30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 4255 |
| 3 | 20231017 | 185800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 4 | 20231017 | 185700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 5 | 20231017 | 185600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 6 | 20231017 | 185500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 7 | 20231017 | 185400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 8 | 20231017 | 185300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 9 | 20231017 | 185200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 10 | 20231017 | 185100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 11 | 20231017 | 185000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 12 | 20231017 | 184900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 13 | 20231017 | 184800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 14 | 20231017 | 184700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 15 | 20231017 | 184600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 16 | 20231017 | 184500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 17 | 20231017 | 184400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 18 | 20231017 | 184300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 19 | 20231017 | 184200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 20 | 20231017 | 184100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 21 | 20231017 | 184000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 22 | 20231017 | 183900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 23 | 20231017 | 183800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 24 | 20231017 | 183700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 25 | 20231017 | 183600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 26 | 20231017 | 183500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 27 | 20231017 | 183400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 28 | 20231017 | 183300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 29 | 20231017 | 183200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 30 | 20231017 | 183100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 31 | 20231017 | 183000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 32 | 20231017 | 182900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 4255 |
| 33 | 20231017 | 182800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 34 | 20231017 | 182700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 35 | 20231017 | 182600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 36 | 20231017 | 182500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 37 | 20231017 | 182400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 38 | 20231017 | 182300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 39 | 20231017 | 182200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 40 | 20231017 | 182100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 41 | 20231017 | 182000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 42 | 20231017 | 181900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 43 | 20231017 | 181800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 44 | 20231017 | 181700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 45 | 20231017 | 181600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 46 | 20231017 | 181500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 47 | 20231017 | 181400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 48 | 20231017 | 181300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 49 | 20231017 | 181200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 50 | 20231017 | 181100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 51 | 20231017 | 181000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 52 | 20231017 | 180900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 53 | 20231017 | 180800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 54 | 20231017 | 180700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 55 | 20231017 | 180600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 56 | 20231017 | 180500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 57 | 20231017 | 180400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 58 | 20231017 | 180300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 59 | 20231017 | 180200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 60 | 20231017 | 180100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 61 | 20231017 | 180000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 62 | 20231017 | 175900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 4255 |
| 63 | 20231017 | 175800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 64 | 20231017 | 175700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 65 | 20231017 | 175600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 66 | 20231017 | 175500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 67 | 20231017 | 175400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 68 | 20231017 | 175300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 69 | 20231017 | 175200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 70 | 20231017 | 175100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 71 | 20231017 | 175000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 72 | 20231017 | 174900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 73 | 20231017 | 174800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 74 | 20231017 | 174700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 75 | 20231017 | 174600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 76 | 20231017 | 174500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 