30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 12594 |
| 3 | 20231018 | 190400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 4 | 20231018 | 190300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 5 | 20231018 | 190200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 6 | 20231018 | 190100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 7 | 20231018 | 190000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 8 | 20231018 | 185900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 9 | 20231018 | 185800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 10 | 20231018 | 185700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 11 | 20231018 | 185600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 12 | 20231018 | 185500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 13 | 20231018 | 185400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 14 | 20231018 | 185300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 15 | 20231018 | 185200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 16 | 20231018 | 185100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 17 | 20231018 | 185000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 18 | 20231018 | 184900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 19 | 20231018 | 184800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 20 | 20231018 | 184700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 21 | 20231018 | 184600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 22 | 20231018 | 184500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 23 | 20231018 | 184400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 24 | 20231018 | 184300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 25 | 20231018 | 184200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 26 | 20231018 | 184100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 27 | 20231018 | 184000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 28 | 20231018 | 183900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 29 | 20231018 | 183800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 30 | 20231018 | 183700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 31 | 20231018 | 183600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 32 | 20231018 | 183500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 12594 |
| 33 | 20231018 | 183400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 34 | 20231018 | 183300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 35 | 20231018 | 183200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 36 | 20231018 | 183100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 37 | 20231018 | 183000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 38 | 20231018 | 182900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 39 | 20231018 | 182800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 40 | 20231018 | 182700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 41 | 20231018 | 182600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 42 | 20231018 | 182500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 43 | 20231018 | 182400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 44 | 20231018 | 182300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 45 | 20231018 | 182200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 46 | 20231018 | 182100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 47 | 20231018 | 182000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 48 | 20231018 | 181900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 49 | 20231018 | 181800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 50 | 20231018 | 181700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 51 | 20231018 | 181600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 52 | 20231018 | 181500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 53 | 20231018 | 181400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 54 | 20231018 | 181300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 55 | 20231018 | 181200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 56 | 20231018 | 181100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 57 | 20231018 | 181000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 58 | 20231018 | 180900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 59 | 20231018 | 180800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 60 | 20231018 | 180700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 61 | 20231018 | 180600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 62 | 20231018 | 180500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 12594 |
| 63 | 20231018 | 180400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 64 | 20231018 | 180300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 65 | 20231018 | 180200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 66 | 20231018 | 180100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 67 | 20231018 | 180000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 68 | 20231018 | 175900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 69 | 20231018 | 175800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 70 | 20231018 | 175700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 71 | 20231018 | 175600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 72 | 20231018 | 175500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 73 | 20231018 | 175400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 74 | 20231018 | 175300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 75 | 20231018 | 175200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 76 | 20231018 | 175100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 77 | 20231018 | 175000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 78 | 20231018 | 174900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 79 | 20231018 | 174800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 80 | 20231018 | 174700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 81 | 20231018 | 174600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 82 | 20231018 | 174500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 83 | 20231018 | 174400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 84 | 20231018 | 174300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 85 | 20231018 | 174200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 86 | 20231018 | 174100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 87 | 20231018 | 174000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 88 | 20231018 | 173900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 89 | 20231018 | 173800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 90 | 20231018 | 173700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 91 | 20231018 | 173600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 92 | 20231018 | 173500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 12594 |
| 93 | 20231018 | 173400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 94 | 20231018 | 173300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 95 | 20231018 | 173200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 96 | 20231018 | 173100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 97 | 20231018 | 173000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 98 | 20231018 | 172900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 99 | 20231018 | 172800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 100 | 20231018 | 172700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 101 | 20231018 | 172600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 102 | 20231018 | 172500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 103 | 20231018 | 172400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 104 | 20231018 | 172300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 105 | 20231018 | 172200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 106 | 20231018 | 172100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 107 | 20231018 | 172000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 108 | 20231018 | 171900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 109 | 20231018 | 171800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 110 | 20231018 | 171700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 111 | 20231018 | 171600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 112 | 20231018 | 171500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 113 | 20231018 | 171400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 114 | 20231018 | 171300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 115 | 20231018 | 171200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 116 | 20231018 | 171100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 117 | 20231018 | 171000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 118 | 20231018 | 170900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 119 | 20231018 | 170800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 120 | 20231018 | 170700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 121 | 20231018 | 170600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 122 | 20231018 | 170500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 12594 |
| 123 | 20231018 | 170400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 124 | 20231018 | 170300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 125 | 20231018 | 170200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 126 | 20231018 | 170100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 127 | 20231018 | 170000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 128 | 20231018 | 165900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 129 | 20231018 | 165800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 130 | 20231018 | 165700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 131 | 20231018 | 165600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 132 | 20231018 | 165500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 133 | 20231018 | 165400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 134 | 20231018 | 165300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 135 | 20231018 | 165200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 136 | 20231018 | 165100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 137 | 20231018 | 165000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 138 | 20231018 | 164900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 139 | 20231018 | 164800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 140 | 20231018 | 164700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 141 | 20231018 | 164600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 142 | 20231018 | 164500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 143 | 20231018 | 164400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 144 | 20231018 | 164300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 145 | 20231018 | 164200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 146 | 20231018 | 164100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 147 | 20231018 | 164000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 148 | 20231018 | 163900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 149 | 20231018 | 163800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 150 | 20231018 | 163700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 151 | 20231018 | 163600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 152 | 20231018 | 163500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 12594 |
