30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 12399 |
| 3 | 20231012 | 190400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 4 | 20231012 | 190300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 5 | 20231012 | 190200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 6 | 20231012 | 190100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 7 | 20231012 | 190000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 8 | 20231012 | 185900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 9 | 20231012 | 185800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 10 | 20231012 | 185700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 11 | 20231012 | 185600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 12 | 20231012 | 185500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 13 | 20231012 | 185400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 14 | 20231012 | 185300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 15 | 20231012 | 185200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 16 | 20231012 | 185100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 17 | 20231012 | 185000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 18 | 20231012 | 184900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 19 | 20231012 | 184800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 20 | 20231012 | 184700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 21 | 20231012 | 184600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 22 | 20231012 | 184500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 23 | 20231012 | 184400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 24 | 20231012 | 184300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 25 | 20231012 | 184200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 26 | 20231012 | 184100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 27 | 20231012 | 184000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 28 | 20231012 | 183900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 29 | 20231012 | 183800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 30 | 20231012 | 183700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 31 | 20231012 | 183600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 32 | 20231012 | 183500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 12399 |
| 33 | 20231012 | 183400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 34 | 20231012 | 183300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 35 | 20231012 | 183200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 36 | 20231012 | 183100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 37 | 20231012 | 183000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 38 | 20231012 | 182900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 39 | 20231012 | 182800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 40 | 20231012 | 182700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 41 | 20231012 | 182600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 42 | 20231012 | 182500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 43 | 20231012 | 182400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 44 | 20231012 | 182300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 45 | 20231012 | 182200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 46 | 20231012 | 182100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 47 | 20231012 | 182000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 48 | 20231012 | 181900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 49 | 20231012 | 181800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 50 | 20231012 | 181700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 51 | 20231012 | 181600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 52 | 20231012 | 181500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 53 | 20231012 | 181400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 54 | 20231012 | 181300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 55 | 20231012 | 181200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 56 | 20231012 | 181100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 57 | 20231012 | 181000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 58 | 20231012 | 180900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 59 | 20231012 | 180800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 60 | 20231012 | 180700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 61 | 20231012 | 180600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 62 | 20231012 | 180500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 12399 |
| 63 | 20231012 | 180400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 64 | 20231012 | 180300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 65 | 20231012 | 180200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 66 | 20231012 | 180100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 67 | 20231012 | 180000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 68 | 20231012 | 175900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 69 | 20231012 | 175800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 70 | 20231012 | 175700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 71 | 20231012 | 175600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 72 | 20231012 | 175500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 73 | 20231012 | 175400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 74 | 20231012 | 175300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 75 | 20231012 | 175200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 76 | 20231012 | 175100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 77 | 20231012 | 