 526 | 20231010 | 102300 | 773522877 | 1449 | 1448 | 1449 | 1448 | 96 |
| 527 | 20231010 | 102200 | 773383782 | 1448 | 1447 | 1448 | 1447 | 1155 |
| 528 | 20231010 | 102100 | 771711349 | 1448 | 1449 | 1449 | 1448 | 2040 |
| 529 | 20231010 | 102000 | 768757407 | 1449 | 1448 | 1449 | 1448 | 907 |
| 530 | 20231010 | 101900 | 767443171 | 1448 | 1448 | 1449 | 1448 | 1142 |
| 531 | 20231010 | 101800 | 765788655 | 1450 | 1448 | 1450 | 1447 | 2611 |
| 532 | 20231010 | 101700 | 762007534 | 1446 | 1445 | 1446 | 1445 | 10 |
| 533 | 20231010 | 101600 | 761993081 | 1451 | 1441 | 1451 | 1440 | 16383 |
| 534 | 20231010 | 101500 | 738258439 | 1440 | 1441 | 1441 | 1440 | 7 |
| 535 | 20231010 | 101400 | 738248357 | 1444 | 1441 | 1444 | 1441 | 707 |
| 536 | 20231010 | 101300 | 737227470 | 1440 | 1440 | 1440 | 1440 | 1325 |
| 537 | 20231010 | 101200 | 735319470 | 1440 | 1445 | 1446 | 1440 | 1844 |
| 538 | 20231010 | 101100 | 732662685 | 1446 | 1446 | 1446 | 1446 | 123 |
| 539 | 20231010 | 101000 | 732484827 | 1447 | 1446 | 1447 | 1446 | 11 |
| 540 | 20231010 | 100900 | 732468919 | 1446 | 1449 | 1449 | 1446 | 19 |
| 541 | 20231010 | 100800 | 732441442 | 1445 | 1445 | 1445 | 1445 | 8 |
| 542 | 20231010 | 100700 | 732429882 | 1449 | 1444 | 1449 | 1444 | 1371 |
| 543 | 20231010 | 100600 | 730444918 | 1444 | 1443 | 1448 | 1443 | 9 |
| 544 | 20231010 | 100500 | 730431925 | 1445 | 1448 | 1448 | 1443 | 829 |
| 545 | 20231010 | 100400 | 729234840 | 1448 | 1444 | 1449 | 1444 | 10 |
| 546 | 20231010 | 100300 | 729220386 | 1449 | 1444 | 1449 | 1444 | 190 |
| 547 | 20231010 | 100200 | 728945865 | 1449 | 1449 | 1450 | 1446 | 2769 |
| 548 | 20231010 | 100100 | 724934989 | 1449 | 1447 | 1449 | 1447 | 509 |
| 549 | 20231010 | 100000 | 724198464 | 1447 | 1445 | 1447 | 1444 | 196 |
| 550 | 20231010 | 095900 | 723914881 | 1447 | 1443 | 1447 | 1443 | 848 |
| 551 | 20231010 | 095800 | 722688092 | 1445 | 1441 | 1445 | 1441 | 1307 |
| 552 | 20231010 | 095700 | 720803998 | 1445 | 1442 | 1445 | 1441 | 2550 |
| 553 | 20231010 | 095600 | 717127617 | 1442 | 1442 | 1442 | 1442 | 10 |
| 554 | 20231010 | 095500 | 717113197 | 1443 | 1443 | 1443 | 1441 | 959 |
| 555 | 20231010 | 095400 | 715731206 | 1440 | 1440 | 1440 | 1440 | 8 |
| 556 | 20231010 | 095300 | 715719686 | 1440 | 1440 | 1444 | 1440 | 244 |
| 557 | 20231010 | 095200 | 715368318 | 1444 | 1440 | 1444 | 1440 | 19 |
| 558 | 20231010 | 095100 | 715340954 | 1440 | 1439 | 1440 | 1438 | 4042 |
| 559 | 20231010 | 095000 | 709523402 | 1440 | 1437 | 1443 | 1436 | 5007 |
| 560 | 20231010 | 094900 | 702323242 | 1437 | 1437 | 1443 | 1437 | 9155 |
| 561 | 20231010 | 094800 | 689127916 | 1443 | 1443 | 1445 | 1443 | 2820 |
| 562 | 20231010 | 094700 | 685053055 | 1443 | 1430 | 1449 | 1430 | 6052 |
| 563 | 20231010 | 094600 | 676303028 | 1449 | 1449 | 1449 | 1422 | 28694 |
| 564 | 20231010 | 094500 | 635238282 | 1450 | 1455 | 1458 | 1450 | 5610 |
| 565 | 20231010 | 094400 | 627094596 | 1457 | 1451 | 1457 | 1451 | 4006 |
| 566 | 20231010 | 094300 | 621265666 | 1453 | 1446 | 1453 | 1446 | 1627 |
| 567 | 20231010 | 094200 | 618905744 | 1450 | 1448 | 1450 | 1447 | 3224 |