| 153 | 20231018 | 163400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 154 | 20231018 | 163300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 155 | 20231018 | 163200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 156 | 20231018 | 163100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 157 | 20231018 | 163000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 158 | 20231018 | 162900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 159 | 20231018 | 162800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 160 | 20231018 | 162700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 161 | 20231018 | 162600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 162 | 20231018 | 162500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 163 | 20231018 | 162400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 164 | 20231018 | 162300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 165 | 20231018 | 162200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 166 | 20231018 | 162100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 167 | 20231018 | 162000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 168 | 20231018 | 161900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 169 | 20231018 | 161800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 170 | 20231018 | 161700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 171 | 20231018 | 161600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 172 | 20231018 | 161500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 173 | 20231018 | 161400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 174 | 20231018 | 161300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 175 | 20231018 | 161200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 176 | 20231018 | 161100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 177 | 20231018 | 161000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 178 | 20231018 | 160900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 179 | 20231018 | 160800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 180 | 20231018 | 160700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 181 | 20231018 | 160600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 182 | 20231018 | 160500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 12594 |
| 183 | 20231018 | 160400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 184 | 20231018 | 160300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 185 | 20231018 | 160200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 186 | 20231018 | 160100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 187 | 20231018 | 160000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 188 | 20231018 | 155900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 189 | 20231018 | 155800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 190 | 20231018 | 155700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 191 | 20231018 | 155600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 192 | 20231018 | 155500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 193 | 20231018 | 155400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 194 | 20231018 | 155300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 195 | 20231018 | 155200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 196 | 20231018 | 155100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 197 | 20231018 | 155000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 198 | 20231018 | 154900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 199 | 20231018 | 154800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 200 | 20231018 | 154700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 201 | 20231018 | 154600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 202 | 20231018 | 154500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 203 | 20231018 | 154400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 204 | 20231018 | 154300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 205 | 20231018 | 154200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 206 | 20231018 | 154100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 207 | 20231018 | 154000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 208 | 20231018 | 153900 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 209 | 20231018 | 153800 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 210 | 20231018 | 153700 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 211 | 20231018 | 153600 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 212 | 20231018 | 153500 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 12594 |
| 213 | 20231018 | 153400 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 214 | 20231018 | 153300 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 215 | 20231018 | 153200 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 216 | 20231018 | 153100 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 0 |
| 217 | 20231018 | 153000 | 1654113653 | 1622 | 1622 | 1622 | 1622 | 12594 |