175000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 78 | 20231012 | 174900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 79 | 20231012 | 174800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 80 | 20231012 | 174700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 81 | 20231012 | 174600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 82 | 20231012 | 174500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 83 | 20231012 | 174400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 84 | 20231012 | 174300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 85 | 20231012 | 174200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 86 | 20231012 | 174100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 87 | 20231012 | 174000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 88 | 20231012 | 173900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 89 | 20231012 | 173800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 90 | 20231012 | 173700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 91 | 20231012 | 173600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 92 | 20231012 | 173500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 12399 |
| 93 | 20231012 | 173400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 94 | 20231012 | 173300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 95 | 20231012 | 173200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 96 | 20231012 | 173100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 97 | 20231012 | 173000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 98 | 20231012 | 172900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 99 | 20231012 | 172800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 100 | 20231012 | 172700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 101 | 20231012 | 172600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 102 | 20231012 | 172500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 103 | 20231012 | 172400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 104 | 20231012 | 172300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 105 | 20231012 | 172200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 106 | 20231012 | 172100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 107 | 20231012 | 172000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 108 | 20231012 | 171900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 109 | 20231012 | 171800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 110 | 20231012 | 171700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 111 | 20231012 | 171600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 112 | 20231012 | 171500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 113 | 20231012 | 171400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 114 | 20231012 | 171300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 115 | 20231012 | 171200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 116 | 20231012 | 171100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 117 | 20231012 | 171000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 118 | 20231012 | 170900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 119 | 20231012 | 170800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 120 | 20231012 | 170700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 121 | 20231012 | 170600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 122 | 20231012 | 170500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 12399 |
| 123 | 20231012 | 170400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 124 | 20231012 | 170300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 125 | 20231012 | 170200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 126 | 20231012 | 170100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 127 | 20231012 | 170000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 128 | 20231012 | 165900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 129 | 20231012 | 165800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 130 | 20231012 | 165700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 131 | 20231012 | 165600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 132 | 20231012 | 165500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 133 | 20231012 | 165400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 134 | 20231012 | 165300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 135 | 20231012 | 165200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 136 | 20231012 | 165100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 137 | 20231012 | 165000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 138 | 20231012 | 164900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 139 | 20231012 | 164800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 140 | 20231012 | 164700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 141 | 20231012 | 164600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 142 | 20231012 | 164500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 143 | 20231012 | 164400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 144 | 20231012 | 164300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 145 | 20231012 | 164200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 146 | 20231012 | 164100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 147 | 20231012 | 164000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 148 | 20231012 | 163900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 149 | 20231012 | 163800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 150 | 20231012 | 163700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 151 | 20231012 | 163600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 152 | 20231012 | 163500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 12399 |
