31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 193100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 3 | 20231006 | 193000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 4 | 20231006 | 192900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 5 | 20231006 | 192800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 6 | 20231006 | 192700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 7 | 20231006 | 192600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 8 | 20231006 | 192500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 9 | 20231006 | 192400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 10 | 20231006 | 192300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 11 | 20231006 | 192200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 12 | 20231006 | 192100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 13 | 20231006 | 192000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 14 | 20231006 | 191900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 15 | 20231006 | 191800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 16 | 20231006 | 191700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 17 | 20231006 | 191600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 18 | 20231006 | 191500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 19 | 20231006 | 191400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 20 | 20231006 | 191300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 21 | 20231006 | 191200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 22 | 20231006 | 191100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 23 | 20231006 | 191000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 24 | 20231006 | 190900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 25 | 20231006 | 190800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 26 | 20231006 | 190700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 27 | 20231006 | 190600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 28 | 20231006 | 190500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 29 | 20231006 | 190400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 30 | 20231006 | 190300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 31 | 20231006 | 190200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 32 | 20231006 | 190100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 33 | 20231006 | 190000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 34 | 20231006 | 185900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 35 | 20231006 | 185800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 36 | 20231006 | 185700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 37 | 20231006 | 185600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 38 | 20231006 | 185500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 39 | 20231006 | 185400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 40 | 20231006 | 185300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 41 | 20231006 | 185200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 42 | 20231006 | 185100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 43 | 20231006 | 185000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 44 | 20231006 | 184900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 45 | 20231006 | 184800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 46 | 20231006 | 184700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 47 | 20231006 | 184600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 48 | 20231006 | 184500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 49 | 20231006 | 184400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 50 | 20231006 | 184300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 51 | 20231006 | 184200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 52 | 20231006 | 184100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 53 | 20231006 | 184000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 54 | 20231006 | 183900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 55 | 20231006 | 183800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 56 | 20231006 | 183700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 57 | 20231006 | 183600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 58 | 20231006 | 183500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 59 | 20231006 | 183400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 60 | 20231006 | 183300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 61 | 20231006 | 183200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 62 | 20231006 | 183100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 63 | 20231006 | 183000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 64 | 20231006 | 182900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 65 | 20231006 | 182800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 66 | 20231006 | 182700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 67 | 20231006 | 182600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 68 | 20231006 | 182500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 69 | 20231006 | 182400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 70 | 20231006 | 182300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 71 | 20231006 | 182200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 72 | 20231006 | 182100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 73 | 20231006 | 182000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 74 | 20231006 | 181900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 75 | 20231006 | 181800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 76 | 20231006 | 181700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 77 | 20231006 | 181600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 78 | 20231006 | 181500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 79 | 20231006 | 181400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 80 | 20231006 | 