| 218 | 20231018 | 152900 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 219 | 20231018 | 152800 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 220 | 20231018 | 152700 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 221 | 20231018 | 152600 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 222 | 20231018 | 152500 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 223 | 20231018 | 152400 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 224 | 20231018 | 152300 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 225 | 20231018 | 152200 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 226 | 20231018 | 152100 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 227 | 20231018 | 152000 | 1633686185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 228 | 20231018 | 151900 | 1633686185 | 1623 | 1621 | 1623 | 1621 | 1718 |
| 229 | 20231018 | 151800 | 1630898972 | 1621 | 1621 | 1621 | 1621 | 7735 |
| 230 | 20231018 | 151700 | 1618360537 | 1622 | 1622 | 1622 | 1621 | 8524 |
| 231 | 20231018 | 151600 | 1604540357 | 1622 | 1622 | 1622 | 1622 | 2844 |
| 232 | 20231018 | 151500 | 1599927389 | 1623 | 1623 | 1623 | 1622 | 2573 |
| 233 | 20231018 | 151400 | 1595753383 | 1622 | 1623 | 1623 | 1622 | 305 |
| 234 | 20231018 | 151300 | 1595258373 | 1623 | 1624 | 1624 | 1623 | 5333 |
| 235 | 20231018 | 151200 | 1586602296 | 1624 | 1624 | 1624 | 1623 | 3414 |
| 236 | 20231018 | 151100 | 1581059060 | 1623 | 1625 | 1625 | 1623 | 1199 |
| 237 | 20231018 | 151000 | 1579112469 | 1624 | 1625 | 1625 | 1624 | 1576 |
| 238 | 20231018 | 150900 | 1576551495 | 1624 | 1625 | 1625 | 1624 | 140 |
| 239 | 20231018 | 150800 | 1576324095 | 1625 | 1625 | 1625 | 1625 | 1857 |
| 240 | 20231018 | 150700 | 1573306470 | 1625 | 1626 | 1626 | 1625 | 64 |
| 241 | 20231018 | 150600 | 1573202469 | 1626 | 1623 | 1626 | 1623 | 1780 |
| 242 | 20231018 | 150500 | 1570310189 | 1624 | 1624 | 1624 | 1624 | 202 |
| 243 | 20231018 | 150400 | 1569982141 | 1624 | 1622 | 1624 | 1621 | 401 |
| 244 | 20231018 | 150300 | 1569331784 | 1625 | 1626 | 1626 | 1621 | 328 |
| 245 | 20231018 | 150200 | 1568799867 | 1621 | 1624 | 1624 | 1621 | 26005 |
| 246 | 20231018 | 150100 | 1526610315 | 1624 | 1624 | 1624 | 1624 | 5050 |
| 247 | 20231018 | 150000 | 1518409115 | 1624 | 1625 | 1625 | 1624 | 2101 |
| 248 | 20231018 | 145900 | 1514996071 | 1625 | 1625 | 1625 | 1625 | 1359 |
| 249 | 20231018 | 145800 | 1512787696 | 1625 | 1625 | 1625 | 1625 | 3 |
| 250 | 20231018 | 145700 | 1512782821 | 1626 | 1626 | 1626 | 1625 | 10646 |
| 251 | 20231018 | 145600 | 1495481212 | 1626 | 1626 | 1626 | 1626 | 9 |
| 252 | 20231018 | 145500 | 1495466578 | 1626 | 1627 | 1627 | 1626 | 31 |
| 253 | 20231018 | 145400 | 1495416171 | 1627 | 1627 | 1627 | 1627 | 0 |
| 254 | 20231018 | 145300 | 1495416171 | 1627 | 1627 | 1627 | 1627 | 341 |
| 255 | 20231018 | 145200 | 1494861364 | 1627 | 1627 | 1627 | 1627 | 5 |
| 256 | 20231018 | 145100 | 1494853229 | 1628 | 1628 | 1628 | 1628 | 967 |
| 257 | 20231018 | 145000 | 1493278953 | 1629 | 1629 | 1629 | 1629 | 0 |
| 258 | 20231018 | 144900 | 1493278953 | 1629 | 1629 | 1629 | 1629 | 10 |
| 259 | 20231018 | 144800 | 1493262663 | 1630 | 1630 | 1630 | 1630 | 0 |
| 260 | 20231018 | 144700 | 1493262663 | 1630 | 1630 | 1630 | 1630 | 0 |
| 261 | 20231018 | 144600 | 1493262663 | 1630 | 1630 | 1630 | 1630 | 2 |
| 262 | 20231018 | 144500 | 1493259403 | 1630 | 1630 | 1630 | 1630 | 18 |
| 263 | 20231018 | 144400 | 1493230063 | 1630 | 1630 | 1630 | 1628 | 328 |
| 264 | 20231018 | 144300 | 1492695459 | 1630 | 1629 | 1630 | 1629 | 100 |
| 265 | 20231018 | 144200 | 1492532485 | 1629 | 1629 | 1629 | 1629 | 956 |
| 266 | 20231018 | 144100 | 1490975161 | 1631 | 1629 | 1631 | 1629 | 1338 |
| 267 | 20231018 | 144000 | 1488793239 | 1629 | 1629 | 1629 | 1629 | 1 |
| 268 | 20231018 | 143900 | 1488791610 | 1627 | 1630 | 1630 | 1627 | 923 |
| 269 | 20231018 | 143800 | 1487289882 | 1629 | 1628 | 1630 | 1628 | 115 |
| 270 | 20231018 | 143700 | 1487102536 | 1630 | 1630 | 1630 | 1630 | 602 |
| 271 | 20231018 | 143600 | 1486121276 | 1628 | 1629 | 1630 | 1628 | 234 |
| 272 | 20231018 | 143500 | 1485740298 | 1627 | 1626 | 1627 | 1626 | 708 |
| 273 | 20231018 | 143400 | 1484588682 | 1626 | 1626 | 1626 | 1626 | 3800 |
| 274 | 20231018 | 143300 | 1478409882 | 1626 | 1627 | 1627 | 1626 | 2570 |
| 275 | 20231018 | 143200 | 1474228936 | 1626 | 1626 | 1626 | 1626 | 1688 |
| 276 | 20231018 | 143100 | 1471484248 | 1625 | 1624 | 1625 | 1624 | 250 |
| 277 | 20231018 | 143000 | 1471078048 | 1625 | 1625 | 1625 | 1625 | 1100 |
| 278 | 20231018 | 142900 | 1469290548 | 1627 | 1625 | 1627 | 1624 | 301 |
| 279 | 20231018 | 142800 | 1468801689 | 1624 | 1625 | 1625 | 1624 | 3000 |
| 280 | 20231018 | 142700 | 1463929488 | 1624 | 1624 | 1624 | 1624 | 413 |
| 281 | 20231018 | 142600 | 1463258776 | 1625 | 1625 | 1625 | 1625 | 4690 |
| 282 | 20231018 | 142500 | 1455637526 | 1625 | 1627 | 1627 | 1625 | 18 |
| 283 | 20231018 | 142400 | 1455608244 | 1627 | 1626 | 1627 | 1626 | 301 |
| 284 | 20231018 | 142300 | 1455118817 | 1626 | 1626 | 1626 | 1626 | 1 |
| 285 | 20231018 | 142200 | 1455117191 | 1626 | 1626 | 1626 | 1626 | 1300 |
| 286 | 20231018 | 142100 | 1453003391 | 1626 | 1625 | 1627 | 1625 | 128 |
| 287 | 20231018 | 142000 | 1452795186 | 1625 | 1625 | 1625 | 1625 | 1730 |
| 288 | 20231018 | 141900 | 1449983936 | 1625 | 1625 | 1625 | 1625 | 0 |
| 289 | 20231018 | 141800 | 1449983936 | 1625 | 1625 | 1625 | 1625 | 8817 |
| 290 | 20231018 | 141700 | 1435656311 | 1625 | 1627 | 1627 | 1625 | 1830 |
| 291 | 20231018 | 141600 | 1432682260 | 1626 | 1625 | 1626 | 1625 | 3659 |
| 292 | 20231018 | 141500 | 1426736358 | 1625 | 1625 | 1625 | 1624 | 3368 |