| 153 | 20231012 | 163400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 154 | 20231012 | 163300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 155 | 20231012 | 163200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 156 | 20231012 | 163100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 157 | 20231012 | 163000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 158 | 20231012 | 162900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 159 | 20231012 | 162800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 160 | 20231012 | 162700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 161 | 20231012 | 162600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 162 | 20231012 | 162500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 163 | 20231012 | 162400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 164 | 20231012 | 162300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 165 | 20231012 | 162200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 166 | 20231012 | 162100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 167 | 20231012 | 162000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 168 | 20231012 | 161900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 169 | 20231012 | 161800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 170 | 20231012 | 161700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 171 | 20231012 | 161600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 172 | 20231012 | 161500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 173 | 20231012 | 161400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 174 | 20231012 | 161300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 175 | 20231012 | 161200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 176 | 20231012 | 161100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 177 | 20231012 | 161000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 178 | 20231012 | 160900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 179 | 20231012 | 160800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 180 | 20231012 | 160700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 181 | 20231012 | 160600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 182 | 20231012 | 160500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 12399 |
| 183 | 20231012 | 160400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 184 | 20231012 | 160300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 185 | 20231012 | 160200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 186 | 20231012 | 160100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 187 | 20231012 | 160000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 188 | 20231012 | 155900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 189 | 20231012 | 155800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 190 | 20231012 | 155700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 191 | 20231012 | 155600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 192 | 20231012 | 155500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 193 | 20231012 | 155400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 194 | 20231012 | 155300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 195 | 20231012 | 155200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 196 | 20231012 | 155100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 197 | 20231012 | 155000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 198 | 20231012 | 154900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 199 | 20231012 | 154800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 200 | 20231012 | 154700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 201 | 20231012 | 154600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 202 | 20231012 | 154500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 203 | 20231012 | 154400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 204 | 20231012 | 154300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 205 | 20231012 | 154200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 206 | 20231012 | 154100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 207 | 20231012 | 154000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 208 | 20231012 | 153900 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 209 | 20231012 | 153800 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 210 | 20231012 | 153700 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 211 | 20231012 | 153600 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 212 | 20231012 | 153500 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 12399 |
| 213 | 20231012 | 153400 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 214 | 20231012 | 153300 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 215 | 20231012 | 153200 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 216 | 20231012 | 153100 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 0 |
| 217 | 20231012 | 153000 | 1943146019 | 1724 | 1724 | 1724 | 1724 | 12399 |
| 218 | 20231012 | 152900 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 219 | 20231012 | 152800 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 220 | 20231012 | 152700 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 221 | 20231012 | 152600 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 222 | 20231012 | 152500 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 223 | 20231012 | 152400 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 224 | 20231012 | 152300 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 225 | 20231012 | 152200 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 226 | 20231012 | 152100 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 227 | 20231012 | 152000 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 0 |