181300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 81 | 20231006 | 181200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 82 | 20231006 | 181100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 83 | 20231006 | 181000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 84 | 20231006 | 180900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 85 | 20231006 | 180800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 86 | 20231006 | 180700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 87 | 20231006 | 180600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 88 | 20231006 | 180500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 89 | 20231006 | 180400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 90 | 20231006 | 180300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 91 | 20231006 | 180200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 92 | 20231006 | 180100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 93 | 20231006 | 180000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 94 | 20231006 | 175900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 95 | 20231006 | 175800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 96 | 20231006 | 175700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 97 | 20231006 | 175600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 98 | 20231006 | 175500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 99 | 20231006 | 175400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 100 | 20231006 | 175300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 101 | 20231006 | 175200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 102 | 20231006 | 175100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 103 | 20231006 | 175000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 104 | 20231006 | 174900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 105 | 20231006 | 174800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 106 | 20231006 | 174700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 107 | 20231006 | 174600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 108 | 20231006 | 174500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 109 | 20231006 | 174400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 110 | 20231006 | 174300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 111 | 20231006 | 174200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 112 | 20231006 | 174100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 113 | 20231006 | 174000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 114 | 20231006 | 173900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 115 | 20231006 | 173800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 116 | 20231006 | 173700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 117 | 20231006 | 173600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 118 | 20231006 | 173500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 119 | 20231006 | 173400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 120 | 20231006 | 173300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 121 | 20231006 | 173200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 122 | 20231006 | 173100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 123 | 20231006 | 173000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 124 | 20231006 | 172900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 125 | 20231006 | 172800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 126 | 20231006 | 172700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 127 | 20231006 | 172600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 128 | 20231006 | 172500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 129 | 20231006 | 172400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 130 | 20231006 | 172300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 131 | 20231006 | 172200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 132 | 20231006 | 172100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 133 | 20231006 | 172000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 134 | 20231006 | 171900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 135 | 20231006 | 171800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 136 | 20231006 | 171700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 137 | 20231006 | 171600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 138 | 20231006 | 171500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 139 | 20231006 | 171400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 140 | 20231006 | 171300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 141 | 20231006 | 171200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 142 | 20231006 | 171100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 143 | 20231006 | 171000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 144 | 20231006 | 170900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 145 | 20231006 | 170800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 146 | 20231006 | 170700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 147 | 20231006 | 170600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 148 | 20231006 | 170500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 149 | 20231006 | 170400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 150 | 20231006 | 170300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 151 | 20231006 | 170200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 152 | 20231006 | 170100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 153 | 20231006 | 170000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 154 | 20231006 | 165900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 155 | 20231006 | 165800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 156 | 20231006 | 165700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 157 | 20231006 | 165600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 158 | 20231006 | 