| 293 | 20231018 | 141400 | 1421263858 | 1625 | 1626 | 1626 | 1625 | 1708 |
| 294 | 20231018 | 141300 | 1418487857 | 1625 | 1626 | 1627 | 1625 | 1930 |
| 295 | 20231018 | 141200 | 1415349577 | 1626 | 1627 | 1627 | 1626 | 6003 |
| 296 | 20231018 | 141100 | 1405587710 | 1627 | 1627 | 1627 | 1627 | 400 |
| 297 | 20231018 | 141000 | 1404936910 | 1630 | 1629 | 1630 | 1629 | 615 |
| 298 | 20231018 | 140900 | 1403934574 | 1626 | 1626 | 1626 | 1626 | 0 |
| 299 | 20231018 | 140800 | 1403934574 | 1626 | 1626 | 1626 | 1626 | 0 |
| 300 | 20231018 | 140700 | 1403934574 | 1626 | 1626 | 1626 | 1626 | 0 |
| 301 | 20231018 | 140600 | 1403934574 | 1626 | 1626 | 1626 | 1626 | 0 |
| 302 | 20231018 | 140500 | 1403934574 | 1626 | 1626 | 1626 | 1626 | 727 |
| 303 | 20231018 | 140400 | 1402752472 | 1626 | 1626 | 1626 | 1626 | 400 |
| 304 | 20231018 | 140300 | 1402102072 | 1624 | 1624 | 1624 | 1624 | 290 |
| 305 | 20231018 | 140200 | 1401631112 | 1625 | 1627 | 1627 | 1624 | 8167 |
| 306 | 20231018 | 140100 | 1388354369 | 1628 | 1629 | 1629 | 1628 | 520 |
| 307 | 20231018 | 140000 | 1387507709 | 1627 | 1628 | 1629 | 1627 | 728 |
| 308 | 20231018 | 135900 | 1386322642 | 1627 | 1627 | 1627 | 1627 | 0 |
| 309 | 20231018 | 135800 | 1386322642 | 1627 | 1627 | 1627 | 1627 | 650 |
| 310 | 20231018 | 135700 | 1385265092 | 1627 | 1627 | 1627 | 1627 | 265 |
| 311 | 20231018 | 135600 | 1384833937 | 1626 | 1626 | 1626 | 1626 | 0 |
| 312 | 20231018 | 135500 | 1384833937 | 1626 | 1626 | 1626 | 1626 | 12 |
| 313 | 20231018 | 135400 | 1384814425 | 1626 | 1626 | 1627 | 1626 | 480 |
| 314 | 20231018 | 135300 | 1384033937 | 1627 | 1626 | 1627 | 1626 | 130 |
| 315 | 20231018 | 135200 | 1383822556 | 1626 | 1626 | 1626 | 1626 | 0 |
| 316 | 20231018 | 135100 | 1383822556 | 1626 | 1626 | 1626 | 1626 | 3144 |
| 317 | 20231018 | 135000 | 1378710412 | 1627 | 1627 | 1627 | 1627 | 2049 |
| 318 | 20231018 | 134900 | 1375376689 | 1628 | 1629 | 1629 | 1628 | 2586 |
| 319 | 20231018 | 134800 | 1371166655 | 1629 | 1629 | 1629 | 1629 | 9 |
| 320 | 20231018 | 134700 | 1371151994 | 1631 | 1631 | 1631 | 1631 | 5 |
| 321 | 20231018 | 134600 | 1371143839 | 1629 | 1629 | 1629 | 1629 | 52 |
| 322 | 20231018 | 134500 | 1371059131 | 1632 | 1630 | 1632 | 1630 | 40 |
| 323 | 20231018 | 134400 | 1370993905 | 1632 | 1632 | 1632 | 1632 | 0 |
| 324 | 20231018 | 134300 | 1370993905 | 1632 | 1632 | 1632 | 1632 | 0 |
| 325 | 20231018 | 134200 | 1370993905 | 1632 | 1632 | 1632 | 1632 | 0 |
| 326 | 20231018 | 134100 | 1370993905 | 1632 | 1632 | 1632 | 1632 | 0 |
| 327 | 20231018 | 134000 | 1370993905 | 1632 | 1630 | 1632 | 1630 | 2104 |
| 328 | 20231018 | 133900 | 1367561441 | 1630 | 1630 | 1630 | 1630 | 0 |
| 329 | 20231018 | 133800 | 1367561441 | 1630 | 1628 | 1630 | 1628 | 536 |
| 330 | 20231018 | 133700 | 1366688761 | 1628 | 1630 | 1630 | 1628 | 711 |
| 331 | 20231018 | 133600 | 1365531251 | 1629 | 1629 | 1629 | 1629 | 47 |
| 332 | 20231018 | 133500 | 1365454688 | 1629 | 1629 | 1629 | 1629 | 496 |
| 333 | 20231018 | 133400 | 1364646704 | 1629 | 1629 | 1629 | 1629 | 1 |
| 334 | 20231018 | 133300 | 1364645075 | 1628 | 1628 | 1628 | 1628 | 600 |
| 335 | 20231018 | 133200 | 1363668275 | 1630 | 1630 | 1630 | 1630 | 11 |
| 336 | 20231018 | 133100 | 1363650345 | 1630 | 1630 | 1630 | 1630 | 4 |
| 337 | 20231018 | 133000 | 1363643825 | 1632 | 1632 | 1632 | 1632 | 0 |
| 338 | 20231018 | 132900 | 1363643825 | 1632 | 1628 | 1632 | 1628 | 281 |
| 339 | 20231018 | 132800 | 1363186353 | 1632 | 1629 | 1632 | 1628 | 4636 |
| 340 | 20231018 | 132700 | 1355638639 | 1632 | 1632 | 1632 | 1632 | 0 |
| 341 | 20231018 | 132600 | 1355638639 | 1632 | 1630 | 1632 | 1630 | 3138 |
| 342 | 20231018 | 132500 | 1350518115 | 1632 | 1632 | 1632 | 1632 | 0 |
| 343 | 20231018 | 132400 | 1350518115 | 1632 | 1632 | 1632 | 1632 | 10 |
| 344 | 20231018 | 132300 | 1350501795 | 1628 | 1630 | 1632 | 1628 | 472 |
| 345 | 20231018 | 132200 | 1349732409 | 1630 | 1629 | 1630 | 1629 | 67 |
| 346 | 20231018 | 132100 | 1349623265 | 1632 | 1632 | 1632 | 1632 | 1 |
| 347 | 20231018 | 132000 | 1349621633 | 1630 | 1630 | 1630 | 1630 | 1000 |
| 348 | 20231018 | 131900 | 1347991633 | 1632 | 1630 | 1634 | 1630 | 1277 |
| 349 | 20231018 | 131800 | 1345908544 | 1632 | 1632 | 1632 | 1632 | 0 |
| 350 | 20231018 | 131700 | 1345908544 | 1632 | 1632 | 1632 | 1628 | 12059 |
| 351 | 20231018 | 131600 | 1326274533 | 1632 | 1632 | 1632 | 1632 | 0 |
| 352 | 20231018 | 131500 | 1326274533 | 1632 | 1630 | 1632 | 1630 | 38 |
| 353 | 20231018 | 131400 | 1326212584 | 1632 | 1632 | 1633 | 1632 | 25 |
| 354 | 20231018 | 131300 | 1326171783 | 1632 | 1632 | 1633 | 1631 | 2037 |
| 355 | 20231018 | 131200 | 1322845471 | 1632 | 1632 | 1632 | 1632 | 15 |
| 356 | 20231018 | 131100 | 1322820991 | 1632 | 1631 | 1632 | 1631 | 203 |
| 357 | 20231018 | 131000 | 1322489896 | 1631 | 1630 | 1632 | 1630 | 113 |
| 358 | 20231018 | 130900 | 1322305649 | 1629 | 1633 | 1633 | 1629 | 6171 |
| 359 | 20231018 | 130800 | 1312246931 | 1633 | 1633 | 1633 | 1632 | 1013 |
| 360 | 20231018 | 130700 | 1310593702 | 1632 | 1631 | 1632 | 1631 | 584 |
| 361 | 20231018 | 130600 | 1309640619 | 1632 | 1630 | 1632 | 1630 | 701 |
| 362 | 20231018 | 130500 | 1308497339 | 1630 | 1630 | 1630 | 1630 | 55 |
| 363 | 20231018 | 130400 | 1308407689 | 1630 | 1630 | 1630 | 1630 | 408 |
| 364 | 20231018 | 130300 | 1307742649 | 1629 | 1629 | 1630 | 1629 | 815 |
| 365 | 20231018 | 130200 | 1306414657 | 1629 | 1629 | 1629 | 1629 | 0 |
| 366 | 20231018 | 130100 | 1306414657 | 1629 | 1629 | 1629 | 1629 | 0 |
| 367 | 20231018 | 130000 | 1306414657 | 1629 | 1629 | 1629 | 1629 | 0 |