| 228 | 20231012 | 151900 | 1921770143 | 1724 | 1724 | 1724 | 1724 | 215 |
| 229 | 20231012 | 151800 | 1921399483 | 1724 | 1724 | 1724 | 1724 | 1400 |
| 230 | 20231012 | 151700 | 1918985883 | 1724 | 1723 | 1724 | 1723 | 1027 |
| 231 | 20231012 | 151600 | 1917216256 | 1723 | 1723 | 1724 | 1723 | 2144 |
| 232 | 20231012 | 151500 | 1913521729 | 1724 | 1724 | 1724 | 1723 | 698 |
| 233 | 20231012 | 151400 | 1912318967 | 1724 | 1724 | 1724 | 1724 | 557 |
| 234 | 20231012 | 151300 | 1911358699 | 1724 | 1723 | 1724 | 1723 | 1471 |
| 235 | 20231012 | 151200 | 1908823968 | 1723 | 1724 | 1724 | 1723 | 1160 |
| 236 | 20231012 | 151100 | 1906825286 | 1723 | 1724 | 1724 | 1723 | 191 |
| 237 | 20231012 | 151000 | 1906496004 | 1723 | 1723 | 1723 | 1723 | 500 |
| 238 | 20231012 | 150900 | 1905634504 | 1724 | 1724 | 1724 | 1724 | 50 |
| 239 | 20231012 | 150800 | 1905548304 | 1723 | 1723 | 1724 | 1723 | 763 |
| 240 | 20231012 | 150700 | 1904233089 | 1723 | 1725 | 1725 | 1723 | 481 |
| 241 | 20231012 | 150600 | 1903403986 | 1725 | 1723 | 1726 | 1723 | 993 |
| 242 | 20231012 | 150500 | 1901690173 | 1723 | 1727 | 1727 | 1723 | 2969 |
| 243 | 20231012 | 150400 | 1896572514 | 1726 | 1726 | 1726 | 1726 | 60 |
| 244 | 20231012 | 150300 | 1896468954 | 1726 | 1727 | 1727 | 1726 | 539 |
| 245 | 20231012 | 150200 | 1895538275 | 1727 | 1727 | 1727 | 1727 | 1474 |
| 246 | 20231012 | 150100 | 1892992677 | 1727 | 1727 | 1727 | 1727 | 167 |
| 247 | 20231012 | 150000 | 1892704268 | 1728 | 1728 | 1728 | 1728 | 2112 |
| 248 | 20231012 | 145900 | 1889054732 | 1729 | 1729 | 1729 | 1729 | 1000 |
| 249 | 20231012 | 145800 | 1887325732 | 1728 | 1729 | 1729 | 1728 | 1657 |
| 250 | 20231012 | 145700 | 1884460814 | 1730 | 1730 | 1730 | 1730 | 394 |
| 251 | 20231012 | 145600 | 1883779194 | 1730 | 1731 | 1731 | 1730 | 2000 |
| 252 | 20231012 | 145500 | 1880318194 | 1731 | 1731 | 1731 | 1731 | 735 |
| 253 | 20231012 | 145400 | 1879045909 | 1731 | 1731 | 1731 | 1731 | 866 |
| 254 | 20231012 | 145300 | 1877546863 | 1731 | 1730 | 1731 | 1730 | 1001 |
| 255 | 20231012 | 145200 | 1875815132 | 1731 | 1732 | 1732 | 1731 | 1651 |
| 256 | 20231012 | 145100 | 1872957005 | 1731 | 1727 | 1731 | 1727 | 21178 |
| 257 | 20231012 | 145000 | 1836351371 | 1727 | 1727 | 1727 | 1727 | 59 |
| 258 | 20231012 | 144900 | 1836249478 | 1728 | 1727 | 1728 | 1727 | 1774 |
| 259 | 20231012 | 144800 | 1833184964 | 1727 | 1725 | 1727 | 1725 | 11107 |
| 260 | 20231012 | 144700 | 1814022603 | 1725 | 1721 | 1725 | 1720 | 35950 |
| 261 | 20231012 | 144600 | 1752085995 | 1720 | 1719 | 1720 | 1719 | 1677 |
| 262 | 20231012 | 144500 | 1749201577 | 1721 | 1721 | 1721 | 1719 | 1025 |
| 263 | 20231012 | 144400 | 1747438552 | 1723 | 1720 | 1723 | 1719 | 1601 |
| 264 | 20231012 | 144300 | 1744686027 | 1720 | 1722 | 1722 | 1720 | 3614 |
| 265 | 20231012 | 144200 | 1738469940 | 1722 | 1722 | 1722 | 1722 | 5 |
| 266 | 20231012 | 144100 | 1738461330 | 1723 | 1723 | 1723 | 1723 | 0 |
| 267 | 20231012 | 144000 | 1738461330 | 1723 | 1723 | 1724 | 1723 | 532 |
| 268 | 20231012 | 143900 | 1737544212 | 1721 | 1720 | 1721 | 1720 | 3476 |
| 269 | 20231012 | 143800 | 1731563454 | 1721 | 1721 | 1721 | 1721 | 462 |
| 270 | 20231012 | 143700 | 1730768352 | 1723 | 1722 | 1723 | 1721 | 2187 |
| 271 | 20231012 | 143600 | 1727003903 | 1723 | 1722 | 1723 | 1722 | 1539 |
| 272 | 20231012 | 143500 | 1724353231 | 1722 | 1722 | 1722 | 1722 | 505 |
| 273 | 20231012 | 143400 | 1723483621 | 1723 | 1723 | 1723 | 1723 | 0 |
| 274 | 20231012 | 143300 | 1723483621 | 1723 | 1723 | 1723 | 1723 | 3040 |
| 275 | 20231012 | 143200 | 1718245701 | 1723 | 1723 | 1723 | 1723 | 4 |
| 276 | 20231012 | 143100 | 1718238809 | 1721 | 1722 | 1722 | 1721 | 918 |
| 277 | 20231012 | 143000 | 1716658667 | 1723 | 1722 | 1723 | 1721 | 1619 |
| 278 | 20231012 | 142900 | 1713869769 | 1721 | 1721 | 1721 | 1721 | 802 |
| 279 | 20231012 | 142800 | 1712489527 | 1721 | 1721 | 1721 | 1721 | 4188 |
| 280 | 20231012 | 142700 | 1705281979 | 1721 | 1723 | 1723 | 1721 | 3364 |
| 281 | 20231012 | 142600 | 1699489640 | 1723 | 1723 | 1723 | 1723 | 1910 |
| 282 | 20231012 | 142500 | 1696198710 | 1724 | 1724 | 1724 | 1724 | 1000 |
| 283 | 20231012 | 142400 | 1694474710 | 1725 | 1725 | 1725 | 1725 | 1 |
| 284 | 20231012 | 142300 | 1694472985 | 1722 | 1722 | 1722 | 1722 | 1 |
| 285 | 20231012 | 142200 | 1694471263 | 1721 | 1721 | 1721 | 1721 | 1249 |
| 286 | 20231012 | 142100 | 1692321734 | 1726 | 1721 | 1726 | 1721 | 52 |
| 287 | 20231012 | 142000 | 1692232237 | 1721 | 1721 | 1721 | 1721 | 809 |
| 288 | 20231012 | 141900 | 1690839948 | 1721 | 1724 | 1724 | 1720 | 4580 |
| 289 | 20231012 | 141800 | 1682954150 | 1726 | 1724 | 1726 | 1724 | 600 |
| 290 | 20231012 | 141700 | 1681918750 | 1726 | 1726 | 1726 | 1726 | 0 |
| 291 | 20231012 | 141600 | 1681918750 | 1726 | 1726 | 1726 | 1726 | 0 |
| 292 | 20231012 | 141500 | 1681918750 | 1726 | 1726 | 1726 | 1726 | 3 |
| 293 | 20231012 | 141400 | 1681913572 | 1727 | 1726 | 1727 | 1726 | 2109 |
| 294 | 20231012 | 141300 | 1678271438 | 1726 | 1727 | 1727 | 1726 | 146 |
| 295 | 20231012 | 141200 | 1678019300 | 1727 | 1727 | 1727 | 1727 | 1 |
| 296 | 20231012 | 141100 | 1678017573 | 1724 | 1724 | 1724 | 1724 | 11 |
| 297 | 20231012 | 141000 | 1677998609 | 1727 | 1727 | 1727 | 1727 | 0 |
| 298 | 20231012 | 140900 | 1677998609 | 1727 | 1727 | 1727 | 1727 | 200 |
| 299 | 20231012 | 140800 | 1677653209 | 1726 | 1728 | 1728 | 1726 | 1031 |
| 300 | 20231012 | 140700 | 1675872499 | 1728 | 1729 | 1729 | 1728 | 256 |
| 301 | 20231012 | 140600 | 1675430121 | 1728 | 1728 | 1728 | 1728 | 69 |