165500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 159 | 20231006 | 165400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 160 | 20231006 | 165300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 161 | 20231006 | 165200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 162 | 20231006 | 165100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 163 | 20231006 | 165000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 164 | 20231006 | 164900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 165 | 20231006 | 164800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 166 | 20231006 | 164700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 167 | 20231006 | 164600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 168 | 20231006 | 164500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 169 | 20231006 | 164400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 170 | 20231006 | 164300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 171 | 20231006 | 164200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 172 | 20231006 | 164100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 173 | 20231006 | 164000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 174 | 20231006 | 163900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 175 | 20231006 | 163800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 176 | 20231006 | 163700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 177 | 20231006 | 163600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 178 | 20231006 | 163500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 179 | 20231006 | 163400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 180 | 20231006 | 163300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 181 | 20231006 | 163200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 182 | 20231006 | 163100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 183 | 20231006 | 163000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 184 | 20231006 | 162900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 185 | 20231006 | 162800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 186 | 20231006 | 162700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 187 | 20231006 | 162600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 188 | 20231006 | 162500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 189 | 20231006 | 162400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 190 | 20231006 | 162300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 191 | 20231006 | 162200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 192 | 20231006 | 162100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 193 | 20231006 | 162000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 194 | 20231006 | 161900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 195 | 20231006 | 161800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 196 | 20231006 | 161700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 197 | 20231006 | 161600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 198 | 20231006 | 161500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 199 | 20231006 | 161400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 200 | 20231006 | 161300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 201 | 20231006 | 161200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 202 | 20231006 | 161100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 203 | 20231006 | 161000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 204 | 20231006 | 160900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 205 | 20231006 | 160800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 206 | 20231006 | 160700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 207 | 20231006 | 160600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 208 | 20231006 | 160500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 209 | 20231006 | 160400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 210 | 20231006 | 160300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 211 | 20231006 | 160200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 212 | 20231006 | 160100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 213 | 20231006 | 160000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 214 | 20231006 | 155900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 215 | 20231006 | 155800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 216 | 20231006 | 155700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 217 | 20231006 | 155600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 218 | 20231006 | 155500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 219 | 20231006 | 155400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 220 | 20231006 | 155300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 221 | 20231006 | 155200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 222 | 20231006 | 155100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 223 | 20231006 | 155000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 224 | 20231006 | 154900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 225 | 20231006 | 154800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 226 | 20231006 | 154700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 227 | 20231006 | 154600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 228 | 20231006 | 154500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 229 | 20231006 | 154400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 230 | 20231006 | 154300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 231 | 20231006 | 154200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 232 | 20231006 | 154100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 233 | 20231006 | 154000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 234 | 20231006 | 153900 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 235 | 20231006 | 153800 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 236 | 20231006 | 153700 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 237 | 20231006 | 153600 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 238 | 20231006 | 153500 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 239 | 20231006 | 153400 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 240 | 20231006 | 153300 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 241 | 20231006 | 153200 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 0 |