| 368 | 20231018 | 125900 | 1306414657 | 1629 | 1626 | 1629 | 1626 | 60 |
| 369 | 20231018 | 125800 | 1306317082 | 1626 | 1628 | 1628 | 1626 | 599 |
| 370 | 20231018 | 125700 | 1305342825 | 1628 | 1629 | 1629 | 1628 | 314 |
| 371 | 20231018 | 125600 | 1304831448 | 1629 | 1629 | 1629 | 1629 | 502 |
| 372 | 20231018 | 125500 | 1304013690 | 1629 | 1629 | 1629 | 1629 | 376 |
| 373 | 20231018 | 125400 | 1303401186 | 1629 | 1628 | 1629 | 1628 | 17 |
| 374 | 20231018 | 125300 | 1303373503 | 1628 | 1628 | 1628 | 1628 | 0 |
| 375 | 20231018 | 125200 | 1303373503 | 1628 | 1628 | 1628 | 1628 | 0 |
| 376 | 20231018 | 125100 | 1303373503 | 1628 | 1628 | 1628 | 1628 | 265 |
| 377 | 20231018 | 125000 | 1302942083 | 1628 | 1628 | 1628 | 1628 | 42 |
| 378 | 20231018 | 124900 | 1302873707 | 1628 | 1628 | 1628 | 1628 | 111 |
| 379 | 20231018 | 124800 | 1302692999 | 1627 | 1627 | 1627 | 1627 | 0 |
| 380 | 20231018 | 124700 | 1302692999 | 1627 | 1627 | 1627 | 1626 | 1393 |
| 381 | 20231018 | 124600 | 1300426718 | 1626 | 1626 | 1626 | 1626 | 35 |
| 382 | 20231018 | 124500 | 1300369808 | 1627 | 1627 | 1627 | 1627 | 0 |
| 383 | 20231018 | 124400 | 1300369808 | 1627 | 1627 | 1627 | 1627 | 6 |
| 384 | 20231018 | 124300 | 1300360046 | 1628 | 1628 | 1628 | 1628 | 28 |
| 385 | 20231018 | 124200 | 1300314462 | 1628 | 1628 | 1628 | 1628 | 0 |
| 386 | 20231018 | 124100 | 1300314462 | 1628 | 1628 | 1628 | 1628 | 1 |
| 387 | 20231018 | 124000 | 1300312834 | 1625 | 1625 | 1625 | 1625 | 0 |
| 388 | 20231018 | 123900 | 1300312834 | 1625 | 1625 | 1625 | 1625 | 798 |
| 389 | 20231018 | 123800 | 1299016084 | 1625 | 1625 | 1625 | 1625 | 0 |
| 390 | 20231018 | 123700 | 1299016084 | 1625 | 1625 | 1625 | 1625 | 0 |
| 391 | 20231018 | 123600 | 1299016084 | 1625 | 1625 | 1625 | 1625 | 73 |
| 392 | 20231018 | 123500 | 1298897459 | 1629 | 1629 | 1629 | 1629 | 1 |
| 393 | 20231018 | 123400 | 1298895830 | 1623 | 1624 | 1624 | 1623 | 4000 |
| 394 | 20231018 | 123300 | 1292403330 | 1629 | 1629 | 1629 | 1629 | 0 |
| 395 | 20231018 | 123200 | 1292403330 | 1629 | 1629 | 1629 | 1629 | 1 |
| 396 | 20231018 | 123100 | 1292401701 | 1623 | 1624 | 1624 | 1623 | 3190 |
| 397 | 20231018 | 123000 | 1287222728 | 1630 | 1630 | 1630 | 1630 | 0 |
| 398 | 20231018 | 122900 | 1287222728 | 1630 | 1624 | 1630 | 1624 | 162 |
| 399 | 20231018 | 122800 | 1286958866 | 1624 | 1630 | 1630 | 1624 | 605 |
| 400 | 20231018 | 122700 | 1285973246 | 1632 | 1623 | 1632 | 1623 | 3305 |
| 401 | 20231018 | 122600 | 1280609187 | 1623 | 1624 | 1624 | 1623 | 2925 |
| 402 | 20231018 | 122500 | 1275861911 | 1624 | 1625 | 1625 | 1624 | 11488 |
| 403 | 20231018 | 122400 | 1257200497 | 1625 | 1626 | 1626 | 1625 | 2050 |
| 404 | 20231018 | 122300 | 1253868197 | 1626 | 1626 | 1626 | 1626 | 330 |
| 405 | 20231018 | 122200 | 1253331617 | 1626 | 1630 | 1630 | 1626 | 1226 |
| 406 | 20231018 | 122100 | 1251338137 | 1626 | 1630 | 1630 | 1626 | 1852 |
| 407 | 20231018 | 122000 | 1248323377 | 1625 | 1625 | 1630 | 1625 | 222 |
| 408 | 20231018 | 121900 | 1247962562 | 1632 | 1628 | 1632 | 1627 | 8511 |
| 409 | 20231018 | 121800 | 1234106651 | 1625 | 1625 | 1625 | 1625 | 549 |
| 410 | 20231018 | 121700 | 1233214526 | 1625 | 1625 | 1625 | 1625 | 3874 |
| 411 | 20231018 | 121600 | 1226919276 | 1625 | 1627 | 1627 | 1625 | 10176 |
| 412 | 20231018 | 121500 | 1210375853 | 1628 | 1628 | 1628 | 1627 | 2375 |
| 413 | 20231018 | 121400 | 1206511088 | 1628 | 1627 | 1628 | 1626 | 4591 |
| 414 | 20231018 | 121300 | 1199041525 | 1626 | 1627 | 1628 | 1626 | 17 |
| 415 | 20231018 | 121200 | 1199013857 | 1627 | 1627 | 1628 | 1627 | 2545 |
| 416 | 20231018 | 121100 | 1194873131 | 1627 | 1627 | 1627 | 1627 | 2500 |
| 417 | 20231018 | 121000 | 1190805631 | 1627 | 1627 | 1627 | 1627 | 2211 |
| 418 | 20231018 | 120900 | 1187208334 | 1627 | 1627 | 1627 | 1627 | 18 |
| 419 | 20231018 | 120800 | 1187179048 | 1627 | 1629 | 1629 | 1627 | 1924 |
| 420 | 20231018 | 120700 | 1184046468 | 1629 | 1632 | 1632 | 1629 | 13 |
| 421 | 20231018 | 120600 | 1184025288 | 1629 | 1629 | 1629 | 1629 | 0 |
| 422 | 20231018 | 120500 | 1184025288 | 1629 | 1630 | 1630 | 1629 | 343 |
| 423 | 20231018 | 120400 | 1183466212 | 1630 | 1630 | 1630 | 1630 | 18 |
| 424 | 20231018 | 120300 | 1183436872 | 1632 | 1630 | 1632 | 1630 | 47 |
| 425 | 20231018 | 120200 | 1183360250 | 1632 | 1633 | 1633 | 1630 | 132 |
| 426 | 20231018 | 120100 | 1183144843 | 1630 | 1627 | 1630 | 1627 | 1012 |
| 427 | 20231018 | 120000 | 1181495467 | 1627 | 1628 | 1628 | 1627 | 588 |
| 428 | 20231018 | 115900 | 1180538290 | 1628 | 1627 | 1629 | 1627 | 104 |
| 429 | 20231018 | 115800 | 1180368880 | 1627 | 1627 | 1627 | 1625 | 10034 |
| 430 | 20231018 | 115700 | 1164059504 | 1627 | 1625 | 1630 | 1625 | 9 |
| 431 | 20231018 | 115600 | 1164044847 | 1625 | 1625 | 1626 | 1625 | 1184 |
| 432 | 20231018 | 115500 | 1162120694 | 1625 | 1629 | 1630 | 1625 | 20104 |
| 433 | 20231018 | 115400 | 1129410725 | 1629 | 1630 | 1630 | 1629 | 4 |
| 434 | 20231018 | 115300 | 1129404207 | 1628 | 1628 | 1635 | 1628 | 6 |
| 435 | 20231018 | 115200 | 1129394418 | 1629 | 1630 | 1630 | 1628 | 4810 |
| 436 | 20231018 | 115100 | 1121558979 | 1635 | 1631 | 1635 | 1630 | 14954 |
| 437 | 20231018 | 115000 | 1097178509 | 1632 | 1631 | 1632 | 1631 | 2205 |
| 438 | 20231018 | 114900 | 1093579953 | 1632 | 1632 | 1632 | 1632 | 1824 |
| 439 | 20231018 | 114800 | 1090603185 | 1632 | 1632 | 1632 | 1632 | 204 |
| 440 | 20231018 | 114700 | 1090270257 | 1632 | 1632 | 1632 | 1632 | 210 |
| 441 | 20231018 | 114600 | 1089927537 | 1632 | 1632 | 1632 | 1632 | 251 |