77 | 20231017 | 174400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 78 | 20231017 | 174300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 79 | 20231017 | 174200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 80 | 20231017 | 174100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 81 | 20231017 | 174000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 82 | 20231017 | 173900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 83 | 20231017 | 173800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 84 | 20231017 | 173700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 85 | 20231017 | 173600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 86 | 20231017 | 173500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 87 | 20231017 | 173400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 88 | 20231017 | 173300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 89 | 20231017 | 173200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 90 | 20231017 | 173100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 91 | 20231017 | 173000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 92 | 20231017 | 172900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 4255 |
| 93 | 20231017 | 172800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 94 | 20231017 | 172700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 95 | 20231017 | 172600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 96 | 20231017 | 172500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 97 | 20231017 | 172400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 98 | 20231017 | 172300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 99 | 20231017 | 172200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 100 | 20231017 | 172100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 101 | 20231017 | 172000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 102 | 20231017 | 171900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 103 | 20231017 | 171800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 104 | 20231017 | 171700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 105 | 20231017 | 171600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 106 | 20231017 | 171500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 107 | 20231017 | 171400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 108 | 20231017 | 171300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 109 | 20231017 | 171200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 110 | 20231017 | 171100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 111 | 20231017 | 171000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 112 | 20231017 | 170900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 113 | 20231017 | 170800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 114 | 20231017 | 170700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 115 | 20231017 | 170600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 116 | 20231017 | 170500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 117 | 20231017 | 170400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 118 | 20231017 | 170300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 119 | 20231017 | 170200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 120 | 20231017 | 170100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 121 | 20231017 | 170000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 122 | 20231017 | 165900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 4255 |
| 123 | 20231017 | 165800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 124 | 20231017 | 165700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 125 | 20231017 | 165600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 126 | 20231017 | 165500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 127 | 20231017 | 165400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 128 | 20231017 | 165300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 129 | 20231017 | 165200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 130 | 20231017 | 165100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 131 | 20231017 | 165000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 132 | 20231017 | 164900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 133 | 20231017 | 164800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 134 | 20231017 | 164700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 135 | 20231017 | 164600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 136 | 20231017 | 164500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 137 | 20231017 | 164400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 138 | 20231017 | 164300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 139 | 20231017 | 164200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 140 | 20231017 | 164100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 141 | 20231017 | 164000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 142 | 20231017 | 163900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 143 | 20231017 | 163800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 144 | 20231017 | 163700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 145 | 20231017 | 163600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 146 | 20231017 | 163500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 147 | 20231017 | 163400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 148 | 20231017 | 163300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 149 | 20231017 | 163200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 150 | 20231017 | 163100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 151 | 20231017 | 163000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 152 | 20231017 | 162900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 4255 |