| 242 | 20231006 | 153100 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 243 | 20231006 | 153000 | 1718946479 | 1440 | 1440 | 1440 | 1440 | 21558 |
| 244 | 20231006 | 152900 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 245 | 20231006 | 152800 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 246 | 20231006 | 152700 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 247 | 20231006 | 152600 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 248 | 20231006 | 152500 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 249 | 20231006 | 152400 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 250 | 20231006 | 152300 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 251 | 20231006 | 152200 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 252 | 20231006 | 152100 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 253 | 20231006 | 152000 | 1687902959 | 1446 | 1446 | 1446 | 1446 | 0 |
| 254 | 20231006 | 151900 | 1687902959 | 1446 | 1445 | 1446 | 1441 | 3183 |
| 255 | 20231006 | 151800 | 1683304956 | 1442 | 1445 | 1446 | 1442 | 2152 |
| 256 | 20231006 | 151700 | 1680194951 | 1446 | 1444 | 1446 | 1441 | 501 |
| 257 | 20231006 | 151600 | 1679471390 | 1444 | 1443 | 1444 | 1443 | 448 |
| 258 | 20231006 | 151500 | 1678824675 | 1443 | 1441 | 1443 | 1440 | 1189 |
| 259 | 20231006 | 151400 | 1677112175 | 1440 | 1440 | 1442 | 1439 | 3647 |
| 260 | 20231006 | 151300 | 1671860491 | 1440 | 1437 | 1440 | 1437 | 894 |
| 261 | 20231006 | 151200 | 1670574044 | 1437 | 1436 | 1437 | 1436 | 614 |
| 262 | 20231006 | 151100 | 1669691727 | 1437 | 1438 | 1439 | 1437 | 2052 |
| 263 | 20231006 | 151000 | 1666740938 | 1439 | 1437 | 1439 | 1437 | 89 |
| 264 | 20231006 | 150900 | 1666612960 | 1437 | 1439 | 1439 | 1437 | 2469 |
| 265 | 20231006 | 150800 | 1663062917 | 1439 | 1439 | 1439 | 1439 | 590 |
| 266 | 20231006 | 150700 | 1662213907 | 1439 | 1438 | 1439 | 1437 | 989 |
| 267 | 20231006 | 150600 | 1660792121 | 1438 | 1437 | 1438 | 1431 | 1601 |
| 268 | 20231006 | 150500 | 1658494369 | 1437 | 1438 | 1439 | 1430 | 1827 |
| 269 | 20231006 | 150400 | 1655869769 | 1438 | 1429 | 1438 | 1428 | 2732 |
| 270 | 20231006 | 150300 | 1651961876 | 1429 | 1428 | 1439 | 1428 | 685 |
| 271 | 20231006 | 150200 | 1650981190 | 1428 | 1439 | 1439 | 1428 | 1507 |
| 272 | 20231006 | 150100 | 1648826536 | 1431 | 1441 | 1448 | 1428 | 21363 |
| 273 | 20231006 | 150000 | 1618196643 | 1441 | 1448 | 1448 | 1441 | 335 |
| 274 | 20231006 | 145900 | 1617713873 | 1440 | 1441 | 1448 | 1440 | 388 |
| 275 | 20231006 | 145800 | 1617155067 | 1441 | 1441 | 1449 | 1441 | 945 |
| 276 | 20231006 | 145700 | 1615793290 | 1441 | 1439 | 1444 | 1439 | 2816 |
| 277 | 20231006 | 145600 | 1611730549 | 1440 | 1440 | 1440 | 1435 | 5948 |
| 278 | 20231006 | 145500 | 1603175690 | 1437 | 1440 | 1440 | 1437 | 2573 |
| 279 | 20231006 | 145400 | 1599473585 | 1440 | 1439 | 1443 | 1439 | 982 |
| 280 | 20231006 | 145300 | 1598059597 | 1439 | 1440 | 1443 | 1439 | 1985 |
| 281 | 20231006 | 145200 | 1595201829 | 1440 | 1442 | 1442 | 1440 | 2689 |
| 282 | 20231006 | 145100 | 1591325163 | 1443 | 1443 | 1444 | 1443 | 633 |
| 283 | 20231006 | 145000 | 1590411743 | 1448 | 1444 | 1448 | 1442 | 107 |
| 284 | 20231006 | 144900 | 1590257279 | 1444 | 1448 | 1448 | 1444 | 510 |
| 285 | 20231006 | 144800 | 1589520799 | 1449 | 1446 | 1449 | 1446 | 416 |
| 286 | 20231006 | 144700 | 1588919254 | 1446 | 1444 | 1446 | 1444 | 4074 |
| 287 | 20231006 | 144600 | 1583036168 | 1450 | 1450 | 1450 | 1450 | 5 |
| 288 | 20231006 | 144500 | 1583028918 | 1450 | 1450 | 1450 | 1450 | 116 |
| 289 | 20231006 | 144400 | 1582860718 | 1444 | 1450 | 1450 | 1444 | 922 |
| 290 | 20231006 | 144300 | 1581528126 | 1445 | 1445 | 1445 | 1445 | 119 |
| 291 | 20231006 | 144200 | 1581356171 | 1445 | 1445 | 1445 | 1445 | 27 |
| 292 | 20231006 | 144100 | 1581317156 | 1445 | 1448 | 1448 | 1445 | 2145 |
| 293 | 20231006 | 144000 | 1578217589 | 1445 | 1449 | 1449 | 1445 | 2997 |
| 294 | 20231006 | 143900 | 1573882127 | 1450 | 1449 | 1450 | 1449 | 741 |
| 295 | 20231006 | 143800 | 1572807712 | 1449 | 1450 | 1450 | 1449 | 481 |
| 296 | 20231006 | 143700 | 1572110526 | 1450 | 1449 | 1450 | 1449 | 749 |
| 297 | 20231006 | 143600 | 1571024498 | 1449 | 1448 | 1450 | 1448 | 1092 |
| 298 | 20231006 | 143500 | 1569442374 | 1448 | 1450 | 1450 | 1448 | 2240 |
| 299 | 20231006 | 143400 | 1566195685 | 1454 | 1454 | 1454 | 1454 | 103 |
| 300 | 20231006 | 143300 | 1566045923 | 1454 | 1454 | 1454 | 1454 | 4 |
| 301 | 20231006 | 143200 | 1566040107 | 1454 | 1454 | 1454 | 1452 | 394 |
| 302 | 20231006 | 143100 | 1565467811 | 1454 | 1454 | 1454 | 1454 | 67 |
| 303 | 20231006 | 143000 | 1565370393 | 1454 | 1450 | 1454 | 1450 | 664 |
| 304 | 20231006 | 142900 | 1564407177 | 1454 | 1454 | 1454 | 1454 | 104 |
| 305 | 20231006 | 142800 | 1564255961 | 1454 | 1453 | 1454 | 1453 | 1114 |
| 306 | 20231006 | 142700 | 1562636304 | 1454 | 1454 | 1454 | 1454 | 4 |
| 307 | 20231006 | 142600 | 1562630488 | 1454 | 1454 | 1454 | 1447 | 1116 |
| 308 | 20231006 | 142500 | 1561015368 | 1446 | 1445 | 1446 | 1445 | 7130 |
| 309 | 20231006 | 142400 | 1550709318 | 1446 | 1446 | 1446 | 1446 | 4 |
| 310 | 20231006 | 142300 | 1550703534 | 1446 | 1444 | 1446 | 1444 | 9 |
| 311 | 20231006 | 142200 | 1550690530 | 1446 | 1446 | 1446 | 1446 | 95 |
| 312 | 20231006 | 142100 | 1550553160 | 1446 | 1446 | 1446 | 1446 | 4 |
| 313 | 20231006 | 142000 | 1550547376 | 1446 | 1445 | 1446 | 1444 | 122 |
| 314 | 20231006 | 141900 | 1550371200 | 1446 | 1446 | 1446 | 1446 | 598 |