| 302 | 20231012 | 140500 | 1675310889 | 1729 | 1728 | 1729 | 1728 | 248 |
| 303 | 20231012 | 140400 | 1674882340 | 1727 | 1727 | 1727 | 1727 | 1337 |
| 304 | 20231012 | 140300 | 1672573341 | 1727 | 1725 | 1727 | 1725 | 6298 |
| 305 | 20231012 | 140200 | 1661707875 | 1724 | 1724 | 1724 | 1724 | 400 |
| 306 | 20231012 | 140100 | 1661018275 | 1723 | 1723 | 1723 | 1723 | 0 |
| 307 | 20231012 | 140000 | 1661018275 | 1723 | 1723 | 1723 | 1723 | 4742 |
| 308 | 20231012 | 135900 | 1652847809 | 1723 | 1723 | 1723 | 1723 | 1540 |
| 309 | 20231012 | 135800 | 1650194389 | 1723 | 1723 | 1723 | 1723 | 260 |
| 310 | 20231012 | 135700 | 1649746409 | 1723 | 1723 | 1723 | 1723 | 139 |
| 311 | 20231012 | 135600 | 1649506912 | 1726 | 1723 | 1726 | 1723 | 1121 |
| 312 | 20231012 | 135500 | 1647575060 | 1723 | 1723 | 1723 | 1723 | 3 |
| 313 | 20231012 | 135400 | 1647569891 | 1722 | 1722 | 1722 | 1722 | 280 |
| 314 | 20231012 | 135300 | 1647087731 | 1722 | 1722 | 1722 | 1722 | 0 |
| 315 | 20231012 | 135200 | 1647087731 | 1722 | 1721 | 1722 | 1721 | 803 |
| 316 | 20231012 | 135100 | 1645705765 | 1721 | 1722 | 1722 | 1721 | 723 |
| 317 | 20231012 | 135000 | 1644461336 | 1722 | 1722 | 1722 | 1722 | 759 |
| 318 | 20231012 | 134900 | 1643154338 | 1723 | 1725 | 1727 | 1723 | 1359 |
| 319 | 20231012 | 134800 | 1640810169 | 1725 | 1725 | 1725 | 1725 | 4 |
| 320 | 20231012 | 134700 | 1640803269 | 1726 | 1726 | 1726 | 1726 | 1128 |
| 321 | 20231012 | 134600 | 1638856341 | 1726 | 1726 | 1726 | 1726 | 280 |
| 322 | 20231012 | 134500 | 1638373061 | 1726 | 1727 | 1727 | 1726 | 1041 |
| 323 | 20231012 | 134400 | 1636576294 | 1727 | 1726 | 1727 | 1726 | 533 |
| 324 | 20231012 | 134300 | 1635656236 | 1726 | 1727 | 1727 | 1726 | 250 |
| 325 | 20231012 | 134200 | 1635224635 | 1727 | 1728 | 1728 | 1727 | 1593 |
| 326 | 20231012 | 134100 | 1632473116 | 1728 | 1729 | 1729 | 1728 | 50 |
| 327 | 20231012 | 134000 | 1632386706 | 1728 | 1728 | 1728 | 1728 | 442 |
| 328 | 20231012 | 133900 | 1631622930 | 1728 | 1728 | 1728 | 1728 | 100 |
| 329 | 20231012 | 133800 | 1631450130 | 1728 | 1729 | 1729 | 1728 | 201 |
| 330 | 20231012 | 133700 | 1631102801 | 1728 | 1729 | 1729 | 1728 | 1763 |
| 331 | 20231012 | 133600 | 1628054578 | 1729 | 1729 | 1729 | 1729 | 200 |
| 332 | 20231012 | 133500 | 1627708778 | 1729 | 1729 | 1729 | 1729 | 509 |
| 333 | 20231012 | 133400 | 1626828717 | 1730 | 1730 | 1730 | 1730 | 900 |
| 334 | 20231012 | 133300 | 1625271717 | 1730 | 1730 | 1730 | 1730 | 3483 |
| 335 | 20231012 | 133200 | 1619246127 | 1730 | 1728 | 1730 | 1728 | 2100 |
| 336 | 20231012 | 133100 | 1615615129 | 1728 | 1728 | 1728 | 1728 | 810 |
| 337 | 20231012 | 133000 | 1614215449 | 1728 | 1728 | 1728 | 1728 | 1300 |
| 338 | 20231012 | 132900 | 1611969049 | 1727 | 1728 | 1728 | 1727 | 1002 |
| 339 | 20231012 | 132800 | 1610238593 | 1728 | 1723 | 1728 | 1723 | 588 |
| 340 | 20231012 | 132700 | 1609225194 | 1723 | 1723 | 1723 | 1723 | 0 |
| 341 | 20231012 | 132600 | 1609225194 | 1723 | 1729 | 1729 | 1723 | 118 |
| 342 | 20231012 | 132500 | 1609021226 | 1729 | 1728 | 1729 | 1728 | 2014 |
| 343 | 20231012 | 132400 | 1605539023 | 1729 | 1727 | 1729 | 1727 | 2859 |
| 344 | 20231012 | 132300 | 1600597670 | 1728 | 1720 | 1728 | 1720 | 26087 |
| 345 | 20231012 | 132200 | 1555692278 | 1718 | 1718 | 1718 | 1718 | 1089 |
| 346 | 20231012 | 132100 | 1553821376 | 1718 | 1719 | 1719 | 1717 | 6403 |
| 347 | 20231012 | 132000 | 1542818651 | 1719 | 1719 | 1721 | 1719 | 1203 |
| 348 | 20231012 | 131900 | 1540750648 | 1721 | 1720 | 1721 | 1719 | 468 |
| 349 | 20231012 | 131800 | 1539946024 | 1721 | 1718 | 1721 | 1718 | 545 |
| 350 | 20231012 | 131700 | 1539009710 | 1719 | 1720 | 1720 | 1719 | 4674 |
| 351 | 20231012 | 131600 | 1530973684 | 1721 | 1721 | 1722 | 1720 | 4711 |
| 352 | 20231012 | 131500 | 1522867043 | 1722 | 1722 | 1722 | 1722 | 24 |
| 353 | 20231012 | 131400 | 1522825715 | 1722 | 1721 | 1722 | 1721 | 1007 |
| 354 | 20231012 | 131300 | 1521092662 | 1721 | 1721 | 1721 | 1721 | 50 |
| 355 | 20231012 | 131200 | 1521006612 | 1721 | 1723 | 1723 | 1721 | 12539 |
| 356 | 20231012 | 131100 | 1499412869 | 1724 | 1724 | 1724 | 1724 | 501 |
| 357 | 20231012 | 131000 | 1498549145 | 1723 | 1724 | 1724 | 1723 | 46 |
| 358 | 20231012 | 130900 | 1498469884 | 1723 | 1724 | 1724 | 1723 | 356 |
| 359 | 20231012 | 130800 | 1497856260 | 1724 | 1725 | 1725 | 1724 | 610 |
| 360 | 20231012 | 130700 | 1496804610 | 1724 | 1725 | 1725 | 1724 | 348 |
| 361 | 20231012 | 130600 | 1496204648 | 1724 | 1724 | 1724 | 1724 | 4426 |
| 362 | 20231012 | 130500 | 1488574224 | 1724 | 1724 | 1724 | 1724 | 400 |
| 363 | 20231012 | 130400 | 1487884624 | 1724 | 1725 | 1725 | 1724 | 138 |
| 364 | 20231012 | 130300 | 1487646696 | 1725 | 1726 | 1726 | 1725 | 650 |
| 365 | 20231012 | 130200 | 1486525445 | 1725 | 1725 | 1725 | 1725 | 584 |
| 366 | 20231012 | 130100 | 1485518045 | 1725 | 1725 | 1725 | 1725 | 600 |
| 367 | 20231012 | 130000 | 1484483045 | 1725 | 1725 | 1725 | 1725 | 147 |
| 368 | 20231012 | 125900 | 1484229470 | 1725 | 1728 | 1729 | 1725 | 1667 |
| 369 | 20231012 | 125800 | 1481351112 | 1729 | 1729 | 1729 | 1729 | 29 |
| 370 | 20231012 | 125700 | 1481300971 | 1729 | 1729 | 1729 | 1729 | 0 |
| 371 | 20231012 | 125600 | 1481300971 | 1729 | 1729 | 1729 | 1729 | 0 |
| 372 | 20231012 | 125500 | 1481300971 | 1729 | 1729 | 1729 | 1729 | 4 |
| 373 | 20231012 | 125400 | 1481294055 | 1726 | 1727 | 1727 | 1726 | 1212 |
| 374 | 20231012 | 125300 | 1479201932 | 1727 | 1727 | 1727 | 1727 | 238 |
| 375 | 20231012 | 125200 | 1478790906 | 1727 | 1727 | 1727 | 1727 | 3 |
| 376 | 20231012 | 125100 | 1478785725 | 1727 | 1726 | 1727 | 1726 | 39 |
| 377 | 20231012 | 125000 | 1478718407 | 1726 | 1726 | 1726 | 1726 | 43 |