| 153 | 20231017 | 162800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 154 | 20231017 | 162700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 155 | 20231017 | 162600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 156 | 20231017 | 162500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 157 | 20231017 | 162400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 158 | 20231017 | 162300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 159 | 20231017 | 162200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 160 | 20231017 | 162100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 161 | 20231017 | 162000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 162 | 20231017 | 161900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 163 | 20231017 | 161800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 164 | 20231017 | 161700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 165 | 20231017 | 161600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 166 | 20231017 | 161500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 167 | 20231017 | 161400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 168 | 20231017 | 161300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 169 | 20231017 | 161200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 170 | 20231017 | 161100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 171 | 20231017 | 161000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 172 | 20231017 | 160900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 173 | 20231017 | 160800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 174 | 20231017 | 160700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 175 | 20231017 | 160600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 176 | 20231017 | 160500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 177 | 20231017 | 160400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 178 | 20231017 | 160300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 179 | 20231017 | 160200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 180 | 20231017 | 160100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 181 | 20231017 | 160000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 182 | 20231017 | 155900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 4255 |
| 183 | 20231017 | 155800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 184 | 20231017 | 155700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 185 | 20231017 | 155600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 186 | 20231017 | 155500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 187 | 20231017 | 155400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 188 | 20231017 | 155300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 189 | 20231017 | 155200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 190 | 20231017 | 155100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 191 | 20231017 | 155000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 192 | 20231017 | 154900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 193 | 20231017 | 154800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 194 | 20231017 | 154700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 195 | 20231017 | 154600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 196 | 20231017 | 154500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 197 | 20231017 | 154400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 198 | 20231017 | 154300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 199 | 20231017 | 154200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 200 | 20231017 | 154100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 201 | 20231017 | 154000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 202 | 20231017 | 153900 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 203 | 20231017 | 153800 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 204 | 20231017 | 153700 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 205 | 20231017 | 153600 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 206 | 20231017 | 153500 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 207 | 20231017 | 153400 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 208 | 20231017 | 153300 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 209 | 20231017 | 153200 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 210 | 20231017 | 153100 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 0 |
| 211 | 20231017 | 153000 | 2116198543 | 1625 | 1625 | 1625 | 1625 | 4255 |
| 212 | 20231017 | 152900 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 213 | 20231017 | 152800 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 214 | 20231017 | 152700 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 215 | 20231017 | 152600 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 216 | 20231017 | 152500 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 217 | 20231017 | 152400 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 218 | 20231017 | 152300 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 219 | 20231017 | 152200 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 220 | 20231017 | 152100 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 221 | 20231017 | 152000 | 2109284168 | 1621 | 1621 | 1621 | 1621 | 0 |
| 222 | 20231017 | 151900 | 2109284168 | 1621 | 1622 | 1622 | 1620 | 5663 |
| 223 | 20231017 | 151800 | 2100102423 | 1621 | 1623 | 1623 | 1621 | 11157 |