| 315 | 20231006 | 141800 | 1549506492 | 1446 | 1453 | 1453 | 1446 | 1412 |
| 316 | 20231006 | 141700 | 1547464712 | 1446 | 1452 | 1452 | 1446 | 206 |
| 317 | 20231006 | 141600 | 1547166818 | 1452 | 1452 | 1453 | 1452 | 1005 |
| 318 | 20231006 | 141500 | 1545706555 | 1453 | 1444 | 1453 | 1444 | 1798 |
| 319 | 20231006 | 141400 | 1543101199 | 1444 | 1444 | 1444 | 1444 | 466 |
| 320 | 20231006 | 141300 | 1542428295 | 1444 | 1443 | 1444 | 1443 | 405 |
| 321 | 20231006 | 141200 | 1541843674 | 1443 | 1443 | 1443 | 1443 | 270 |
| 322 | 20231006 | 141100 | 1541454064 | 1443 | 1443 | 1443 | 1440 | 211 |
| 323 | 20231006 | 141000 | 1541150191 | 1443 | 1443 | 1443 | 1440 | 9266 |
| 324 | 20231006 | 140900 | 1527791596 | 1444 | 1444 | 1445 | 1444 | 1371 |
| 325 | 20231006 | 140800 | 1525811871 | 1444 | 1445 | 1454 | 1444 | 4091 |
| 326 | 20231006 | 140700 | 1519901715 | 1454 | 1447 | 1454 | 1446 | 2365 |
| 327 | 20231006 | 140600 | 1516481727 | 1455 | 1455 | 1455 | 1455 | 3 |
| 328 | 20231006 | 140500 | 1516477362 | 1455 | 1444 | 1455 | 1444 | 2409 |
| 329 | 20231006 | 140400 | 1512996106 | 1445 | 1445 | 1445 | 1444 | 710 |
| 330 | 20231006 | 140300 | 1511970411 | 1445 | 1444 | 1445 | 1444 | 807 |
| 331 | 20231006 | 140200 | 1510804800 | 1445 | 1448 | 1448 | 1445 | 1235 |
| 332 | 20231006 | 140100 | 1509020213 | 1449 | 1445 | 1449 | 1445 | 603 |
| 333 | 20231006 | 140000 | 1508148838 | 1449 | 1444 | 1449 | 1444 | 145 |
| 334 | 20231006 | 135900 | 1507939333 | 1444 | 1445 | 1449 | 1444 | 4477 |
| 335 | 20231006 | 135800 | 1501470622 | 1445 | 1449 | 1449 | 1445 | 2501 |
| 336 | 20231006 | 135700 | 1497855354 | 1449 | 1450 | 1457 | 1449 | 1237 |
| 337 | 20231006 | 135600 | 1496062620 | 1450 | 1454 | 1457 | 1450 | 2342 |
| 338 | 20231006 | 135500 | 1492662173 | 1458 | 1458 | 1458 | 1458 | 4 |
| 339 | 20231006 | 135400 | 1492656341 | 1459 | 1451 | 1459 | 1451 | 7 |
| 340 | 20231006 | 135300 | 1492646136 | 1451 | 1459 | 1459 | 1451 | 2703 |
| 341 | 20231006 | 135200 | 1488719671 | 1451 | 1459 | 1459 | 1451 | 1637 |
| 342 | 20231006 | 135100 | 1486332248 | 1459 | 1458 | 1459 | 1449 | 2656 |
| 343 | 20231006 | 135000 | 1482462544 | 1459 | 1448 | 1459 | 1447 | 1241 |
| 344 | 20231006 | 134900 | 1480653061 | 1447 | 1451 | 1459 | 1447 | 486 |
| 345 | 20231006 | 134800 | 1479949729 | 1460 | 1458 | 1460 | 1458 | 3800 |
| 346 | 20231006 | 134700 | 1474404443 | 1458 | 1457 | 1458 | 1457 | 1204 |
| 347 | 20231006 | 134600 | 1472650194 | 1457 | 1447 | 1457 | 1447 | 108 |
| 348 | 20231006 | 134500 | 1472493878 | 1457 | 1457 | 1457 | 1447 | 2104 |
| 349 | 20231006 | 134400 | 1469447730 | 1458 | 1460 | 1460 | 1447 | 3141 |
| 350 | 20231006 | 134300 | 1464891890 | 1451 | 1463 | 1464 | 1451 | 1834 |
| 351 | 20231006 | 134200 | 1462210087 | 1464 | 1446 | 1464 | 1446 | 5550 |
| 352 | 20231006 | 134100 | 1454168607 | 1441 | 1441 | 1441 | 1440 | 6542 |
| 353 | 20231006 | 134000 | 1444746492 | 1441 | 1446 | 1449 | 1441 | 7341 |
| 354 | 20231006 | 133900 | 1434157756 | 1449 | 1454 | 1454 | 1447 | 9958 |
| 355 | 20231006 | 133800 | 1419727760 | 1454 | 1463 | 1463 | 1454 | 5 |
| 356 | 20231006 | 133700 | 1419720454 | 1464 | 1461 | 1464 | 1454 | 640 |
| 357 | 20231006 | 133600 | 1418785409 | 1464 | 1460 | 1464 | 1452 | 394 |
| 358 | 20231006 | 133500 | 1418210363 | 1450 | 1465 | 1465 | 1450 | 6673 |
| 359 | 20231006 | 133400 | 1408487450 | 1465 | 1468 | 1470 | 1465 | 3334 |
| 360 | 20231006 | 133300 | 1403601442 | 1468 | 1477 | 1478 | 1468 | 5204 |
| 361 | 20231006 | 133200 | 1395938933 | 1477 | 1473 | 1477 | 1465 | 4618 |
| 362 | 20231006 | 133100 | 1389137474 | 1473 | 1470 | 1473 | 1465 | 386 |
| 363 | 20231006 | 133000 | 1388571348 | 1470 | 1461 | 1470 | 1461 | 4018 |
| 364 | 20231006 | 132900 | 1382676557 | 1465 | 1464 | 1465 | 1464 | 696 |
| 365 | 20231006 | 132800 | 1381657417 | 1465 | 1465 | 1465 | 1465 | 4 |
| 366 | 20231006 | 132700 | 1381651557 | 1465 | 1465 | 1465 | 1461 | 2672 |
| 367 | 20231006 | 132600 | 1377744412 | 1465 | 1465 | 1467 | 1464 | 1376 |
| 368 | 20231006 | 132500 | 1375728764 | 1466 | 1467 | 1467 | 1466 | 162 |
| 369 | 20231006 | 132400 | 1375491268 | 1467 | 1466 | 1467 | 1466 | 125 |
| 370 | 20231006 | 132300 | 1375307914 | 1467 | 1467 | 1467 | 1467 | 203 |
| 371 | 20231006 | 132200 | 1375010113 | 1467 | 1467 | 1467 | 1467 | 4 |
| 372 | 20231006 | 132100 | 1375004245 | 1466 | 1467 | 1467 | 1466 | 178 |
| 373 | 20231006 | 132000 | 1374743131 | 1467 | 1467 | 1470 | 1467 | 1779 |
| 374 | 20231006 | 131900 | 1372131526 | 1469 | 1474 | 1474 | 1469 | 424 |
| 375 | 20231006 | 131800 | 1371508480 | 1474 | 1475 | 1475 | 1474 | 12 |
| 376 | 20231006 | 131700 | 1371490789 | 1477 | 1477 | 1478 | 1477 | 4216 |
| 377 | 20231006 | 131600 | 1365260528 | 1477 | 1463 | 1478 | 1463 | 5206 |
| 378 | 20231006 | 131500 | 1357584703 | 1465 | 1465 | 1465 | 1464 | 97 |
| 379 | 20231006 | 131400 | 1357442669 | 1464 | 1469 | 1469 | 1464 | 1647 |
| 380 | 20231006 | 131300 | 1355025657 | 1468 | 1470 | 1472 | 1468 | 6701 |
| 381 | 20231006 | 131200 | 1345175464 | 1471 | 1480 | 1480 | 1471 | 3641 |
| 382 | 20231006 | 131100 | 1339814747 | 1480 | 1480 | 1480 | 1474 | 4247 |
| 383 | 20231006 | 131000 | 1333541260 | 1474 | 1477 | 1487 | 1473 | 6517 |
| 384 | 20231006 | 130900 | 1323913192 | 1476 | 1476 | 1484 | 1475 | 2391 |
| 385 | 20231006 | 130800 | 1320376611 | 1487 | 1471 | 1487 | 1471 | 12454 |
| 386 | 20231006 | 130700 | 1301924064 | 1470 | 1458 | 1470 | 1457 | 3455 |
| 387 | 20231006 | 130600 | 1296877649 | 1458 | 1465 | 1465 | 1458 | 5151 |
| 388 | 20231006 | 130500 | 1289336975 | 1466 | 1469 | 1470 | 1466 | 753 |
| 389 | 20231006 | 130400 | 1288232207 | 1469 | 1472 | 1472 | 1469 | 3760 |
| 390 | 20231006 | 130300 | 1282708322 | 1472 | 1469 | 1475 | 1469 | 325 |
| 391 | 20231006 | 130200 | 1282230850 | 1470 | 1478 | 1478 | 1470 | 5152 |
| 392 | 20231006 | 130100 | 1274654177 | 1479 | 1474 | 1480 | 1470 | 6597 |
| 393 | 20231006 | 130000 | 1264912260 | 1479 | 1464 | 1482 | 1464 | 27187 |