| 442 | 20231018 | 114500 | 1089517905 | 1632 | 1633 | 1633 | 1632 | 597 |
| 443 | 20231018 | 114400 | 1088543006 | 1632 | 1632 | 1632 | 1632 | 3 |
| 444 | 20231018 | 114300 | 1088538110 | 1632 | 1632 | 1635 | 1632 | 105 |
| 445 | 20231018 | 114200 | 1088366447 | 1632 | 1632 | 1632 | 1632 | 4 |
| 446 | 20231018 | 114100 | 1088359919 | 1631 | 1631 | 1631 | 1631 | 5 |
| 447 | 20231018 | 114000 | 1088351764 | 1633 | 1632 | 1633 | 1631 | 5010 |
| 448 | 20231018 | 113900 | 1080179441 | 1631 | 1633 | 1633 | 1631 | 1536 |
| 449 | 20231018 | 113800 | 1077672503 | 1633 | 1633 | 1633 | 1632 | 7455 |
| 450 | 20231018 | 113700 | 1065505110 | 1633 | 1632 | 1633 | 1632 | 14 |
| 451 | 20231018 | 113600 | 1065482254 | 1633 | 1633 | 1633 | 1632 | 467 |
| 452 | 20231018 | 113500 | 1064719717 | 1632 | 1636 | 1636 | 1632 | 45 |
| 453 | 20231018 | 113400 | 1064646245 | 1633 | 1632 | 1633 | 1632 | 514 |
| 454 | 20231018 | 113300 | 1063806885 | 1638 | 1634 | 1638 | 1632 | 7521 |
| 455 | 20231018 | 113200 | 1051526969 | 1634 | 1635 | 1635 | 1633 | 8210 |
| 456 | 20231018 | 113100 | 1038108425 | 1635 | 1636 | 1636 | 1635 | 2570 |
| 457 | 20231018 | 113000 | 1033903996 | 1637 | 1637 | 1637 | 1636 | 863 |
| 458 | 20231018 | 112900 | 1032491285 | 1637 | 1639 | 1639 | 1637 | 2189 |
| 459 | 20231018 | 112800 | 1028907782 | 1639 | 1638 | 1639 | 1637 | 247 |
| 460 | 20231018 | 112700 | 1028503383 | 1637 | 1638 | 1638 | 1637 | 236 |
| 461 | 20231018 | 112600 | 1028117050 | 1637 | 1638 | 1639 | 1637 | 6095 |
| 462 | 20231018 | 112500 | 1018132240 | 1638 | 1638 | 1638 | 1638 | 12 |
| 463 | 20231018 | 112400 | 1018112584 | 1638 | 1638 | 1638 | 1638 | 41 |
| 464 | 20231018 | 112300 | 1018045426 | 1638 | 1638 | 1638 | 1638 | 2622 |
| 465 | 20231018 | 112200 | 1013750590 | 1638 | 1638 | 1638 | 1638 | 826 |
| 466 | 20231018 | 112100 | 1012397602 | 1641 | 1638 | 1641 | 1638 | 14 |
| 467 | 20231018 | 112000 | 1012374667 | 1638 | 1638 | 1638 | 1638 | 2136 |
| 468 | 20231018 | 111900 | 1008875899 | 1638 | 1639 | 1641 | 1638 | 1190 |
| 469 | 20231018 | 111800 | 1006926029 | 1638 | 1638 | 1638 | 1638 | 1329 |
| 470 | 20231018 | 111700 | 1004749127 | 1641 | 1640 | 1641 | 1639 | 2543 |
| 471 | 20231018 | 111600 | 1000581054 | 1640 | 1640 | 1640 | 1640 | 103 |
| 472 | 20231018 | 111500 | 1000412134 | 1640 | 1640 | 1641 | 1639 | 3270 |
| 473 | 20231018 | 111400 | 995049947 | 1640 | 1640 | 1640 | 1640 | 83 |
| 474 | 20231018 | 111300 | 994913827 | 1640 | 1641 | 1641 | 1640 | 292 |
| 475 | 20231018 | 111200 | 994434943 | 1641 | 1644 | 1644 | 1641 | 1461 |
| 476 | 20231018 | 111100 | 992037352 | 1644 | 1644 | 1644 | 1644 | 19427 |
| 477 | 20231018 | 111000 | 960099364 | 1644 | 1645 | 1645 | 1644 | 4 |
| 478 | 20231018 | 110900 | 960092786 | 1646 | 1646 | 1646 | 1646 | 0 |
| 479 | 20231018 | 110800 | 960092786 | 1646 | 1646 | 1646 | 1646 | 0 |
| 480 | 20231018 | 110700 | 960092786 | 1646 | 1645 | 1646 | 1645 | 18 |
| 481 | 20231018 | 110600 | 960063165 | 1645 | 1642 | 1645 | 1640 | 1959 |
| 482 | 20231018 | 110500 | 956842763 | 1645 | 1645 | 1645 | 1645 | 1 |
| 483 | 20231018 | 110400 | 956841118 | 1645 | 1645 | 1645 | 1645 | 2 |
| 484 | 20231018 | 110300 | 956837828 | 1646 | 1638 | 1646 | 1638 | 7 |
| 485 | 20231018 | 110200 | 956826354 | 1638 | 1645 | 1646 | 1638 | 4449 |
| 486 | 20231018 | 110100 | 949535559 | 1645 | 1642 | 1646 | 1640 | 1285 |
| 487 | 20231018 | 110000 | 947426705 | 1642 | 1643 | 1648 | 1642 | 1464 |
| 488 | 20231018 | 105900 | 945019711 | 1643 | 1643 | 1643 | 1643 | 1600 |
| 489 | 20231018 | 105800 | 942390911 | 1644 | 1650 | 1650 | 1644 | 3352 |
| 490 | 20231018 | 105700 | 936878873 | 1650 | 1651 | 1651 | 1650 | 184 |
| 491 | 20231018 | 105600 | 936575269 | 1643 | 1644 | 1652 | 1643 | 2372 |
| 492 | 20231018 | 105500 | 932666346 | 1645 | 1647 | 1647 | 1645 | 6270 |
| 493 | 20231018 | 105400 | 922340190 | 1650 | 1650 | 1652 | 1650 | 108 |
| 494 | 20231018 | 105300 | 922161988 | 1652 | 1652 | 1653 | 1652 | 8069 |
| 495 | 20231018 | 105200 | 908831945 | 1650 | 1650 | 1650 | 1650 | 2597 |
| 496 | 20231018 | 105100 | 904546895 | 1650 | 1653 | 1653 | 1650 | 3213 |
| 497 | 20231018 | 105000 | 899236949 | 1653 | 1647 | 1653 | 1647 | 10073 |
| 498 | 20231018 | 104900 | 882632372 | 1646 | 1644 | 1646 | 1642 | 4983 |
| 499 | 20231018 | 104800 | 874434256 | 1644 | 1644 | 1644 | 1644 | 2120 |
| 500 | 20231018 | 104700 | 870948976 | 1644 | 1645 | 1645 | 1644 | 205 |
| 501 | 20231018 | 104600 | 870611756 | 1645 | 1643 | 1645 | 1643 | 1352 |
| 502 | 20231018 | 104500 | 868388939 | 1643 | 1643 | 1643 | 1643 | 5 |
| 503 | 20231018 | 104400 | 868380724 | 1642 | 1642 | 1642 | 1642 | 330 |
| 504 | 20231018 | 104300 | 867838864 | 1642 | 1642 | 1642 | 1641 | 2500 |
| 505 | 20231018 | 104200 | 863734264 | 1643 | 1644 | 1644 | 1643 | 434 |
| 506 | 20231018 | 104100 | 863021092 | 1644 | 1644 | 1644 | 1643 | 742 |
| 507 | 20231018 | 104000 | 861801344 | 1643 | 1643 | 1644 | 1642 | 921 |
| 508 | 20231018 | 103900 | 860288408 | 1643 | 1644 | 1645 | 1643 | 514 |
| 509 | 20231018 | 103800 | 859443450 | 1644 | 1644 | 1644 | 1644 | 1119 |
| 510 | 20231018 | 103700 | 857603814 | 1644 | 1642 | 1644 | 1642 | 1505 |
| 511 | 20231018 | 103600 | 855129710 | 1641 | 1641 | 1641 | 1641 | 100 |
| 512 | 20231018 | 103500 | 854965610 | 1641 | 1644 | 1644 | 1641 | 146 |
| 513 | 20231018 | 103400 | 854725819 | 1644 | 1644 | 1644 | 1644 | 1108 |
| 514 | 20231018 | 103300 | 852904267 | 1644 | 1641 | 1644 | 1641 | 10365 |
| 515 | 20231018 | 103200 | 835880392 | 1640 | 1640 | 1640 | 1640 | 200 |
| 516 | 20231018 | 103100 | 835552392 | 1639 | 1639 | 1639 | 1638 | 3327 |