| 224 | 20231017 | 151700 | 2082014087 | 1622 | 1623 | 1624 | 1622 | 4367 |
| 225 | 20231017 | 151600 | 2074926603 | 1623 | 1623 | 1624 | 1623 | 142 |
| 226 | 20231017 | 151500 | 2074696097 | 1623 | 1626 | 1626 | 1623 | 538 |
| 227 | 20231017 | 151400 | 2073822413 | 1625 | 1624 | 1625 | 1624 | 776 |
| 228 | 20231017 | 151300 | 2072562113 | 1624 | 1626 | 1630 | 1624 | 273 |
| 229 | 20231017 | 151200 | 2072117935 | 1626 | 1624 | 1626 | 1623 | 1738 |
| 230 | 20231017 | 151100 | 2069295642 | 1624 | 1635 | 1635 | 1621 | 39956 |
| 231 | 20231017 | 151000 | 2004326425 | 1637 | 1635 | 1637 | 1635 | 789 |
| 232 | 20231017 | 150900 | 2003036212 | 1635 | 1630 | 1635 | 1630 | 167 |
| 233 | 20231017 | 150800 | 2002763206 | 1629 | 1632 | 1635 | 1626 | 8020 |
| 234 | 20231017 | 150700 | 1989698379 | 1627 | 1636 | 1641 | 1627 | 4811 |
| 235 | 20231017 | 150600 | 1981839956 | 1641 | 1649 | 1649 | 1641 | 2945 |
| 236 | 20231017 | 150500 | 1977007103 | 1665 | 1625 | 1692 | 1625 | 36742 |
| 237 | 20231017 | 150400 | 1916268190 | 1625 | 1625 | 1625 | 1625 | 17 |
| 238 | 20231017 | 150300 | 1916240565 | 1626 | 1628 | 1628 | 1626 | 377 |
| 239 | 20231017 | 150200 | 1915627371 | 1628 | 1628 | 1628 | 1628 | 105 |
| 240 | 20231017 | 150100 | 1915456431 | 1628 | 1629 | 1629 | 1628 | 2834 |
| 241 | 20231017 | 150000 | 1910842560 | 1629 | 1629 | 1629 | 1629 | 38 |
| 242 | 20231017 | 145900 | 1910780658 | 1629 | 1629 | 1630 | 1629 | 676 |
| 243 | 20231017 | 145800 | 1909678860 | 1629 | 1629 | 1629 | 1629 | 336 |
| 244 | 20231017 | 145700 | 1909131516 | 1629 | 1630 | 1630 | 1628 | 1239 |
| 245 | 20231017 | 145600 | 1907113300 | 1629 | 1631 | 1631 | 1629 | 205 |
| 246 | 20231017 | 145500 | 1906779082 | 1631 | 1631 | 1631 | 1628 | 1593 |
| 247 | 20231017 | 145400 | 1904182657 | 1631 | 1631 | 1631 | 1628 | 3812 |
| 248 | 20231017 | 145300 | 1897967915 | 1632 | 1632 | 1632 | 1632 | 0 |
| 249 | 20231017 | 145200 | 1897967915 | 1632 | 1632 | 1632 | 1632 | 3 |
| 250 | 20231017 | 145100 | 1897963019 | 1632 | 1632 | 1633 | 1632 | 1521 |
| 251 | 20231017 | 145000 | 1895479394 | 1632 | 1632 | 1633 | 1632 | 99 |
| 252 | 20231017 | 144900 | 1895317801 | 1633 | 1633 | 1633 | 1633 | 4 |
| 253 | 20231017 | 144800 | 1895311269 | 1632 | 1633 | 1633 | 1632 | 38 |
| 254 | 20231017 | 144700 | 1895249218 | 1633 | 1633 | 1633 | 1633 | 179 |
| 255 | 20231017 | 144600 | 1894956911 | 1635 | 1636 | 1636 | 1635 | 367 |
| 256 | 20231017 | 144500 | 1894356737 | 1637 | 1634 | 1637 | 1632 | 5007 |
| 257 | 20231017 | 144400 | 1886177093 | 1634 | 1634 | 1634 | 1630 | 2029 |
| 258 | 20231017 | 144300 | 1882869707 | 1635 | 1638 | 1638 | 1635 | 660 |
| 259 | 20231017 | 144200 | 1881789788 | 1638 | 1638 | 1638 | 1638 | 135 |
| 260 | 20231017 | 144100 | 1881568658 | 1639 | 1638 | 1639 | 1638 | 374 |
| 261 | 20231017 | 144000 | 1880955994 | 1638 | 1636 | 1638 | 1635 | 415 |
| 262 | 20231017 | 143900 | 1880276519 | 1636 | 1632 | 1636 | 1631 | 2058 |
| 263 | 20231017 | 143800 | 1876915745 | 1632 | 1624 | 1632 | 1624 | 2771 |
| 264 | 20231017 | 143700 | 1872407859 | 1625 | 1627 | 1627 | 1625 | 10789 |
| 265 | 20231017 | 143600 | 1854855675 | 1629 | 1630 | 1630 | 1629 | 47 |
| 266 | 20231017 | 143500 | 1854779092 | 1629 | 1636 | 1636 | 1629 | 8585 |
| 267 | 20231017 | 143400 | 1840782983 | 1636 | 1636 | 1636 | 1636 | 3 |
| 268 | 20231017 | 143300 | 1840778075 | 1636 | 1633 | 1636 | 1633 | 5595 |
| 269 | 20231017 | 143200 | 1831641434 | 1636 | 1636 | 1636 | 1636 | 8 |
| 270 | 20231017 | 143100 | 1831628346 | 1636 | 1633 | 1636 | 1633 | 43 |
| 271 | 20231017 | 143000 | 1831558094 | 1633 | 1630 | 1633 | 1630 | 1064 |
| 272 | 20231017 | 142900 | 1829822672 | 1630 | 1631 | 1631 | 1630 | 85 |
| 273 | 20231017 | 142800 | 1829684061 | 1631 | 1631 | 1631 | 1631 | 417 |
| 274 | 20231017 | 142700 | 1829003934 | 1631 | 1632 | 1632 | 1631 | 182 |
| 275 | 20231017 | 142600 | 1828706993 | 1631 | 1631 | 1631 | 1630 | 2181 |
| 276 | 20231017 | 142500 | 1825149860 | 1631 | 1631 | 1631 | 1631 | 0 |
| 277 | 20231017 | 142400 | 1825149860 | 1631 | 1631 | 1631 | 1631 | 100 |
| 278 | 20231017 | 142300 | 1824986760 | 1631 | 1631 | 1632 | 1631 | 456 |
| 279 | 20231017 | 142200 | 1824243023 | 1630 | 1627 | 1630 | 1627 | 2281 |
| 280 | 20231017 | 142100 | 1820526075 | 1627 | 1629 | 1629 | 1627 | 1937 |
| 281 | 20231017 | 142000 | 1817374562 | 1629 | 1629 | 1629 | 1627 | 143 |
| 282 | 20231017 | 141900 | 1817141787 | 1629 | 1627 | 1629 | 1627 | 185 |
| 283 | 20231017 | 141800 | 1816840758 | 1627 | 1628 | 1628 | 1627 | 2349 |
| 284 | 20231017 | 141700 | 1813018759 | 1628 | 1625 | 1628 | 1625 | 2239 |
| 285 | 20231017 | 141600 | 1809377494 | 1625 | 1622 | 1626 | 1622 | 2380 |
| 286 | 20231017 | 141500 | 1805508861 | 1622 | 1622 | 1622 | 1622 | 49 |
| 287 | 20231017 | 141400 | 1805429383 | 1622 | 1625 | 1625 | 1622 | 1265 |
| 288 | 20231017 | 141300 | 1803376118 | 1625 | 1623 | 1625 | 1623 | 74 |
| 289 | 20231017 | 141200 | 1803255916 | 1623 | 1627 | 1627 | 1623 | 32 |
| 290 | 20231017 | 141100 | 1803203931 | 1627 | 1623 | 1627 | 1623 | 625 |
| 291 | 20231017 | 141000 | 1802188023 | 1623 | 1623 | 1623 | 1623 | 65 |
| 292 | 20231017 | 140900 | 1802082528 | 1623 | 1623 | 1623 | 1623 | 581 |
| 293 | 20231017 | 140800 | 1801139565 | 1623 | 1623 | 1623 | 1623 | 1200 |
| 294 | 20231017 | 140700 | 1799191965 | 1623 | 1623 | 1623 | 1623 | 41 |
| 295 | 20231017 | 140600 | 1799125422 | 1623 | 1620 | 1623 | 1620 | 437 |
| 296 | 20231017 | 140500 | 1798416481 | 1620 | 1621 | 1621 | 1620 | 671 |
| 297 | 20231017 | 140400 | 1797329141 | 1620 | 1620 | 1620 | 1620 | 10 |
| 298 | 20231017 | 140300 | 1797312941 | 1620 | 1620 | 1620 | 1620 | 18 |