| 378 | 20231012 | 124900 | 1478644189 | 1725 | 1726 | 1726 | 1725 | 1898 |
| 379 | 20231012 | 124800 | 1475369775 | 1726 | 1726 | 1726 | 1726 | 200 |
| 380 | 20231012 | 124700 | 1475024575 | 1726 | 1728 | 1728 | 1726 | 247 |
| 381 | 20231012 | 124600 | 1474598231 | 1728 | 1728 | 1728 | 1728 | 105 |
| 382 | 20231012 | 124500 | 1474416791 | 1728 | 1728 | 1728 | 1728 | 13 |
| 383 | 20231012 | 124400 | 1474394327 | 1730 | 1725 | 1730 | 1725 | 4088 |
| 384 | 20231012 | 124300 | 1467341527 | 1730 | 1726 | 1730 | 1726 | 2539 |
| 385 | 20231012 | 124200 | 1462953713 | 1726 | 1727 | 1727 | 1726 | 366 |
| 386 | 20231012 | 124100 | 1462321716 | 1728 | 1728 | 1728 | 1728 | 0 |
| 387 | 20231012 | 124000 | 1462321716 | 1728 | 1728 | 1728 | 1728 | 2135 |
| 388 | 20231012 | 123900 | 1458632436 | 1729 | 1729 | 1729 | 1729 | 402 |
| 389 | 20231012 | 123800 | 1457937378 | 1730 | 1730 | 1730 | 1730 | 2 |
| 390 | 20231012 | 123700 | 1457933918 | 1730 | 1728 | 1730 | 1728 | 414 |
| 391 | 20231012 | 123600 | 1457217700 | 1730 | 1730 | 1730 | 1730 | 0 |
| 392 | 20231012 | 123500 | 1457217700 | 1730 | 1730 | 1730 | 1730 | 1477 |
| 393 | 20231012 | 123400 | 1454662490 | 1731 | 1731 | 1731 | 1731 | 31 |
| 394 | 20231012 | 123300 | 1454608829 | 1728 | 1728 | 1728 | 1728 | 39 |
| 395 | 20231012 | 123200 | 1454541437 | 1732 | 1728 | 1732 | 1728 | 247 |
| 396 | 20231012 | 123100 | 1454113821 | 1730 | 1732 | 1732 | 1730 | 304 |
| 397 | 20231012 | 123000 | 1453587899 | 1732 | 1732 | 1732 | 1732 | 609 |
| 398 | 20231012 | 122900 | 1452533111 | 1732 | 1727 | 1732 | 1727 | 2351 |
| 399 | 20231012 | 122800 | 1448464306 | 1730 | 1731 | 1731 | 1730 | 766 |
| 400 | 20231012 | 122700 | 1447139116 | 1731 | 1731 | 1731 | 1731 | 610 |
| 401 | 20231012 | 122600 | 1446083206 | 1731 | 1731 | 1731 | 1731 | 94 |
| 402 | 20231012 | 122500 | 1445920492 | 1730 | 1729 | 1730 | 1729 | 4310 |
| 403 | 20231012 | 122400 | 1438466369 | 1729 | 1729 | 1729 | 1729 | 2 |
| 404 | 20231012 | 122300 | 1438462911 | 1729 | 1729 | 1729 | 1729 | 1362 |
| 405 | 20231012 | 122200 | 1436108013 | 1729 | 1729 | 1729 | 1729 | 10 |
| 406 | 20231012 | 122100 | 1436090723 | 1729 | 1726 | 1729 | 1726 | 51 |
| 407 | 20231012 | 122000 | 1436002694 | 1726 | 1726 | 1726 | 1726 | 948 |
| 408 | 20231012 | 121900 | 1434366446 | 1726 | 1729 | 1729 | 1726 | 173 |
| 409 | 20231012 | 121800 | 1434067548 | 1729 | 1728 | 1729 | 1728 | 3 |
| 410 | 20231012 | 121700 | 1434062363 | 1726 | 1725 | 1726 | 1725 | 679 |
| 411 | 20231012 | 121600 | 1432890951 | 1725 | 1725 | 1725 | 1725 | 642 |
| 412 | 20231012 | 121500 | 1431783501 | 1725 | 1725 | 1725 | 1725 | 193 |
| 413 | 20231012 | 121400 | 1431450576 | 1727 | 1727 | 1727 | 1727 | 15 |
| 414 | 20231012 | 121300 | 1431424671 | 1727 | 1725 | 1727 | 1725 | 23 |
| 415 | 20231012 | 121200 | 1431384993 | 1725 | 1726 | 1726 | 1725 | 227 |
| 416 | 20231012 | 121100 | 1430993318 | 1725 | 1725 | 1725 | 1725 | 1 |
| 417 | 20231012 | 121000 | 1430991593 | 1725 | 1725 | 1725 | 1725 | 1 |
| 418 | 20231012 | 120900 | 1430989868 | 1725 | 1725 | 1730 | 1725 | 1251 |
| 419 | 20231012 | 120800 | 1428829788 | 1725 | 1726 | 1726 | 1725 | 300 |
| 420 | 20231012 | 120700 | 1428312146 | 1725 | 1729 | 1731 | 1725 | 11327 |
| 421 | 20231012 | 120600 | 1408756221 | 1729 | 1729 | 1729 | 1729 | 110 |
| 422 | 20231012 | 120500 | 1408566031 | 1729 | 1731 | 1731 | 1729 | 3 |
| 423 | 20231012 | 120400 | 1408560842 | 1731 | 1732 | 1732 | 1731 | 2 |
| 424 | 20231012 | 120300 | 1408557379 | 1732 | 1729 | 1732 | 1729 | 102 |
| 425 | 20231012 | 120200 | 1408381018 | 1729 | 1729 | 1729 | 1729 | 500 |
| 426 | 20231012 | 120100 | 1407516518 | 1729 | 1732 | 1732 | 1729 | 1203 |
| 427 | 20231012 | 120000 | 1405436139 | 1731 | 1731 | 1731 | 1731 | 6010 |
| 428 | 20231012 | 115900 | 1395032829 | 1731 | 1730 | 1731 | 1730 | 120 |
| 429 | 20231012 | 115800 | 1394825221 | 1730 | 1729 | 1730 | 1729 | 222 |
| 430 | 20231012 | 115700 | 1394441281 | 1729 | 1729 | 1729 | 1728 | 3803 |
| 431 | 20231012 | 115600 | 1387866617 | 1729 | 1730 | 1730 | 1729 | 2427 |
| 432 | 20231012 | 115500 | 1383668527 | 1730 | 1729 | 1730 | 1729 | 3021 |
| 433 | 20231012 | 115400 | 1378445113 | 1728 | 1728 | 1729 | 1728 | 3968 |
| 434 | 20231012 | 115300 | 1371587859 | 1728 | 1729 | 1729 | 1728 | 602 |
| 435 | 20231012 | 115200 | 1370547596 | 1728 | 1731 | 1732 | 1728 | 9892 |
| 436 | 20231012 | 115100 | 1353438811 | 1732 | 1736 | 1736 | 1731 | 3357 |
| 437 | 20231012 | 115000 | 1347623744 | 1736 | 1739 | 1739 | 1736 | 479 |
| 438 | 20231012 | 114900 | 1346791289 | 1740 | 1739 | 1740 | 1739 | 1454 |
| 439 | 20231012 | 114800 | 1344262183 | 1739 | 1739 | 1739 | 1739 | 115 |
| 440 | 20231012 | 114700 | 1344062198 | 1740 | 1740 | 1740 | 1732 | 5006 |
| 441 | 20231012 | 114600 | 1335384440 | 1740 | 1740 | 1741 | 1740 | 3201 |
| 442 | 20231012 | 114500 | 1329813866 | 1740 | 1737 | 1740 | 1735 | 8762 |
| 443 | 20231012 | 114400 | 1314600753 | 1737 | 1740 | 1742 | 1737 | 12104 |
| 444 | 20231012 | 114300 | 1293547138 | 1739 | 1735 | 1739 | 1734 | 24564 |
| 445 | 20231012 | 114200 | 1250899361 | 1735 | 1731 | 1736 | 1727 | 10981 |
| 446 | 20231012 | 114100 | 1231854009 | 1731 | 1727 | 1731 | 1727 | 56904 |
| 447 | 20231012 | 114000 | 1133424097 | 1727 | 1727 | 1727 | 1727 | 7 |
| 448 | 20231012 | 113900 | 1133412008 | 1726 | 1726 | 1726 | 1726 | 74 |
| 449 | 20231012 | 113800 | 1133284284 | 1726 | 1727 | 1727 | 1726 | 3017 |
| 450 | 20231012 | 113700 | 1128076930 | 1727 | 1727 | 1727 | 1727 | 1020 |
| 451 | 20231012 | 113600 | 1126315390 | 1728 | 1729 | 1729 | 1728 | 384 |
| 452 | 20231012 | 113500 | 1125651557 | 1727 | 1727 | 1729 | 1727 | 368 |
| 453 | 20231012 | 113400 | 1125015956 | 1727 | 1727 | 1729 | 1727 | 145 |
| 454 | 20231012 | 113300 | 1124765479 | 1727 | 1727 | 1727 | 1727 | 2430 |