| 394 | 20231006 | 125900 | 1224876673 | 1464 | 1462 | 1465 | 1462 | 1772 |
| 395 | 20231006 | 125800 | 1222283202 | 1462 | 1458 | 1462 | 1458 | 7003 |
| 396 | 20231006 | 125700 | 1212050736 | 1457 | 1456 | 1457 | 1456 | 2464 |
| 397 | 20231006 | 125600 | 1208462313 | 1457 | 1452 | 1457 | 1452 | 504 |
| 398 | 20231006 | 125500 | 1207730485 | 1458 | 1453 | 1458 | 1452 | 479 |
| 399 | 20231006 | 125400 | 1207034588 | 1459 | 1454 | 1459 | 1453 | 204 |
| 400 | 20231006 | 125300 | 1206738150 | 1459 | 1459 | 1459 | 1459 | 3 |
| 401 | 20231006 | 125200 | 1206733773 | 1454 | 1453 | 1454 | 1453 | 254 |
| 402 | 20231006 | 125100 | 1206364707 | 1454 | 1454 | 1454 | 1454 | 4 |
| 403 | 20231006 | 125000 | 1206358891 | 1454 | 1454 | 1460 | 1453 | 1106 |
| 404 | 20231006 | 124900 | 1204750835 | 1454 | 1455 | 1455 | 1454 | 1047 |
| 405 | 20231006 | 124800 | 1203228493 | 1454 | 1455 | 1455 | 1454 | 250 |
| 406 | 20231006 | 124700 | 1202864939 | 1454 | 1456 | 1456 | 1454 | 1196 |
| 407 | 20231006 | 124600 | 1201124754 | 1456 | 1457 | 1457 | 1456 | 5 |
| 408 | 20231006 | 124500 | 1201117470 | 1458 | 1454 | 1458 | 1454 | 132 |
| 409 | 20231006 | 124400 | 1200925526 | 1454 | 1459 | 1459 | 1454 | 883 |
| 410 | 20231006 | 124300 | 1199641548 | 1459 | 1460 | 1460 | 1454 | 415 |
| 411 | 20231006 | 124200 | 1199037757 | 1454 | 1460 | 1460 | 1454 | 674 |
| 412 | 20231006 | 124100 | 1198057737 | 1461 | 1461 | 1461 | 1461 | 153 |
| 413 | 20231006 | 124000 | 1197834204 | 1461 | 1453 | 1461 | 1453 | 124 |
| 414 | 20231006 | 123900 | 1197654000 | 1461 | 1461 | 1461 | 1461 | 3 |
| 415 | 20231006 | 123800 | 1197649617 | 1462 | 1453 | 1462 | 1453 | 106 |
| 416 | 20231006 | 123700 | 1197494663 | 1453 | 1461 | 1462 | 1453 | 644 |
| 417 | 20231006 | 123600 | 1196553721 | 1461 | 1462 | 1462 | 1461 | 3209 |
| 418 | 20231006 | 123500 | 1191862166 | 1462 | 1463 | 1464 | 1462 | 2256 |
| 419 | 20231006 | 123400 | 1188562600 | 1463 | 1462 | 1463 | 1462 | 2369 |
| 420 | 20231006 | 123300 | 1185096983 | 1463 | 1462 | 1464 | 1462 | 286 |
| 421 | 20231006 | 123200 | 1184678466 | 1462 | 1462 | 1462 | 1462 | 314 |
| 422 | 20231006 | 123100 | 1184219398 | 1462 | 1462 | 1462 | 1462 | 5 |
| 423 | 20231006 | 123000 | 1184212088 | 1456 | 1452 | 1456 | 1451 | 108 |
| 424 | 20231006 | 122900 | 1184055338 | 1456 | 1457 | 1457 | 1456 | 20 |
| 425 | 20231006 | 122800 | 1184026214 | 1457 | 1456 | 1457 | 1456 | 188 |
| 426 | 20231006 | 122700 | 1183752386 | 1449 | 1457 | 1457 | 1449 | 2057 |
| 427 | 20231006 | 122600 | 1180770532 | 1457 | 1454 | 1457 | 1454 | 1041 |
| 428 | 20231006 | 122500 | 1179255895 | 1454 | 1454 | 1454 | 1450 | 793 |
| 429 | 20231006 | 122400 | 1178105633 | 1454 | 1451 | 1454 | 1449 | 3430 |
| 430 | 20231006 | 122300 | 1173134025 | 1451 | 1452 | 1454 | 1451 | 500 |
| 431 | 20231006 | 122200 | 1172408211 | 1452 | 1454 | 1454 | 1452 | 21 |
| 432 | 20231006 | 122100 | 1172377713 | 1454 | 1454 | 1455 | 1454 | 1104 |
| 433 | 20231006 | 122000 | 1170772493 | 1454 | 1453 | 1454 | 1452 | 278 |
| 434 | 20231006 | 121900 | 1170368809 | 1454 | 1453 | 1454 | 1453 | 33 |
| 435 | 20231006 | 121800 | 1170320857 | 1454 | 1454 | 1454 | 1454 | 4 |
| 436 | 20231006 | 121700 | 1170315041 | 1454 | 1454 | 1454 | 1453 | 1447 |
| 437 | 20231006 | 121600 | 1168211303 | 1454 | 1459 | 1459 | 1454 | 436 |
| 438 | 20231006 | 121500 | 1167577321 | 1463 | 1455 | 1463 | 1455 | 1094 |
| 439 | 20231006 | 121400 | 1165985519 | 1458 | 1459 | 1464 | 1458 | 2089 |
| 440 | 20231006 | 121300 | 1162939300 | 1459 | 1460 | 1460 | 1459 | 41 |
| 441 | 20231006 | 121200 | 1162879468 | 1458 | 1463 | 1463 | 1458 | 4364 |
| 442 | 20231006 | 121100 | 1156502988 | 1465 | 1464 | 1465 | 1464 | 1065 |
| 443 | 20231006 | 121000 | 1154942869 | 1465 | 1466 | 1466 | 1465 | 603 |
| 444 | 20231006 | 120900 | 1154059174 | 1467 | 1467 | 1467 | 1467 | 10 |
| 445 | 20231006 | 120800 | 1154044504 | 1466 | 1468 | 1468 | 1466 | 1184 |
| 446 | 20231006 | 120700 | 1152307330 | 1468 | 1467 | 1469 | 1467 | 1265 |
| 447 | 20231006 | 120600 | 1150450370 | 1467 | 1465 | 1467 | 1465 | 2803 |
| 448 | 20231006 | 120500 | 1146342403 | 1466 | 1466 | 1466 | 1462 | 2477 |
| 449 | 20231006 | 120400 | 1142711521 | 1462 | 1467 | 1467 | 1462 | 252 |
| 450 | 20231006 | 120300 | 1142342088 | 1462 | 1468 | 1469 | 1462 | 4450 |
| 451 | 20231006 | 120200 | 1135809813 | 1469 | 1466 | 1470 | 1459 | 12185 |
| 452 | 20231006 | 120100 | 1117914393 | 1466 | 1457 | 1467 | 1457 | 5034 |
| 453 | 20231006 | 120000 | 1110557227 | 1457 | 1454 | 1457 | 1454 | 129 |
| 454 | 20231006 | 115900 | 1110369634 | 1458 | 1458 | 1458 | 1457 | 1097 |
| 455 | 20231006 | 115800 | 1108770421 | 1458 | 1454 | 1458 | 1453 | 455 |
| 456 | 20231006 | 115700 | 1108108147 | 1458 | 1456 | 1459 | 1456 | 1723 |
| 457 | 20231006 | 115600 | 1105596301 | 1454 | 1456 | 1456 | 1454 | 303 |
| 458 | 20231006 | 115500 | 1105155333 | 1458 | 1454 | 1459 | 1454 | 5243 |
| 459 | 20231006 | 115400 | 1097520690 | 1455 | 1455 | 1455 | 1455 | 3 |
| 460 | 20231006 | 115300 | 1097516325 | 1452 | 1454 | 1455 | 1452 | 340 |
| 461 | 20231006 | 115200 | 1097022097 | 1454 | 1455 | 1455 | 1454 | 264 |
| 462 | 20231006 | 115100 | 1096637987 | 1455 | 1455 | 1455 | 1455 | 9 |
| 463 | 20231006 | 115000 | 1096624892 | 1456 | 1451 | 1456 | 1451 | 143 |
| 464 | 20231006 | 114900 | 1096417379 | 1457 | 1451 | 1457 | 1451 | 50 |
| 465 | 20231006 | 114800 | 1096344805 | 1450 | 1454 | 1458 | 1450 | 7160 |
| 466 | 20231006 | 114700 | 1085937047 | 1454 | 1453 | 1454 | 1453 | 1550 |
| 467 | 20231006 | 114600 | 1083684323 | 1454 | 1454 | 1454 | 1454 | 14 |
| 468 | 20231006 | 114500 | 1083663967 | 1455 | 1455 | 1455 | 1455 | 683 |
| 469 | 20231006 | 114400 | 1082670202 | 1455 | 1456 | 1456 | 1455 | 368 |
| 470 | 20231006 | 114300 | 1082134751 | 1455 | 1450 | 1455 | 1450 | 65 |
| 471 | 20231006 | 114200 | 1082040201 | 1450 | 1455 | 1455 | 1450 | 2783 |
| 472 | 20231006 | 114100 | 1078003611 | 1455 | 1456 | 1456 | 1455 | 14 |
| 473 | 20231006 | 114000 | 1077983237 | 1456 | 1452 | 1456 | 1451 | 133 |