| 299 | 20231017 | 140200 | 1797283781 | 1620 | 1621 | 1622 | 1620 | 261 |
| 300 | 20231017 | 140100 | 1796860707 | 1622 | 1621 | 1622 | 1621 | 237 |
| 301 | 20231017 | 140000 | 1796476330 | 1621 | 1622 | 1622 | 1621 | 70 |
| 302 | 20231017 | 135900 | 1796362810 | 1620 | 1621 | 1621 | 1620 | 1087 |
| 303 | 20231017 | 135800 | 1794601505 | 1622 | 1623 | 1623 | 1621 | 839 |
| 304 | 20231017 | 135700 | 1793240586 | 1623 | 1626 | 1626 | 1623 | 546 |
| 305 | 20231017 | 135600 | 1792353369 | 1626 | 1626 | 1626 | 1626 | 213 |
| 306 | 20231017 | 135500 | 1792007031 | 1626 | 1628 | 1628 | 1626 | 1649 |
| 307 | 20231017 | 135400 | 1789324171 | 1627 | 1627 | 1627 | 1627 | 17 |
| 308 | 20231017 | 135300 | 1789296512 | 1630 | 1630 | 1630 | 1630 | 164 |
| 309 | 20231017 | 135200 | 1789029192 | 1630 | 1630 | 1630 | 1630 | 36 |
| 310 | 20231017 | 135100 | 1788970512 | 1630 | 1630 | 1630 | 1629 | 901 |
| 311 | 20231017 | 135000 | 1787501886 | 1630 | 1630 | 1630 | 1630 | 86 |
| 312 | 20231017 | 134900 | 1787361706 | 1630 | 1635 | 1635 | 1630 | 47 |
| 313 | 20231017 | 134800 | 1787285087 | 1635 | 1634 | 1635 | 1631 | 1108 |
| 314 | 20231017 | 134700 | 1785474923 | 1634 | 1636 | 1636 | 1631 | 139 |
| 315 | 20231017 | 134600 | 1785248203 | 1636 | 1636 | 1636 | 1631 | 2704 |
| 316 | 20231017 | 134500 | 1780837964 | 1634 | 1636 | 1636 | 1634 | 1046 |
| 317 | 20231017 | 134400 | 1779128797 | 1640 | 1640 | 1640 | 1639 | 1789 |
| 318 | 20231017 | 134300 | 1776194900 | 1633 | 1633 | 1633 | 1633 | 583 |
| 319 | 20231017 | 134200 | 1775242861 | 1628 | 1628 | 1628 | 1628 | 0 |
| 320 | 20231017 | 134100 | 1775242861 | 1628 | 1628 | 1628 | 1628 | 0 |
| 321 | 20231017 | 134000 | 1775242861 | 1628 | 1626 | 1630 | 1626 | 4520 |
| 322 | 20231017 | 133900 | 1767884946 | 1627 | 1627 | 1627 | 1626 | 151 |
| 323 | 20231017 | 133800 | 1767639404 | 1626 | 1623 | 1626 | 1623 | 3201 |
| 324 | 20231017 | 133700 | 1762434620 | 1623 | 1623 | 1623 | 1623 | 492 |
| 325 | 20231017 | 133600 | 1761636104 | 1623 | 1623 | 1623 | 1623 | 2229 |
| 326 | 20231017 | 133500 | 1758018437 | 1623 | 1623 | 1623 | 1623 | 50 |
| 327 | 20231017 | 133400 | 1757937287 | 1623 | 1621 | 1623 | 1621 | 395 |
| 328 | 20231017 | 133300 | 1757296556 | 1623 | 1624 | 1624 | 1623 | 3625 |
| 329 | 20231017 | 133200 | 1751410557 | 1624 | 1625 | 1625 | 1624 | 136 |
| 330 | 20231017 | 133100 | 1751189576 | 1625 | 1625 | 1625 | 1625 | 2945 |
| 331 | 20231017 | 133000 | 1746403951 | 1625 | 1626 | 1626 | 1625 | 183 |
| 332 | 20231017 | 132900 | 1746106526 | 1626 | 1626 | 1626 | 1626 | 16 |
| 333 | 20231017 | 132800 | 1746080510 | 1627 | 1627 | 1627 | 1627 | 141 |
| 334 | 20231017 | 132700 | 1745851103 | 1627 | 1630 | 1630 | 1627 | 15 |
| 335 | 20231017 | 132600 | 1745826656 | 1633 | 1633 | 1633 | 1633 | 5390 |
| 336 | 20231017 | 132500 | 1737024786 | 1640 | 1635 | 1640 | 1635 | 3025 |
| 337 | 20231017 | 132400 | 1732078906 | 1640 | 1640 | 1640 | 1640 | 6 |
| 338 | 20231017 | 132300 | 1732069066 | 1640 | 1628 | 1640 | 1628 | 7717 |
| 339 | 20231017 | 132200 | 1719453508 | 1626 | 1626 | 1626 | 1626 | 150 |
| 340 | 20231017 | 132100 | 1719209608 | 1625 | 1625 | 1625 | 1625 | 0 |
| 341 | 20231017 | 132000 | 1719209608 | 1625 | 1625 | 1625 | 1625 | 330 |
| 342 | 20231017 | 131900 | 1718673358 | 1625 | 1625 | 1625 | 1625 | 0 |
| 343 | 20231017 | 131800 | 1718673358 | 1625 | 1625 | 1625 | 1625 | 0 |
| 344 | 20231017 | 131700 | 1718673358 | 1625 | 1625 | 1625 | 1625 | 3383 |
| 345 | 20231017 | 131600 | 1713175983 | 1624 | 1624 | 1624 | 1624 | 0 |
| 346 | 20231017 | 131500 | 1713175983 | 1624 | 1624 | 1624 | 1624 | 0 |
| 347 | 20231017 | 131400 | 1713175983 | 1624 | 1624 | 1624 | 1624 | 0 |
| 348 | 20231017 | 131300 | 1713175983 | 1624 | 1625 | 1625 | 1624 | 2200 |
| 349 | 20231017 | 131200 | 1709602431 | 1626 | 1626 | 1626 | 1626 | 466 |
| 350 | 20231017 | 131100 | 1708844715 | 1626 | 1626 | 1626 | 1626 | 0 |
| 351 | 20231017 | 131000 | 1708844715 | 1626 | 1626 | 1626 | 1626 | 0 |
| 352 | 20231017 | 130900 | 1708844715 | 1626 | 1626 | 1626 | 1626 | 0 |
| 353 | 20231017 | 130800 | 1708844715 | 1626 | 1626 | 1626 | 1626 | 0 |
| 354 | 20231017 | 130700 | 1708844715 | 1626 | 1627 | 1627 | 1626 | 1928 |
| 355 | 20231017 | 130600 | 1705709615 | 1627 | 1627 | 1627 | 1627 | 203 |
| 356 | 20231017 | 130500 | 1705379334 | 1627 | 1628 | 1628 | 1627 | 1510 |
| 357 | 20231017 | 130400 | 1702921064 | 1622 | 1619 | 1622 | 1619 | 2393 |
| 358 | 20231017 | 130300 | 1699044363 | 1619 | 1620 | 1620 | 1619 | 1820 |
| 359 | 20231017 | 130200 | 1696095983 | 1620 | 1620 | 1620 | 1620 | 278 |
| 360 | 20231017 | 130100 | 1695645623 | 1620 | 1619 | 1620 | 1619 | 1062 |
| 361 | 20231017 | 130000 | 1693926183 | 1618 | 1618 | 1618 | 1618 | 307 |
| 362 | 20231017 | 125900 | 1693429457 | 1617 | 1617 | 1617 | 1617 | 1412 |
| 363 | 20231017 | 125800 | 1691146253 | 1616 | 1615 | 1616 | 1615 | 26 |
| 364 | 20231017 | 125700 | 1691104257 | 1616 | 1620 | 1620 | 1616 | 6217 |
| 365 | 20231017 | 125600 | 1681044688 | 1620 | 1620 | 1620 | 1620 | 4003 |
| 366 | 20231017 | 125500 | 1674559828 | 1621 | 1626 | 1626 | 1621 | 10004 |
| 367 | 20231017 | 125400 | 1658321117 | 1625 | 1625 | 1625 | 1625 | 18 |
| 368 | 20231017 | 125300 | 1658291867 | 1624 | 1625 | 1625 | 1624 | 510 |
| 369 | 20231017 | 125200 | 1657463567 | 1624 | 1624 | 1624 | 1624 | 0 |
| 370 | 20231017 | 125100 | 1657463567 | 1624 | 1624 | 1624 | 1624 | 367 |
| 371 | 20231017 | 125000 | 1656867559 | 1623 | 1621 | 1623 | 1619 | 8746 |
| 372 | 20231017 | 124900 | 1642691121 | 1620 | 1624 | 1624 | 1620 | 6085 |
| 373 | 20231017 | 124800 | 1632822632 | 1624 | 1624 | 1624 | 1624 | 401 |
| 374 | 20231017 | 124700 | 1632171408 | 1624 | 1624 | 1624 | 1624 | 24 |