| 455 | 20231012 | 113200 | 1120568869 | 1727 | 1728 | 1730 | 1725 | 11787 |
| 456 | 20231012 | 113100 | 1100199526 | 1728 | 1727 | 1728 | 1727 | 3354 |
| 457 | 20231012 | 113000 | 1094406168 | 1727 | 1723 | 1727 | 1722 | 19041 |
| 458 | 20231012 | 112900 | 1061562898 | 1723 | 1719 | 1723 | 1719 | 14904 |
| 459 | 20231012 | 112800 | 1035925612 | 1719 | 1718 | 1719 | 1718 | 3533 |
| 460 | 20231012 | 112700 | 1029853377 | 1717 | 1717 | 1718 | 1717 | 143 |
| 461 | 20231012 | 112600 | 1029607804 | 1717 | 1717 | 1717 | 1717 | 147 |
| 462 | 20231012 | 112500 | 1029355405 | 1717 | 1717 | 1717 | 1717 | 0 |
| 463 | 20231012 | 112400 | 1029355405 | 1717 | 1717 | 1717 | 1717 | 497 |
| 464 | 20231012 | 112300 | 1028502056 | 1717 | 1717 | 1717 | 1717 | 702 |
| 465 | 20231012 | 112200 | 1027296722 | 1717 | 1717 | 1717 | 1717 | 2 |
| 466 | 20231012 | 112100 | 1027293288 | 1718 | 1715 | 1718 | 1715 | 3133 |
| 467 | 20231012 | 112000 | 1021913809 | 1717 | 1717 | 1717 | 1717 | 1150 |
| 468 | 20231012 | 111900 | 1019939259 | 1716 | 1714 | 1716 | 1714 | 1047 |
| 469 | 20231012 | 111800 | 1018142928 | 1714 | 1714 | 1714 | 1713 | 524 |
| 470 | 20231012 | 111700 | 1017244892 | 1715 | 1715 | 1715 | 1715 | 17 |
| 471 | 20231012 | 111600 | 1017215737 | 1714 | 1715 | 1715 | 1714 | 16 |
| 472 | 20231012 | 111500 | 1017188300 | 1717 | 1717 | 1717 | 1717 | 6 |
| 473 | 20231012 | 111400 | 1017177998 | 1717 | 1716 | 1717 | 1716 | 300 |
| 474 | 20231012 | 111300 | 1016662998 | 1717 | 1717 | 1717 | 1717 | 101 |
| 475 | 20231012 | 111200 | 1016489581 | 1710 | 1710 | 1710 | 1710 | 0 |
| 476 | 20231012 | 111100 | 1016489581 | 1710 | 1710 | 1710 | 1710 | 0 |
| 477 | 20231012 | 111000 | 1016489581 | 1710 | 1718 | 1720 | 1710 | 5382 |
| 478 | 20231012 | 110900 | 1007252045 | 1716 | 1717 | 1717 | 1716 | 3044 |
| 479 | 20231012 | 110800 | 1002028336 | 1717 | 1713 | 1717 | 1713 | 3270 |
| 480 | 20231012 | 110700 | 996420671 | 1710 | 1713 | 1713 | 1710 | 5377 |
| 481 | 20231012 | 110600 | 987225143 | 1713 | 1714 | 1714 | 1713 | 1038 |
| 482 | 20231012 | 110500 | 985446351 | 1714 | 1714 | 1714 | 1714 | 15 |
| 483 | 20231012 | 110400 | 985420641 | 1716 | 1716 | 1716 | 1716 | 0 |
| 484 | 20231012 | 110300 | 985420641 | 1716 | 1715 | 1716 | 1715 | 272 |
| 485 | 20231012 | 110200 | 984953960 | 1716 | 1716 | 1716 | 1716 | 36 |
| 486 | 20231012 | 110100 | 984892184 | 1716 | 1716 | 1716 | 1716 | 363 |
| 487 | 20231012 | 110000 | 984269276 | 1716 | 1713 | 1716 | 1713 | 5818 |
| 488 | 20231012 | 105900 | 974285663 | 1713 | 1713 | 1713 | 1713 | 225 |
| 489 | 20231012 | 105800 | 973900238 | 1713 | 1713 | 1713 | 1713 | 422 |
| 490 | 20231012 | 105700 | 973177352 | 1713 | 1716 | 1716 | 1713 | 8075 |
| 491 | 20231012 | 105600 | 959322737 | 1716 | 1719 | 1719 | 1716 | 10747 |
| 492 | 20231012 | 105500 | 940862250 | 1719 | 1719 | 1719 | 1719 | 2615 |
| 493 | 20231012 | 105400 | 936367065 | 1720 | 1720 | 1720 | 1720 | 100 |
| 494 | 20231012 | 105300 | 936195065 | 1719 | 1719 | 1719 | 1719 | 797 |
| 495 | 20231012 | 105200 | 934825022 | 1719 | 1719 | 1719 | 1719 | 30 |
| 496 | 20231012 | 105100 | 934773452 | 1721 | 1722 | 1722 | 1721 | 122 |
| 497 | 20231012 | 105000 | 934563488 | 1722 | 1722 | 1722 | 1722 | 576 |
| 498 | 20231012 | 104900 | 933571616 | 1723 | 1723 | 1723 | 1723 | 2 |
| 499 | 20231012 | 104800 | 933568170 | 1723 | 1722 | 1723 | 1722 | 1028 |
| 500 | 20231012 | 104700 | 931797426 | 1718 | 1724 | 1724 | 1718 | 3495 |
| 501 | 20231012 | 104600 | 925785885 | 1724 | 1724 | 1724 | 1724 | 3 |
| 502 | 20231012 | 104500 | 925780713 | 1724 | 1721 | 1724 | 1720 | 8073 |
| 503 | 20231012 | 104400 | 911880308 | 1721 | 1719 | 1721 | 1719 | 1001 |
| 504 | 20231012 | 104300 | 910159587 | 1719 | 1720 | 1720 | 1719 | 536 |
| 505 | 20231012 | 104200 | 909237858 | 1720 | 1720 | 1720 | 1719 | 1130 |
| 506 | 20231012 | 104100 | 907294533 | 1720 | 1719 | 1720 | 1718 | 3500 |
| 507 | 20231012 | 104000 | 901278033 | 1719 | 1720 | 1720 | 1719 | 604 |
| 508 | 20231012 | 103900 | 900239253 | 1720 | 1720 | 1720 | 1720 | 1360 |
| 509 | 20231012 | 103800 | 897900053 | 1720 | 1720 | 1721 | 1719 | 3313 |
| 510 | 20231012 | 103700 | 892202080 | 1719 | 1717 | 1720 | 1717 | 9734 |
| 511 | 20231012 | 103600 | 875466618 | 1718 | 1721 | 1721 | 1718 | 3584 |
| 512 | 20231012 | 103500 | 869304078 | 1721 | 1717 | 1721 | 1717 | 3840 |
| 513 | 20231012 | 103400 | 862699968 | 1718 | 1715 | 1718 | 1714 | 428 |
| 514 | 20231012 | 103300 | 861965186 | 1714 | 1712 | 1714 | 1712 | 3219 |
| 515 | 20231012 | 103200 | 856448174 | 1712 | 1710 | 1712 | 1710 | 4774 |
| 516 | 20231012 | 103100 | 848282631 | 1709 | 1709 | 1709 | 1709 | 61 |
| 517 | 20231012 | 103000 | 848178382 | 1709 | 1709 | 1709 | 1709 | 502 |
| 518 | 20231012 | 102900 | 847320464 | 1707 | 1708 | 1708 | 1707 | 525 |
| 519 | 20231012 | 102800 | 846424278 | 1707 | 1709 | 1709 | 1707 | 1013 |
| 520 | 20231012 | 102700 | 844694648 | 1709 | 1709 | 1709 | 1709 | 1 |
| 521 | 20231012 | 102600 | 844692939 | 1709 | 1710 | 1710 | 1709 | 31 |
| 522 | 20231012 | 102500 | 844639959 | 1709 | 1709 | 1709 | 1709 | 2169 |
| 523 | 20231012 | 102400 | 840933138 | 1709 | 1706 | 1710 | 1706 | 881 |
| 524 | 20231012 | 102300 | 839428915 | 1706 | 1706 | 1707 | 1706 | 1728 |
| 525 | 20231012 | 102200 | 836480747 | 1706 | 1710 | 1710 | 1706 | 4404 |
| 526 | 20231012 | 102100 | 828959288 | 1710 | 1709 | 1710 | 1709 | 103 |
| 527 | 20231012 | 102000 | 828783258 | 1709 | 1709 | 1709 | 1709 | 461 |
| 528 | 20231012 | 101900 | 827995409 | 1708 | 1709 | 1709 | 1708 | 3810 |
| 529 | 20231012 | 101800 | 821486419 | 1709 | 1709 | 1709 | 1709 | 24 |
| 530 | 20231012 | 101700 | 821445403 | 1709 | 1711 | 1711 | 1709 | 5339 |