| 474 | 20231006 | 113900 | 1077790074 | 1458 | 1457 | 1458 | 1457 | 236 |
| 475 | 20231006 | 113800 | 1077446213 | 1458 | 1458 | 1458 | 1458 | 4 |
| 476 | 20231006 | 113700 | 1077440381 | 1458 | 1459 | 1459 | 1458 | 354 |
| 477 | 20231006 | 113600 | 1076924237 | 1450 | 1459 | 1459 | 1450 | 19 |
| 478 | 20231006 | 113500 | 1076896624 | 1462 | 1446 | 1463 | 1446 | 11766 |
| 479 | 20231006 | 113400 | 1059742002 | 1453 | 1445 | 1453 | 1445 | 1504 |
| 480 | 20231006 | 113300 | 1057556698 | 1445 | 1443 | 1445 | 1440 | 3567 |
| 481 | 20231006 | 113200 | 1052414987 | 1440 | 1443 | 1443 | 1440 | 3915 |
| 482 | 20231006 | 113100 | 1046777255 | 1440 | 1444 | 1444 | 1440 | 11436 |
| 483 | 20231006 | 113000 | 1030305466 | 1444 | 1447 | 1455 | 1444 | 4344 |
| 484 | 20231006 | 112900 | 1024030623 | 1456 | 1445 | 1456 | 1445 | 704 |
| 485 | 20231006 | 112800 | 1023013299 | 1445 | 1448 | 1457 | 1445 | 3624 |
| 486 | 20231006 | 112700 | 1017771469 | 1452 | 1454 | 1454 | 1452 | 1593 |
| 487 | 20231006 | 112600 | 1015455710 | 1455 | 1459 | 1459 | 1454 | 2014 |
| 488 | 20231006 | 112500 | 1012524931 | 1459 | 1455 | 1459 | 1455 | 292 |
| 489 | 20231006 | 112400 | 1012099695 | 1455 | 1448 | 1455 | 1448 | 4502 |
| 490 | 20231006 | 112300 | 1005556864 | 1448 | 1448 | 1448 | 1446 | 2064 |
| 491 | 20231006 | 112200 | 1002568194 | 1446 | 1446 | 1448 | 1446 | 2856 |
| 492 | 20231006 | 112100 | 998437956 | 1446 | 1448 | 1448 | 1446 | 11092 |
| 493 | 20231006 | 112000 | 982393342 | 1448 | 1449 | 1458 | 1448 | 1879 |
| 494 | 20231006 | 111900 | 979672448 | 1458 | 1455 | 1459 | 1448 | 1614 |
| 495 | 20231006 | 111800 | 977327776 | 1459 | 1458 | 1459 | 1458 | 2631 |
| 496 | 20231006 | 111700 | 973489299 | 1457 | 1455 | 1457 | 1455 | 2022 |
| 497 | 20231006 | 111600 | 970547245 | 1455 | 1453 | 1455 | 1453 | 1774 |
| 498 | 20231006 | 111500 | 967969130 | 1452 | 1451 | 1452 | 1451 | 2595 |
| 499 | 20231006 | 111400 | 964201388 | 1451 | 1451 | 1451 | 1451 | 1021 |
| 500 | 20231006 | 111300 | 962719917 | 1451 | 1446 | 1451 | 1446 | 234 |
| 501 | 20231006 | 111200 | 962381533 | 1447 | 1451 | 1451 | 1447 | 304 |
| 502 | 20231006 | 111100 | 961941633 | 1451 | 1446 | 1451 | 1446 | 220 |
| 503 | 20231006 | 111000 | 961623443 | 1451 | 1446 | 1452 | 1446 | 119 |
| 504 | 20231006 | 110900 | 961451290 | 1453 | 1445 | 1453 | 1445 | 1621 |
| 505 | 20231006 | 110800 | 959096575 | 1453 | 1447 | 1453 | 1445 | 4889 |
| 506 | 20231006 | 110700 | 952025821 | 1447 | 1454 | 1454 | 1447 | 279 |
| 507 | 20231006 | 110600 | 951621419 | 1454 | 1449 | 1454 | 1445 | 14684 |
| 508 | 20231006 | 110500 | 930292987 | 1450 | 1450 | 1454 | 1450 | 3341 |
| 509 | 20231006 | 110400 | 925448371 | 1451 | 1456 | 1456 | 1451 | 17396 |
| 510 | 20231006 | 110300 | 900177591 | 1457 | 1455 | 1457 | 1455 | 121 |
| 511 | 20231006 | 110200 | 900001414 | 1455 | 1458 | 1460 | 1455 | 2173 |
| 512 | 20231006 | 110100 | 896833367 | 1455 | 1464 | 1464 | 1455 | 7301 |
| 513 | 20231006 | 110000 | 886176425 | 1466 | 1463 | 1466 | 1463 | 805 |
| 514 | 20231006 | 105900 | 884996655 | 1466 | 1466 | 1466 | 1463 | 343 |
| 515 | 20231006 | 105800 | 884493843 | 1466 | 1466 | 1467 | 1466 | 2946 |
| 516 | 20231006 | 105700 | 880175004 | 1466 | 1466 | 1466 | 1463 | 2558 |
| 517 | 20231006 | 105600 | 876426970 | 1466 | 1462 | 1466 | 1462 | 847 |
| 518 | 20231006 | 105500 | 875186955 | 1463 | 1467 | 1467 | 1463 | 4398 |
| 519 | 20231006 | 105400 | 868735952 | 1467 | 1464 | 1467 | 1460 | 13235 |
| 520 | 20231006 | 105300 | 849347722 | 1464 | 1460 | 1464 | 1455 | 6761 |
| 521 | 20231006 | 105200 | 839462531 | 1455 | 1461 | 1462 | 1455 | 9634 |
| 522 | 20231006 | 105100 | 825396213 | 1461 | 1462 | 1464 | 1461 | 1339 |
| 523 | 20231006 | 105000 | 823439618 | 1462 | 1461 | 1466 | 1461 | 1858 |
| 524 | 20231006 | 104900 | 820719301 | 1464 | 1455 | 1464 | 1455 | 16186 |
| 525 | 20231006 | 104800 | 797080884 | 1453 | 1447 | 1453 | 1447 | 2610 |
| 526 | 20231006 | 104700 | 793292894 | 1450 | 1449 | 1450 | 1448 | 5064 |
| 527 | 20231006 | 104600 | 785952790 | 1447 | 1450 | 1450 | 1447 | 783 |
| 528 | 20231006 | 104500 | 784818847 | 1447 | 1451 | 1451 | 1447 | 323 |
| 529 | 20231006 | 104400 | 784351415 | 1452 | 1450 | 1452 | 1448 | 550 |
| 530 | 20231006 | 104300 | 783554482 | 1450 | 1450 | 1453 | 1450 | 964 |
| 531 | 20231006 | 104200 | 782156640 | 1454 | 1454 | 1454 | 1450 | 165 |
| 532 | 20231006 | 104100 | 781917030 | 1454 | 1453 | 1455 | 1453 | 2239 |
| 533 | 20231006 | 104000 | 778661326 | 1454 | 1454 | 1455 | 1449 | 2118 |
| 534 | 20231006 | 103900 | 775582390 | 1455 | 1462 | 1462 | 1455 | 8639 |
| 535 | 20231006 | 103800 | 762982250 | 1461 | 1456 | 1462 | 1456 | 1794 |
| 536 | 20231006 | 103700 | 760363771 | 1456 | 1454 | 1456 | 1454 | 3068 |
| 537 | 20231006 | 103600 | 755900686 | 1454 | 1445 | 1455 | 1444 | 6902 |
| 538 | 20231006 | 103500 | 745909951 | 1445 | 1444 | 1445 | 1444 | 163 |
| 539 | 20231006 | 103400 | 745674574 | 1445 | 1446 | 1446 | 1445 | 48 |
| 540 | 20231006 | 103300 | 745605170 | 1446 | 1441 | 1446 | 1441 | 142 |
| 541 | 20231006 | 103200 | 745400283 | 1442 | 1443 | 1447 | 1442 | 1612 |
| 542 | 20231006 | 103100 | 743075721 | 1448 | 1442 | 1448 | 1442 | 592 |
| 543 | 20231006 | 103000 | 742220766 | 1442 | 1446 | 1448 | 1442 | 2232 |
| 544 | 20231006 | 102900 | 738995400 | 1449 | 1449 | 1450 | 1446 | 1994 |
| 545 | 20231006 | 102800 | 736106407 | 1450 | 1450 | 1450 | 1447 | 2963 |
| 546 | 20231006 | 102700 | 731811021 | 1450 | 1448 | 1450 | 1446 | 4194 |
| 547 | 20231006 | 102600 | 725735852 | 1448 | 1441 | 1448 | 1441 | 3721 |
| 548 | 20231006 | 102500 | 720362901 | 1442 | 1441 | 1442 | 1439 | 105 |
| 549 | 20231006 | 102400 | 720211514 | 1441 | 1443 | 1443 | 1439 | 2536 |
| 550 | 20231006 | 102300 | 716554743 | 1443 | 1438 | 1443 | 1437 | 3633 |
| 551 | 20231006 | 102200 | 711319322 | 1438 | 1435 | 1438 | 1435 | 86 |
| 552 | 20231006 | 102100 | 711195909 | 1433 | 1430 | 1433 | 1427 | 3516 |
| 553 | 20231006 | 102000 | 706166591 | 1428 | 1427 | 1429 | 1427 | 1064 |