| 375 | 20231017 | 124600 | 1632132432 | 1624 | 1624 | 1624 | 1624 | 0 |
| 376 | 20231017 | 124500 | 1632132432 | 1624 | 1623 | 1624 | 1623 | 174 |
| 377 | 20231017 | 124400 | 1631849907 | 1623 | 1623 | 1623 | 1623 | 7 |
| 378 | 20231017 | 124300 | 1631838546 | 1624 | 1624 | 1624 | 1624 | 0 |
| 379 | 20231017 | 124200 | 1631838546 | 1624 | 1624 | 1624 | 1624 | 1017 |
| 380 | 20231017 | 124100 | 1630186938 | 1622 | 1622 | 1622 | 1622 | 53 |
| 381 | 20231017 | 124000 | 1630100972 | 1622 | 1622 | 1622 | 1622 | 31 |
| 382 | 20231017 | 123900 | 1630050690 | 1621 | 1621 | 1621 | 1621 | 105 |
| 383 | 20231017 | 123800 | 1629880485 | 1621 | 1621 | 1621 | 1621 | 743 |
| 384 | 20231017 | 123700 | 1628676082 | 1621 | 1621 | 1621 | 1621 | 2124 |
| 385 | 20231017 | 123600 | 1625233078 | 1619 | 1619 | 1619 | 1619 | 414 |
| 386 | 20231017 | 123500 | 1624562812 | 1618 | 1619 | 1619 | 1618 | 1337 |
| 387 | 20231017 | 123400 | 1622399545 | 1618 | 1625 | 1625 | 1618 | 4543 |
| 388 | 20231017 | 123300 | 1615037290 | 1625 | 1628 | 1628 | 1625 | 24903 |
| 389 | 20231017 | 123200 | 1574550466 | 1629 | 1630 | 1630 | 1628 | 3059 |
| 390 | 20231017 | 123100 | 1569566751 | 1630 | 1630 | 1630 | 1630 | 1928 |
| 391 | 20231017 | 123000 | 1566424111 | 1631 | 1634 | 1634 | 1631 | 8118 |
| 392 | 20231017 | 122900 | 1553171120 | 1636 | 1635 | 1636 | 1635 | 1230 |
| 393 | 20231017 | 122800 | 1551160068 | 1635 | 1635 | 1635 | 1635 | 528 |
| 394 | 20231017 | 122700 | 1550296788 | 1635 | 1636 | 1636 | 1635 | 80 |
| 395 | 20231017 | 122600 | 1550165935 | 1636 | 1634 | 1636 | 1634 | 553 |
| 396 | 20231017 | 122500 | 1549261982 | 1634 | 1636 | 1636 | 1634 | 1559 |
| 397 | 20231017 | 122400 | 1546713001 | 1636 | 1637 | 1637 | 1636 | 4000 |
| 398 | 20231017 | 122300 | 1540168001 | 1637 | 1637 | 1637 | 1637 | 200 |
| 399 | 20231017 | 122200 | 1539840601 | 1638 | 1639 | 1642 | 1638 | 3145 |
| 400 | 20231017 | 122100 | 1534685862 | 1640 | 1640 | 1640 | 1640 | 396 |
| 401 | 20231017 | 122000 | 1534036422 | 1645 | 1645 | 1645 | 1645 | 0 |
| 402 | 20231017 | 121900 | 1534036422 | 1645 | 1645 | 1645 | 1645 | 3000 |
| 403 | 20231017 | 121800 | 1529101422 | 1645 | 1643 | 1645 | 1642 | 1500 |
| 404 | 20231017 | 121700 | 1526637886 | 1643 | 1648 | 1648 | 1643 | 3441 |
| 405 | 20231017 | 121600 | 1520972379 | 1649 | 1642 | 1649 | 1642 | 2233 |
| 406 | 20231017 | 121500 | 1517298989 | 1640 | 1640 | 1640 | 1640 | 10 |
| 407 | 20231017 | 121400 | 1517282589 | 1640 | 1640 | 1640 | 1640 | 135 |
| 408 | 20231017 | 121300 | 1517061189 | 1640 | 1635 | 1640 | 1635 | 1477 |
| 409 | 20231017 | 121200 | 1514640559 | 1634 | 1634 | 1638 | 1634 | 3829 |
| 410 | 20231017 | 121100 | 1508368673 | 1633 | 1633 | 1633 | 1633 | 2 |
| 411 | 20231017 | 121000 | 1508365407 | 1634 | 1634 | 1634 | 1634 | 100 |
| 412 | 20231017 | 120900 | 1508202007 | 1632 | 1632 | 1632 | 1632 | 0 |
| 413 | 20231017 | 120800 | 1508202007 | 1632 | 1632 | 1632 | 1632 | 0 |
| 414 | 20231017 | 120700 | 1508202007 | 1632 | 1632 | 1632 | 1632 | 100 |
| 415 | 20231017 | 120600 | 1508038807 | 1632 | 1633 | 1633 | 1632 | 1634 |
| 416 | 20231017 | 120500 | 1505370578 | 1632 | 1632 | 1634 | 1632 | 1936 |
| 417 | 20231017 | 120400 | 1502207540 | 1634 | 1634 | 1634 | 1631 | 4939 |
| 418 | 20231017 | 120300 | 1494143068 | 1634 | 1634 | 1634 | 1634 | 85 |
| 419 | 20231017 | 120200 | 1494004178 | 1634 | 1634 | 1634 | 1634 | 15 |
| 420 | 20231017 | 120100 | 1493979668 | 1633 | 1638 | 1638 | 1633 | 181 |
| 421 | 20231017 | 120000 | 1493683305 | 1639 | 1638 | 1639 | 1638 | 226 |
| 422 | 20231017 | 115900 | 1493313116 | 1638 | 1635 | 1638 | 1634 | 5818 |
| 423 | 20231017 | 115800 | 1483792540 | 1640 | 1636 | 1640 | 1636 | 198 |
| 424 | 20231017 | 115700 | 1483468608 | 1636 | 1631 | 1636 | 1631 | 210 |
| 425 | 20231017 | 115600 | 1483125197 | 1632 | 1635 | 1635 | 1631 | 4327 |
| 426 | 20231017 | 115500 | 1476065476 | 1635 | 1640 | 1640 | 1635 | 6203 |
| 427 | 20231017 | 115400 | 1465910990 | 1640 | 1637 | 1640 | 1637 | 4260 |
| 428 | 20231017 | 115300 | 1458924597 | 1637 | 1636 | 1637 | 1633 | 9449 |
| 429 | 20231017 | 115200 | 1443471751 | 1636 | 1636 | 1636 | 1636 | 491 |
| 430 | 20231017 | 115100 | 1442668475 | 1636 | 1647 | 1647 | 1636 | 17378 |
| 431 | 20231017 | 115000 | 1414104804 | 1648 | 1649 | 1651 | 1648 | 608 |
| 432 | 20231017 | 114900 | 1413102506 | 1651 | 1651 | 1651 | 1651 | 277 |
| 433 | 20231017 | 114800 | 1412645179 | 1651 | 1649 | 1654 | 1649 | 5057 |
| 434 | 20231017 | 114700 | 1404284755 | 1653 | 1648 | 1653 | 1647 | 380 |
| 435 | 20231017 | 114600 | 1403658864 | 1648 | 1647 | 1648 | 1647 | 692 |
| 436 | 20231017 | 114500 | 1402518449 | 1647 | 1647 | 1648 | 1647 | 2905 |
| 437 | 20231017 | 114400 | 1397733849 | 1647 | 1651 | 1651 | 1647 | 11566 |
| 438 | 20231017 | 114300 | 1378653824 | 1651 | 1655 | 1655 | 1651 | 9866 |
| 439 | 20231017 | 114200 | 1362347015 | 1655 | 1655 | 1655 | 1655 | 187 |
| 440 | 20231017 | 114100 | 1362037530 | 1659 | 1659 | 1659 | 1659 | 16 |
| 441 | 20231017 | 114000 | 1362010986 | 1659 | 1659 | 1659 | 1659 | 161 |
| 442 | 20231017 | 113900 | 1361743887 | 1659 | 1653 | 1659 | 1653 | 5724 |
| 443 | 20231017 | 113800 | 1352272935 | 1654 | 1655 | 1655 | 1654 | 1029 |
| 444 | 20231017 | 113700 | 1350570893 | 1655 | 1657 | 1657 | 1655 | 1211 |
| 445 | 20231017 | 113600 | 1348564374 | 1660 | 1660 | 1660 | 1660 | 5744 |
| 446 | 20231017 | 113500 | 1339029334 | 1657 | 1657 | 1659 | 1657 | 2642 |
| 447 | 20231017 | 113400 | 1334651492 | 1660 | 1657 | 1660 | 1652 | 13108 |
| 448 | 20231017 | 113300 | 1312963930 | 1660 | 1661 | 1662 | 1659 | 4913 |
| 449 | 20231017 | 113200 | 1304803948 | 1661 | 1664 | 1664 | 1661 | 6502 |