| 531 | 20231012 | 101600 | 812317131 | 1711 | 1713 | 1713 | 1711 | 3817 |
| 532 | 20231012 | 101500 | 805780266 | 1714 | 1715 | 1715 | 1714 | 3882 |
| 533 | 20231012 | 101400 | 799125649 | 1715 | 1716 | 1716 | 1715 | 4348 |
| 534 | 20231012 | 101300 | 791668826 | 1715 | 1719 | 1719 | 1715 | 6614 |
| 535 | 20231012 | 101200 | 780317452 | 1719 | 1717 | 1719 | 1717 | 1086 |
| 536 | 20231012 | 101100 | 778452786 | 1719 | 1720 | 1720 | 1717 | 1029 |
| 537 | 20231012 | 101000 | 776685983 | 1720 | 1716 | 1720 | 1716 | 4441 |
| 538 | 20231012 | 100900 | 769055979 | 1720 | 1720 | 1720 | 1720 | 21 |
| 539 | 20231012 | 100800 | 769019859 | 1720 | 1723 | 1723 | 1716 | 10290 |
| 540 | 20231012 | 100700 | 751322796 | 1723 | 1722 | 1724 | 1721 | 7972 |
| 541 | 20231012 | 100600 | 737588412 | 1724 | 1720 | 1724 | 1720 | 13315 |
| 542 | 20231012 | 100500 | 714671792 | 1719 | 1717 | 1720 | 1717 | 17814 |
| 543 | 20231012 | 100400 | 684048967 | 1716 | 1717 | 1717 | 1712 | 1537 |
| 544 | 20231012 | 100300 | 681410246 | 1717 | 1713 | 1717 | 1713 | 11344 |
| 545 | 20231012 | 100200 | 661945371 | 1716 | 1715 | 1716 | 1713 | 3031 |
| 546 | 20231012 | 100100 | 656745913 | 1715 | 1712 | 1715 | 1712 | 11857 |
| 547 | 20231012 | 100000 | 636423373 | 1714 | 1713 | 1716 | 1711 | 5433 |
| 548 | 20231012 | 095900 | 627108149 | 1712 | 1708 | 1713 | 1708 | 6251 |
| 549 | 20231012 | 095800 | 616408508 | 1712 | 1706 | 1712 | 1706 | 29095 |
| 550 | 20231012 | 095700 | 566679291 | 1705 | 1703 | 1705 | 1703 | 6005 |
| 551 | 20231012 | 095600 | 556440828 | 1705 | 1701 | 1705 | 1701 | 17226 |
| 552 | 20231012 | 095500 | 527105109 | 1703 | 1702 | 1703 | 1701 | 2927 |
| 553 | 20231012 | 095400 | 522125272 | 1703 | 1703 | 1703 | 1703 | 5 |
| 554 | 20231012 | 095300 | 522116757 | 1704 | 1704 | 1704 | 1704 | 1000 |
| 555 | 20231012 | 095200 | 520412757 | 1704 | 1704 | 1704 | 1700 | 194 |
| 556 | 20231012 | 095100 | 520082444 | 1705 | 1705 | 1705 | 1700 | 1461 |
| 557 | 20231012 | 095000 | 517597728 | 1705 | 1705 | 1705 | 1700 | 2827 |
| 558 | 20231012 | 094900 | 512778363 | 1706 | 1701 | 1706 | 1700 | 3781 |
| 559 | 20231012 | 094800 | 506338686 | 1702 | 1700 | 1703 | 1700 | 2558 |
| 560 | 20231012 | 094700 | 501989898 | 1703 | 1704 | 1705 | 1701 | 1235 |
| 561 | 20231012 | 094600 | 499887944 | 1705 | 1702 | 1705 | 1701 | 5161 |
| 562 | 20231012 | 094500 | 491104873 | 1705 | 1703 | 1705 | 1703 | 956 |
| 563 | 20231012 | 094400 | 489476783 | 1705 | 1705 | 1705 | 1704 | 1380 |
| 564 | 20231012 | 094300 | 487124286 | 1705 | 1707 | 1707 | 1705 | 9112 |
| 565 | 20231012 | 094200 | 471585069 | 1708 | 1707 | 1708 | 1704 | 5337 |
| 566 | 20231012 | 094100 | 462482359 | 1708 | 1708 | 1708 | 1708 | 508 |
| 567 | 20231012 | 094000 | 461614695 | 1708 | 1707 | 1708 | 1707 | 2004 |
| 568 | 20231012 | 093900 | 458193366 | 1707 | 1705 | 1707 | 1705 | 1933 |
| 569 | 20231012 | 093800 | 454895993 | 1705 | 1705 | 1708 | 1705 | 2718 |
| 570 | 20231012 | 093700 | 450259794 | 1706 | 1705 | 1706 | 1704 | 3305 |
| 571 | 20231012 | 093600 | 444627772 | 1706 | 1705 | 1709 | 1705 | 3637 |
| 572 | 20231012 | 093500 | 438424683 | 1709 | 1708 | 1709 | 1703 | 5966 |
| 573 | 20231012 | 093400 | 428241909 | 1708 | 1701 | 1708 | 1701 | 50653 |
| 574 | 20231012 | 093300 | 341835251 | 1705 | 1703 | 1706 | 1701 | 3291 |
| 575 | 20231012 | 093200 | 336233811 | 1706 | 1702 | 1708 | 1702 | 2191 |
| 576 | 20231012 | 093100 | 332496372 | 1708 | 1706 | 1708 | 1699 | 3585 |
| 577 | 20231012 | 093000 | 326379451 | 1706 | 1699 | 1706 | 1697 | 45914 |
| 578 | 20231012 | 092900 | 248200921 | 1700 | 1699 | 1700 | 1698 | 2072 |
| 579 | 20231012 | 092800 | 244678780 | 1700 | 1701 | 1701 | 1699 | 1033 |
| 580 | 20231012 | 092700 | 242923511 | 1700 | 1704 | 1704 | 1699 | 5881 |
| 581 | 20231012 | 092600 | 232917117 | 1703 | 1703 | 1705 | 1703 | 757 |
| 582 | 20231012 | 092500 | 231627897 | 1700 | 1703 | 1704 | 1700 | 4379 |
| 583 | 20231012 | 092400 | 224181526 | 1704 | 1704 | 1704 | 1704 | 2043 |
| 584 | 20231012 | 092300 | 220700254 | 1704 | 1703 | 1704 | 1703 | 681 |
| 585 | 20231012 | 092200 | 219540006 | 1704 | 1703 | 1705 | 1703 | 731 |
| 586 | 20231012 | 092100 | 218295069 | 1703 | 1705 | 1705 | 1703 | 3213 |
| 587 | 20231012 | 092000 | 212821085 | 1705 | 1701 | 1705 | 1701 | 6439 |
| 588 | 20231012 | 091900 | 201858071 | 1702 | 1695 | 1702 | 1694 | 8532 |
| 589 | 20231012 | 091800 | 187374555 | 1696 | 1698 | 1699 | 1696 | 3531 |
| 590 | 20231012 | 091700 | 181385223 | 1699 | 1699 | 1700 | 1698 | 938 |
| 591 | 20231012 | 091600 | 179791759 | 1701 | 1702 | 1702 | 1699 | 753 |
| 592 | 20231012 | 091500 | 178512332 | 1702 | 1700 | 1702 | 1700 | 6 |
| 593 | 20231012 | 091400 | 178502128 | 1702 | 1698 | 1703 | 1698 | 1297 |
| 594 | 20231012 | 091300 | 176296414 | 1703 | 1699 | 1703 | 1698 | 3225 |
| 595 | 20231012 | 091200 | 170814681 | 1699 | 1698 | 1700 | 1693 | 1870 |
| 596 | 20231012 | 091100 | 167639795 | 1700 | 1700 | 1700 | 1691 | 4434 |
| 597 | 20231012 | 091000 | 160117302 | 1700 | 1701 | 1701 | 1693 | 1267 |
| 598 | 20231012 | 090900 | 157971007 | 1701 | 1701 | 1702 | 1691 | 3083 |
| 599 | 20231012 | 090800 | 152736340 | 1701 | 1689 | 1701 | 1689 | 3472 |
| 600 | 20231012 | 090700 | 146853775 | 1689 | 1688 | 1693 | 1687 | 3806 |
| 601 | 20231012 | 090600 | 140427340 | 1688 | 1688 | 1694 | 1688 | 1963 |
| 602 | 20231012 | 090500 | 137112466 | 1688 | 1695 | 1695 | 1688 | 11290 |
| 603 | 20231012 | 090400 | 118016436 | 1694 | 1700 | 1700 | 1694 | 4326 |
| 604 | 20231012 | 090300 | 110677341 | 1703 | 1703 | 1704 | 1694 | 10008 |
| 605 | 20231012 | 090200 | 93657766 | 1711 | 1709 | 1713 | 1703 | 14561 |
| 606 | 20231012 | 090100 | 68767696 | 1711 | 1692 | 1711 | 1690 | 26201 |
| 607 | 20231012 | 090000 | 24203175 | 1691 | 1693 | 1696 | 1690 | 14299 |