| 554 | 20231006 | 101900 | 704646459 | 1427 | 1427 | 1427 | 1427 | 1000 |
| 555 | 20231006 | 101800 | 703219459 | 1429 | 1426 | 1429 | 1426 | 323 |
| 556 | 20231006 | 101700 | 702758212 | 1426 | 1427 | 1427 | 1425 | 984 |
| 557 | 20231006 | 101600 | 701355020 | 1427 | 1424 | 1427 | 1424 | 4541 |
| 558 | 20231006 | 101500 | 694881532 | 1424 | 1425 | 1425 | 1424 | 953 |
| 559 | 20231006 | 101400 | 693523643 | 1427 | 1427 | 1427 | 1427 | 2 |
| 560 | 20231006 | 101300 | 693520789 | 1427 | 1425 | 1427 | 1425 | 98 |
| 561 | 20231006 | 101200 | 693381087 | 1425 | 1427 | 1427 | 1425 | 739 |
| 562 | 20231006 | 101100 | 692327298 | 1427 | 1427 | 1427 | 1427 | 44 |
| 563 | 20231006 | 101000 | 692264510 | 1426 | 1423 | 1426 | 1423 | 1656 |
| 564 | 20231006 | 100900 | 689904410 | 1425 | 1425 | 1425 | 1425 | 101 |
| 565 | 20231006 | 100800 | 689760485 | 1422 | 1423 | 1425 | 1422 | 371 |
| 566 | 20231006 | 100700 | 689232594 | 1423 | 1429 | 1429 | 1423 | 694 |
| 567 | 20231006 | 100600 | 688244912 | 1429 | 1425 | 1429 | 1423 | 3205 |
| 568 | 20231006 | 100500 | 683683987 | 1429 | 1426 | 1429 | 1425 | 363 |
| 569 | 20231006 | 100400 | 683166654 | 1426 | 1435 | 1435 | 1423 | 1064 |
| 570 | 20231006 | 100300 | 681647670 | 1425 | 1425 | 1425 | 1425 | 0 |
| 571 | 20231006 | 100200 | 681647670 | 1425 | 1436 | 1436 | 1425 | 26 |
| 572 | 20231006 | 100100 | 681610345 | 1437 | 1435 | 1441 | 1435 | 2508 |
| 573 | 20231006 | 100000 | 678000466 | 1435 | 1417 | 1435 | 1415 | 7556 |
| 574 | 20231006 | 095900 | 667295735 | 1419 | 1420 | 1420 | 1417 | 1962 |
| 575 | 20231006 | 095800 | 664511239 | 1420 | 1425 | 1425 | 1420 | 7149 |
| 576 | 20231006 | 095700 | 654343967 | 1425 | 1427 | 1427 | 1425 | 787 |
| 577 | 20231006 | 095600 | 653221493 | 1427 | 1433 | 1433 | 1427 | 18135 |
| 578 | 20231006 | 095500 | 627288176 | 1433 | 1432 | 1433 | 1431 | 15402 |
| 579 | 20231006 | 095400 | 605239574 | 1432 | 1433 | 1433 | 1432 | 684 |
| 580 | 20231006 | 095300 | 604260030 | 1438 | 1431 | 1438 | 1431 | 1400 |
| 581 | 20231006 | 095200 | 602256623 | 1431 | 1431 | 1431 | 1431 | 166 |
| 582 | 20231006 | 095100 | 602019077 | 1431 | 1438 | 1438 | 1431 | 4401 |
| 583 | 20231006 | 095000 | 595713474 | 1438 | 1436 | 1438 | 1434 | 1634 |
| 584 | 20231006 | 094900 | 593370248 | 1438 | 1441 | 1441 | 1438 | 3276 |
| 585 | 20231006 | 094800 | 588655582 | 1441 | 1433 | 1441 | 1432 | 11510 |
| 586 | 20231006 | 094700 | 572122591 | 1433 | 1432 | 1433 | 1432 | 108 |
| 587 | 20231006 | 094600 | 571967928 | 1433 | 1432 | 1433 | 1432 | 1734 |
| 588 | 20231006 | 094500 | 569484780 | 1432 | 1432 | 1433 | 1432 | 2426 |
| 589 | 20231006 | 094400 | 566010274 | 1433 | 1431 | 1433 | 1430 | 5174 |
| 590 | 20231006 | 094300 | 558607273 | 1431 | 1433 | 1434 | 1431 | 7252 |
| 591 | 20231006 | 094200 | 548212764 | 1430 | 1433 | 1434 | 1430 | 7454 |
| 592 | 20231006 | 094100 | 537539623 | 1431 | 1430 | 1434 | 1430 | 10460 |
| 593 | 20231006 | 094000 | 522564461 | 1432 | 1410 | 1432 | 1409 | 23337 |
| 594 | 20231006 | 093900 | 489295737 | 1417 | 1418 | 1418 | 1416 | 707 |
| 595 | 20231006 | 093800 | 488294294 | 1410 | 1411 | 1411 | 1410 | 1019 |
| 596 | 20231006 | 093700 | 486856925 | 1410 | 1418 | 1420 | 1409 | 9354 |
| 597 | 20231006 | 093600 | 473606556 | 1414 | 1419 | 1422 | 1414 | 9927 |
| 598 | 20231006 | 093500 | 459522921 | 1419 | 1408 | 1419 | 1408 | 2757 |
| 599 | 20231006 | 093400 | 455625048 | 1408 | 1405 | 1408 | 1404 | 3825 |
| 600 | 20231006 | 093300 | 450254329 | 1404 | 1400 | 1404 | 1398 | 1271 |
| 601 | 20231006 | 093200 | 448472841 | 1404 | 1404 | 1404 | 1404 | 151 |
| 602 | 20231006 | 093100 | 448260837 | 1400 | 1403 | 1404 | 1396 | 5938 |
| 603 | 20231006 | 093000 | 439963951 | 1397 | 1396 | 1400 | 1396 | 5717 |
| 604 | 20231006 | 092900 | 431971322 | 1399 | 1400 | 1400 | 1395 | 10523 |
| 605 | 20231006 | 092800 | 417273280 | 1398 | 1403 | 1403 | 1398 | 4288 |
| 606 | 20231006 | 092700 | 411277059 | 1400 | 1404 | 1404 | 1400 | 3501 |
| 607 | 20231006 | 092600 | 406372922 | 1404 | 1410 | 1410 | 1404 | 2968 |
| 608 | 20231006 | 092500 | 402194877 | 1411 | 1411 | 1411 | 1410 | 963 |
| 609 | 20231006 | 092400 | 400837027 | 1411 | 1416 | 1416 | 1411 | 1333 |
| 610 | 20231006 | 092300 | 398951692 | 1415 | 1417 | 1423 | 1415 | 2511 |
| 611 | 20231006 | 092200 | 395395161 | 1420 | 1410 | 1420 | 1410 | 3674 |
| 612 | 20231006 | 092100 | 390205197 | 1410 | 1403 | 1410 | 1403 | 2312 |
| 613 | 20231006 | 092000 | 386955487 | 1403 | 1398 | 1404 | 1398 | 122 |
| 614 | 20231006 | 091900 | 386784920 | 1404 | 1400 | 1405 | 1398 | 10295 |
| 615 | 20231006 | 091800 | 372362627 | 1399 | 1408 | 1414 | 1398 | 19135 |
| 616 | 20231006 | 091700 | 345557165 | 1407 | 1405 | 1408 | 1403 | 4092 |
| 617 | 20231006 | 091600 | 339805400 | 1403 | 1403 | 1408 | 1402 | 5995 |
| 618 | 20231006 | 091500 | 331373232 | 1406 | 1413 | 1414 | 1402 | 13718 |
| 619 | 20231006 | 091400 | 312054516 | 1422 | 1419 | 1424 | 1413 | 4606 |
| 620 | 20231006 | 091300 | 305533862 | 1420 | 1420 | 1429 | 1416 | 3712 |
| 621 | 20231006 | 091200 | 300240089 | 1428 | 1421 | 1429 | 1420 | 7061 |
| 622 | 20231006 | 091100 | 290186838 | 1421 | 1417 | 1428 | 1417 | 4710 |
| 623 | 20231006 | 091000 | 283495571 | 1417 | 1405 | 1417 | 1404 | 3487 |
| 624 | 20231006 | 090900 | 278561102 | 1408 | 1404 | 1408 | 1402 | 1997 |
| 625 | 20231006 | 090800 | 275753170 | 1403 | 1402 | 1408 | 1401 | 555 |
| 626 | 20231006 | 090700 | 274974556 | 1401 | 1401 | 1408 | 1401 | 1842 |
| 627 | 20231006 | 090600 | 272389762 | 1402 | 1410 | 1417 | 1395 | 7748 |
| 628 | 20231006 | 090500 | 261533258 | 1408 | 1403 | 1408 | 1392 | 18500 |
| 629 | 20231006 | 090400 | 235646693 | 1400 | 1418 | 1419 | 1400 | 37061 |
| 630 | 20231006 | 090300 | 183488039 | 1416 | 1419 | 1427 | 1415 | 9344 |
| 631 | 20231006 | 090200 | 170244243 | 1415 | 1442 | 1442 | 1412 | 11349 |
| 632 | 20231006 | 090100 | 153936107 | 1442 | 1403 | 1442 | 1380 | 71180 |
| 633 | 20231006 | 090000 | 54412945 | 1401 | 1439 | 1442 | 1401 | 33990 |