| 450 | 20231017 | 113100 | 1293992622 | 1665 | 1669 | 1669 | 1665 | 13062 |
| 451 | 20231017 | 113000 | 1272232583 | 1670 | 1670 | 1670 | 1670 | 110 |
| 452 | 20231017 | 112900 | 1272048883 | 1670 | 1671 | 1671 | 1670 | 901 |
| 453 | 20231017 | 112800 | 1270544212 | 1671 | 1671 | 1671 | 1671 | 0 |
| 454 | 20231017 | 112700 | 1270544212 | 1671 | 1677 | 1677 | 1670 | 10944 |
| 455 | 20231017 | 112600 | 1252222479 | 1677 | 1681 | 1682 | 1676 | 17520 |
| 456 | 20231017 | 112500 | 1222795554 | 1681 | 1684 | 1684 | 1681 | 1881 |
| 457 | 20231017 | 112400 | 1219632667 | 1684 | 1683 | 1684 | 1683 | 1096 |
| 458 | 20231017 | 112300 | 1217787730 | 1681 | 1684 | 1684 | 1679 | 9661 |
| 459 | 20231017 | 112200 | 1201542711 | 1683 | 1688 | 1691 | 1683 | 4073 |
| 460 | 20231017 | 112100 | 1194668746 | 1688 | 1683 | 1690 | 1683 | 6229 |
| 461 | 20231017 | 112000 | 1184162429 | 1686 | 1694 | 1698 | 1682 | 2606 |
| 462 | 20231017 | 111900 | 1179755908 | 1695 | 1695 | 1700 | 1679 | 33729 |
| 463 | 20231017 | 111800 | 1122701053 | 1694 | 1688 | 1695 | 1678 | 42799 |
| 464 | 20231017 | 111700 | 1050593500 | 1688 | 1673 | 1690 | 1673 | 22849 |
| 465 | 20231017 | 111600 | 1012149850 | 1680 | 1668 | 1680 | 1668 | 13747 |
| 466 | 20231017 | 111500 | 989152955 | 1664 | 1666 | 1666 | 1664 | 2905 |
| 467 | 20231017 | 111400 | 984313237 | 1666 | 1663 | 1666 | 1663 | 557 |
| 468 | 20231017 | 111300 | 983385401 | 1666 | 1664 | 1666 | 1664 | 1757 |
| 469 | 20231017 | 111200 | 980459657 | 1666 | 1666 | 1666 | 1665 | 492 |
| 470 | 20231017 | 111100 | 979639986 | 1667 | 1664 | 1667 | 1664 | 2848 |
| 471 | 20231017 | 111000 | 974898289 | 1663 | 1663 | 1663 | 1663 | 598 |
| 472 | 20231017 | 110900 | 973903815 | 1664 | 1674 | 1674 | 1663 | 8129 |
| 473 | 20231017 | 110800 | 960334564 | 1670 | 1673 | 1680 | 1670 | 12566 |
| 474 | 20231017 | 110700 | 939292101 | 1679 | 1673 | 1679 | 1672 | 5316 |
| 475 | 20231017 | 110600 | 930393022 | 1674 | 1658 | 1674 | 1658 | 37979 |
| 476 | 20231017 | 110500 | 867221513 | 1658 | 1654 | 1658 | 1654 | 1894 |
| 477 | 20231017 | 110400 | 864087154 | 1654 | 1653 | 1654 | 1653 | 230 |
| 478 | 20231017 | 110300 | 863706934 | 1654 | 1654 | 1654 | 1654 | 77 |
| 479 | 20231017 | 110200 | 863579576 | 1655 | 1655 | 1655 | 1655 | 0 |
| 480 | 20231017 | 110100 | 863579576 | 1655 | 1658 | 1660 | 1655 | 4933 |
| 481 | 20231017 | 110000 | 855402462 | 1658 | 1662 | 1663 | 1657 | 5189 |
| 482 | 20231017 | 105900 | 846782668 | 1659 | 1663 | 1663 | 1658 | 4749 |
| 483 | 20231017 | 105800 | 838906824 | 1663 | 1658 | 1663 | 1658 | 6110 |
| 484 | 20231017 | 105700 | 828768295 | 1658 | 1652 | 1658 | 1652 | 6212 |
| 485 | 20231017 | 105600 | 818486538 | 1653 | 1653 | 1653 | 1653 | 3 |
| 486 | 20231017 | 105500 | 818481579 | 1653 | 1653 | 1653 | 1653 | 10 |
| 487 | 20231017 | 105400 | 818465049 | 1652 | 1650 | 1652 | 1650 | 2040 |
| 488 | 20231017 | 105300 | 815096801 | 1650 | 1650 | 1650 | 1650 | 261 |
| 489 | 20231017 | 105200 | 814666151 | 1650 | 1650 | 1650 | 1650 | 85 |
| 490 | 20231017 | 105100 | 814525901 | 1648 | 1648 | 1648 | 1648 | 300 |
| 491 | 20231017 | 105000 | 814031501 | 1648 | 1648 | 1649 | 1647 | 3942 |
| 492 | 20231017 | 104900 | 807535449 | 1647 | 1646 | 1647 | 1646 | 540 |
| 493 | 20231017 | 104800 | 806646215 | 1646 | 1655 | 1655 | 1646 | 9146 |
| 494 | 20231017 | 104700 | 791538751 | 1658 | 1659 | 1659 | 1655 | 2584 |
| 495 | 20231017 | 104600 | 787253436 | 1659 | 1659 | 1659 | 1659 | 450 |
| 496 | 20231017 | 104500 | 786506886 | 1660 | 1655 | 1660 | 1655 | 8504 |
| 497 | 20231017 | 104400 | 772412807 | 1650 | 1645 | 1650 | 1645 | 5976 |
| 498 | 20231017 | 104300 | 762572447 | 1645 | 1645 | 1645 | 1645 | 0 |
| 499 | 20231017 | 104200 | 762572447 | 1645 | 1644 | 1648 | 1644 | 872 |
| 500 | 20231017 | 104100 | 761137411 | 1643 | 1645 | 1645 | 1643 | 1569 |
| 501 | 20231017 | 104000 | 758557424 | 1645 | 1647 | 1647 | 1645 | 1960 |
| 502 | 20231017 | 103900 | 755331313 | 1646 | 1647 | 1647 | 1646 | 1722 |
| 503 | 20231017 | 103800 | 752496299 | 1647 | 1648 | 1648 | 1647 | 210 |
| 504 | 20231017 | 103700 | 752150313 | 1649 | 1649 | 1649 | 1649 | 1162 |
| 505 | 20231017 | 103600 | 750234175 | 1649 | 1649 | 1649 | 1649 | 2000 |
| 506 | 20231017 | 103500 | 746936175 | 1649 | 1649 | 1649 | 1649 | 854 |
| 507 | 20231017 | 103400 | 745527929 | 1649 | 1652 | 1652 | 1649 | 5466 |
| 508 | 20231017 | 103300 | 736501834 | 1652 | 1644 | 1652 | 1644 | 7410 |
| 509 | 20231017 | 103200 | 724277984 | 1640 | 1645 | 1645 | 1639 | 7215 |
| 510 | 20231017 | 103100 | 712434726 | 1645 | 1656 | 1656 | 1645 | 16974 |
| 511 | 20231017 | 103000 | 684405169 | 1657 | 1657 | 1657 | 1657 | 1101 |
| 512 | 20231017 | 102900 | 682580812 | 1659 | 1657 | 1664 | 1657 | 4029 |
| 513 | 20231017 | 102800 | 675897381 | 1658 | 1658 | 1659 | 1654 | 8238 |
| 514 | 20231017 | 102700 | 662253590 | 1664 | 1654 | 1670 | 1654 | 29567 |
| 515 | 20231017 | 102600 | 613133869 | 1652 | 1652 | 1655 | 1652 | 9855 |
| 516 | 20231017 | 102500 | 596838973 | 1652 | 1646 | 1652 | 1646 | 17006 |
| 517 | 20231017 | 102400 | 568794013 | 1646 | 1645 | 1649 | 1645 | 4356 |
| 518 | 20231017 | 102300 | 561625543 | 1645 | 1638 | 1645 | 1638 | 6982 |
| 519 | 20231017 | 102200 | 550177457 | 1636 | 1633 | 1636 | 1633 | 4133 |
| 520 | 20231017 | 102100 | 543426485 | 1633 | 1633 | 1633 | 1633 | 0 |
| 521 | 20231017 | 102000 | 543426485 | 1633 | 1633 | 1633 | 1633 | 1332 |
| 522 | 20231017 | 101900 | 541251329 | 1633 | 1635 | 1636 | 1633 | 2213 |
| 523 | 20231017 | 101800 | 537635488 | 1635 | 1635 | 1635 | 1635 | 142 |
| 524 | 20231017 | 101700 | 537403318 | 1636 | 1636 | 1636 | 1636 | 3 |
| 525 | 20231017 | 101600 | 537398410 | 1634 | 1631 | 1634 | 1631 | 2623 |