| 568 | 20231010 | 094100 | 614240253 | 1447 | 1452 | 1458 | 1445 | 1113 |
| 569 | 20231010 | 094000 | 612626575 | 1462 | 1444 | 1462 | 1444 | 34569 |
| 570 | 20231010 | 093900 | 562220236 | 1446 | 1440 | 1446 | 1440 | 5425 |
| 571 | 20231010 | 093800 | 554405984 | 1440 | 1439 | 1446 | 1439 | 408 |
| 572 | 20231010 | 093700 | 553818009 | 1448 | 1444 | 1449 | 1438 | 9451 |
| 573 | 20231010 | 093600 | 540146316 | 1446 | 1443 | 1446 | 1439 | 2739 |
| 574 | 20231010 | 093500 | 536191776 | 1443 | 1438 | 1443 | 1438 | 8135 |
| 575 | 20231010 | 093400 | 524471977 | 1440 | 1439 | 1441 | 1436 | 2142 |
| 576 | 20231010 | 093300 | 521388066 | 1439 | 1433 | 1440 | 1433 | 1516 |
| 577 | 20231010 | 093200 | 519206582 | 1440 | 1431 | 1440 | 1431 | 8316 |
| 578 | 20231010 | 093100 | 507242867 | 1437 | 1429 | 1437 | 1429 | 4900 |
| 579 | 20231010 | 093000 | 500228490 | 1435 | 1430 | 1436 | 1430 | 3080 |
| 580 | 20231010 | 092900 | 495823724 | 1437 | 1430 | 1437 | 1430 | 4764 |
| 581 | 20231010 | 092800 | 488983791 | 1434 | 1431 | 1434 | 1429 | 1518 |
| 582 | 20231010 | 092700 | 486811296 | 1431 | 1431 | 1431 | 1431 | 49 |
| 583 | 20231010 | 092600 | 486741177 | 1436 | 1427 | 1436 | 1427 | 797 |
| 584 | 20231010 | 092500 | 485598993 | 1427 | 1428 | 1435 | 1427 | 12855 |
| 585 | 20231010 | 092400 | 467236645 | 1434 | 1430 | 1434 | 1428 | 4522 |
| 586 | 20231010 | 092300 | 460775931 | 1432 | 1430 | 1432 | 1430 | 7055 |
| 587 | 20231010 | 092200 | 450680799 | 1430 | 1436 | 1437 | 1430 | 1660 |
| 588 | 20231010 | 092100 | 448303196 | 1437 | 1435 | 1439 | 1432 | 9095 |
| 589 | 20231010 | 092000 | 435232995 | 1436 | 1436 | 1437 | 1433 | 356 |
| 590 | 20231010 | 091900 | 434721796 | 1436 | 1437 | 1438 | 1434 | 2264 |
| 591 | 20231010 | 091800 | 431474622 | 1437 | 1436 | 1438 | 1436 | 4789 |
| 592 | 20231010 | 091700 | 424593328 | 1437 | 1428 | 1438 | 1428 | 12198 |
| 593 | 20231010 | 091600 | 407090157 | 1434 | 1428 | 1435 | 1428 | 21140 |
| 594 | 20231010 | 091500 | 376808733 | 1431 | 1422 | 1431 | 1418 | 24541 |
| 595 | 20231010 | 091400 | 341786990 | 1422 | 1418 | 1422 | 1416 | 2156 |
| 596 | 20231010 | 091300 | 338731777 | 1418 | 1417 | 1421 | 1417 | 290 |
| 597 | 20231010 | 091200 | 338320558 | 1417 | 1421 | 1422 | 1416 | 1581 |
| 598 | 20231010 | 091100 | 336077316 | 1421 | 1420 | 1421 | 1415 | 1830 |
| 599 | 20231010 | 091000 | 333483720 | 1414 | 1421 | 1421 | 1410 | 2484 |
| 600 | 20231010 | 090900 | 329967858 | 1414 | 1414 | 1423 | 1414 | 3671 |
| 601 | 20231010 | 090800 | 324756442 | 1416 | 1414 | 1416 | 1406 | 19410 |
| 602 | 20231010 | 090700 | 297419298 | 1418 | 1417 | 1420 | 1410 | 18169 |
| 603 | 20231010 | 090600 | 271760037 | 1417 | 1420 | 1420 | 1417 | 4082 |
| 604 | 20231010 | 090500 | 265969964 | 1428 | 1416 | 1429 | 1416 | 11615 |
| 605 | 20231010 | 090400 | 249412111 | 1424 | 1420 | 1424 | 1407 | 28663 |
| 606 | 20231010 | 090300 | 208767458 | 1420 | 1428 | 1429 | 1417 | 11343 |
| 607 | 20231010 | 090200 | 192598390 | 1426 | 1413 | 1426 | 1413 | 22676 |
| 608 | 20231010 | 090100 | 160384625 | 1409 | 1416 | 1416 | 1405 | 26234 |
| 609 | 20231010 | 090000 | 123376842 | 1416 | 1416 | 1428 | 1416 | 77519 |