| 526 | 20231017 | 101500 | 533115497 | 1630 | 1629 | 1630 | 1629 | 145 |
| 527 | 20231017 | 101400 | 532879278 | 1629 | 1628 | 1629 | 1628 | 21 |
| 528 | 20231017 | 101300 | 532845079 | 1627 | 1627 | 1627 | 1627 | 524 |
| 529 | 20231017 | 101200 | 531992531 | 1627 | 1623 | 1627 | 1623 | 4735 |
| 530 | 20231017 | 101100 | 524305944 | 1618 | 1622 | 1623 | 1618 | 6038 |
| 531 | 20231017 | 101000 | 514525125 | 1623 | 1623 | 1623 | 1623 | 1269 |
| 532 | 20231017 | 100900 | 512465538 | 1623 | 1618 | 1623 | 1617 | 4359 |
| 533 | 20231017 | 100800 | 505395400 | 1618 | 1623 | 1623 | 1617 | 7940 |
| 534 | 20231017 | 100700 | 492541309 | 1623 | 1623 | 1623 | 1623 | 834 |
| 535 | 20231017 | 100600 | 491187727 | 1623 | 1626 | 1626 | 1623 | 248 |
| 536 | 20231017 | 100500 | 490785199 | 1627 | 1626 | 1627 | 1625 | 1507 |
| 537 | 20231017 | 100400 | 488334354 | 1625 | 1628 | 1628 | 1625 | 5395 |
| 538 | 20231017 | 100300 | 479553441 | 1629 | 1632 | 1632 | 1629 | 20385 |
| 539 | 20231017 | 100200 | 446309560 | 1633 | 1635 | 1635 | 1633 | 2160 |
| 540 | 20231017 | 100100 | 442781554 | 1636 | 1635 | 1636 | 1635 | 301 |
| 541 | 20231017 | 100000 | 442289418 | 1636 | 1636 | 1636 | 1636 | 250 |
| 542 | 20231017 | 095900 | 441880418 | 1635 | 1636 | 1636 | 1635 | 2213 |
| 543 | 20231017 | 095800 | 438260212 | 1636 | 1639 | 1639 | 1636 | 13649 |
| 544 | 20231017 | 095700 | 415911266 | 1638 | 1640 | 1640 | 1638 | 3587 |
| 545 | 20231017 | 095600 | 410028845 | 1640 | 1640 | 1640 | 1640 | 41 |
| 546 | 20231017 | 095500 | 409961605 | 1640 | 1645 | 1646 | 1639 | 9365 |
| 547 | 20231017 | 095400 | 394570429 | 1646 | 1646 | 1646 | 1646 | 0 |
| 548 | 20231017 | 095300 | 394570429 | 1646 | 1642 | 1646 | 1640 | 7093 |
| 549 | 20231017 | 095200 | 382924969 | 1647 | 1641 | 1647 | 1640 | 2747 |
| 550 | 20231017 | 095100 | 378413358 | 1641 | 1638 | 1641 | 1638 | 1317 |
| 551 | 20231017 | 095000 | 376255576 | 1637 | 1638 | 1638 | 1637 | 268 |
| 552 | 20231017 | 094900 | 375816795 | 1638 | 1640 | 1640 | 1638 | 1554 |
| 553 | 20231017 | 094800 | 373271341 | 1638 | 1638 | 1638 | 1638 | 2 |
| 554 | 20231017 | 094700 | 373268065 | 1638 | 1639 | 1639 | 1638 | 532 |
| 555 | 20231017 | 094600 | 372396237 | 1640 | 1640 | 1640 | 1640 | 20 |
| 556 | 20231017 | 094500 | 372363437 | 1642 | 1647 | 1647 | 1642 | 2542 |
| 557 | 20231017 | 094400 | 368186055 | 1647 | 1641 | 1648 | 1640 | 3359 |
| 558 | 20231017 | 094300 | 362666525 | 1642 | 1642 | 1642 | 1642 | 72 |
| 559 | 20231017 | 094200 | 362548301 | 1643 | 1642 | 1646 | 1642 | 371 |
| 560 | 20231017 | 094100 | 361938928 | 1640 | 1645 | 1645 | 1638 | 4983 |
| 561 | 20231017 | 094000 | 353758809 | 1646 | 1643 | 1649 | 1642 | 4626 |
| 562 | 20231017 | 093900 | 346159241 | 1642 | 1648 | 1650 | 1637 | 5488 |
| 563 | 20231017 | 093800 | 337139192 | 1648 | 1640 | 1648 | 1639 | 2690 |
| 564 | 20231017 | 093700 | 332722702 | 1638 | 1636 | 1638 | 1631 | 18326 |
| 565 | 20231017 | 093600 | 302714694 | 1636 | 1630 | 1636 | 1630 | 264 |
| 566 | 20231017 | 093500 | 302283282 | 1631 | 1637 | 1637 | 1625 | 11606 |
| 567 | 20231017 | 093400 | 283350046 | 1650 | 1649 | 1652 | 1649 | 4393 |
| 568 | 20231017 | 093300 | 276096037 | 1649 | 1635 | 1649 | 1635 | 7449 |
| 569 | 20231017 | 093200 | 263888478 | 1626 | 1626 | 1626 | 1626 | 280 |
| 570 | 20231017 | 093100 | 263433198 | 1626 | 1630 | 1632 | 1626 | 3333 |
| 571 | 20231017 | 093000 | 258002243 | 1630 | 1632 | 1632 | 1630 | 867 |
| 572 | 20231017 | 092900 | 256588913 | 1632 | 1640 | 1640 | 1632 | 2349 |
| 573 | 20231017 | 092800 | 252745580 | 1639 | 1640 | 1640 | 1639 | 551 |
| 574 | 20231017 | 092700 | 251842471 | 1645 | 1649 | 1649 | 1641 | 4350 |
| 575 | 20231017 | 092600 | 244690767 | 1643 | 1644 | 1646 | 1643 | 10914 |
| 576 | 20231017 | 092500 | 226748268 | 1645 | 1648 | 1654 | 1643 | 3981 |
| 577 | 20231017 | 092400 | 220188834 | 1640 | 1650 | 1650 | 1640 | 3556 |
| 578 | 20231017 | 092300 | 214343714 | 1649 | 1637 | 1657 | 1637 | 16529 |
| 579 | 20231017 | 092200 | 187111188 | 1638 | 1635 | 1638 | 1627 | 5956 |
| 580 | 20231017 | 092100 | 177384330 | 1635 | 1631 | 1635 | 1631 | 2157 |
| 581 | 20231017 | 092000 | 173860263 | 1631 | 1631 | 1631 | 1622 | 2215 |
| 582 | 20231017 | 091900 | 170260090 | 1621 | 1620 | 1632 | 1620 | 13750 |
| 583 | 20231017 | 091800 | 147879014 | 1620 | 1619 | 1620 | 1618 | 1502 |
| 584 | 20231017 | 091700 | 145447303 | 1618 | 1619 | 1628 | 1618 | 1123 |
| 585 | 20231017 | 091600 | 143624790 | 1628 | 1617 | 1628 | 1617 | 9818 |
| 586 | 20231017 | 091500 | 127676658 | 1617 | 1618 | 1618 | 1616 | 5582 |
| 587 | 20231017 | 091400 | 118650847 | 1616 | 1617 | 1617 | 1616 | 1433 |
| 588 | 20231017 | 091300 | 116333758 | 1617 | 1623 | 1624 | 1617 | 855 |
| 589 | 20231017 | 091200 | 114947574 | 1624 | 1623 | 1625 | 1623 | 6083 |
| 590 | 20231017 | 091100 | 105071781 | 1622 | 1618 | 1624 | 1618 | 8325 |
| 591 | 20231017 | 091000 | 91574672 | 1622 | 1612 | 1622 | 1612 | 3456 |
| 592 | 20231017 | 090900 | 85985306 | 1613 | 1618 | 1618 | 1613 | 9495 |
| 593 | 20231017 | 090800 | 70634608 | 1623 | 1616 | 1623 | 1616 | 1527 |
| 594 | 20231017 | 090700 | 68159487 | 1615 | 1628 | 1630 | 1611 | 4343 |
| 595 | 20231017 | 090600 | 61116211 | 1627 | 1607 | 1627 | 1605 | 3313 |
| 596 | 20231017 | 090500 | 55773967 | 1599 | 1611 | 1611 | 1598 | 5995 |
| 597 | 20231017 | 090400 | 46178942 | 1611 | 1597 | 1611 | 1597 | 1278 |
| 598 | 20231017 | 090300 | 44136310 | 1598 | 1597 | 1612 | 1596 | 1673 |
| 599 | 20231017 | 090200 | 41457796 | 1614 | 1613 | 1616 | 1596 | 4616 |
| 600 | 20231017 | 090100 | 34017936 | 1594 | 1608 | 1608 | 1591 | 1102 |
| 601 | 20231017 | 090000 | 32261412 | 1603 | 1588 | 1603 | 1588 | 20305 |