| 517 | 20231018 | 103000 | 830102755 | 1639 | 1641 | 1641 | 1639 | 657 |
| 518 | 20231018 | 102900 | 829025016 | 1641 | 1640 | 1641 | 1640 | 2478 |
| 519 | 20231018 | 102800 | 824958985 | 1639 | 1639 | 1639 | 1639 | 1220 |
| 520 | 20231018 | 102700 | 822959405 | 1639 | 1639 | 1639 | 1639 | 1350 |
| 521 | 20231018 | 102600 | 820746755 | 1636 | 1636 | 1636 | 1636 | 152 |
| 522 | 20231018 | 102500 | 820498083 | 1636 | 1638 | 1638 | 1636 | 500 |
| 523 | 20231018 | 102400 | 819680078 | 1636 | 1636 | 1636 | 1636 | 1324 |
| 524 | 20231018 | 102300 | 817514014 | 1635 | 1634 | 1636 | 1634 | 2060 |
| 525 | 20231018 | 102200 | 814144999 | 1636 | 1636 | 1636 | 1636 | 2422 |
| 526 | 20231018 | 102100 | 810182607 | 1632 | 1632 | 1632 | 1632 | 0 |
| 527 | 20231018 | 102000 | 810182607 | 1632 | 1633 | 1633 | 1632 | 2300 |
| 528 | 20231018 | 101900 | 806429006 | 1632 | 1636 | 1636 | 1632 | 6265 |
| 529 | 20231018 | 101800 | 796196012 | 1634 | 1635 | 1635 | 1634 | 1976 |
| 530 | 20231018 | 101700 | 792967218 | 1634 | 1634 | 1634 | 1634 | 36 |
| 531 | 20231018 | 101600 | 792908394 | 1634 | 1634 | 1634 | 1634 | 18 |
| 532 | 20231018 | 101500 | 792878982 | 1634 | 1634 | 1634 | 1634 | 354 |
| 533 | 20231018 | 101400 | 792300546 | 1635 | 1635 | 1635 | 1635 | 0 |
| 534 | 20231018 | 101300 | 792300546 | 1635 | 1635 | 1635 | 1632 | 7820 |
| 535 | 20231018 | 101200 | 779533144 | 1635 | 1637 | 1637 | 1635 | 548 |
| 536 | 20231018 | 101100 | 778636403 | 1637 | 1637 | 1637 | 1637 | 519 |
| 537 | 20231018 | 101000 | 777786800 | 1635 | 1635 | 1635 | 1635 | 29 |
| 538 | 20231018 | 100900 | 777739385 | 1635 | 1636 | 1637 | 1635 | 649 |
| 539 | 20231018 | 100800 | 776677530 | 1636 | 1633 | 1636 | 1633 | 868 |
| 540 | 20231018 | 100700 | 775258070 | 1638 | 1633 | 1638 | 1633 | 9155 |
| 541 | 20231018 | 100600 | 760271076 | 1634 | 1634 | 1637 | 1632 | 8936 |
| 542 | 20231018 | 100500 | 745674396 | 1635 | 1634 | 1635 | 1634 | 1586 |
| 543 | 20231018 | 100400 | 743082368 | 1634 | 1634 | 1635 | 1633 | 2706 |
| 544 | 20231018 | 100300 | 738660817 | 1634 | 1634 | 1635 | 1634 | 1205 |
| 545 | 20231018 | 100200 | 736691844 | 1634 | 1635 | 1635 | 1634 | 6509 |
| 546 | 20231018 | 100100 | 726055876 | 1635 | 1635 | 1635 | 1634 | 5500 |
| 547 | 20231018 | 100000 | 717063405 | 1636 | 1636 | 1637 | 1636 | 1625 |
| 548 | 20231018 | 095900 | 714404805 | 1637 | 1637 | 1637 | 1637 | 2019 |
| 549 | 20231018 | 095800 | 711099702 | 1637 | 1638 | 1638 | 1637 | 776 |
| 550 | 20231018 | 095700 | 709829365 | 1637 | 1637 | 1637 | 1637 | 774 |
| 551 | 20231018 | 095600 | 708562327 | 1637 | 1637 | 1637 | 1636 | 664 |
| 552 | 20231018 | 095500 | 707475384 | 1634 | 1635 | 1635 | 1634 | 2168 |
| 553 | 20231018 | 095400 | 703930736 | 1636 | 1637 | 1637 | 1636 | 1439 |
| 554 | 20231018 | 095300 | 701576522 | 1637 | 1639 | 1639 | 1636 | 90 |
| 555 | 20231018 | 095200 | 701429217 | 1640 | 1636 | 1640 | 1636 | 400 |
| 556 | 20231018 | 095100 | 700774216 | 1636 | 1636 | 1636 | 1636 | 12 |
| 557 | 20231018 | 095000 | 700754584 | 1636 | 1636 | 1637 | 1635 | 6359 |
| 558 | 20231018 | 094900 | 690352217 | 1634 | 1634 | 1634 | 1634 | 10 |
| 559 | 20231018 | 094800 | 690335877 | 1634 | 1637 | 1637 | 1634 | 6218 |
| 560 | 20231018 | 094700 | 680166806 | 1643 | 1637 | 1643 | 1636 | 4109 |
| 561 | 20231018 | 094600 | 673427600 | 1637 | 1637 | 1637 | 1637 | 300 |
| 562 | 20231018 | 094500 | 672936500 | 1637 | 1637 | 1637 | 1637 | 1421 |
| 563 | 20231018 | 094400 | 670610323 | 1636 | 1636 | 1636 | 1636 | 901 |
| 564 | 20231018 | 094300 | 669136287 | 1635 | 1637 | 1637 | 1635 | 3148 |
| 565 | 20231018 | 094200 | 663986137 | 1636 | 1637 | 1637 | 1636 | 5625 |
| 566 | 20231018 | 094100 | 654778173 | 1637 | 1637 | 1637 | 1637 | 358 |
| 567 | 20231018 | 094000 | 654192127 | 1637 | 1638 | 1639 | 1637 | 1330 |
| 568 | 20231018 | 093900 | 652014359 | 1639 | 1641 | 1644 | 1638 | 11241 |
| 569 | 20231018 | 093800 | 633577507 | 1641 | 1641 | 1642 | 1641 | 287 |
| 570 | 20231018 | 093700 | 633106538 | 1641 | 1642 | 1643 | 1641 | 1624 |
| 571 | 20231018 | 093600 | 630441256 | 1641 | 1641 | 1641 | 1640 | 4351 |
| 572 | 20231018 | 093500 | 623301365 | 1640 | 1640 | 1640 | 1639 | 3020 |
| 573 | 20231018 | 093400 | 618349565 | 1640 | 1640 | 1640 | 1640 | 2257 |
| 574 | 20231018 | 093300 | 614648085 | 1641 | 1641 | 1642 | 1641 | 3512 |
| 575 | 20231018 | 093200 | 608884888 | 1641 | 1642 | 1642 | 1639 | 9662 |
| 576 | 20231018 | 093100 | 593034937 | 1642 | 1644 | 1644 | 1642 | 3704 |
| 577 | 20231018 | 093000 | 586948968 | 1643 | 1643 | 1644 | 1642 | 5846 |
| 578 | 20231018 | 092900 | 577343136 | 1642 | 1642 | 1643 | 1641 | 1422 |
| 579 | 20231018 | 092800 | 575008211 | 1641 | 1640 | 1644 | 1640 | 6723 |
| 580 | 20231018 | 092700 | 563965318 | 1639 | 1638 | 1639 | 1638 | 1431 |
| 581 | 20231018 | 092600 | 561621013 | 1639 | 1640 | 1640 | 1638 | 2856 |
| 582 | 20231018 | 092500 | 556938479 | 1640 | 1639 | 1641 | 1639 | 2057 |
| 583 | 20231018 | 092400 | 553565871 | 1638 | 1637 | 1639 | 1637 | 4006 |
| 584 | 20231018 | 092300 | 547002897 | 1635 | 1634 | 1638 | 1634 | 4751 |
| 585 | 20231018 | 092200 | 539237169 | 1634 | 1638 | 1638 | 1634 | 4422 |
| 586 | 20231018 | 092100 | 532010500 | 1638 | 1636 | 1639 | 1636 | 1870 |
| 587 | 20231018 | 092000 | 528946350 | 1638 | 1634 | 1638 | 1633 | 987 |
| 588 | 20231018 | 091900 | 527331774 | 1633 | 1633 | 1634 | 1632 | 1064 |
| 589 | 20231018 | 091800 | 525594239 | 1633 | 1632 | 1633 | 1631 | 10502 |
| 590 | 20231018 | 091700 | 508455800 | 1632 | 1635 | 1636 | 1632 | 14099 |
| 591 | 20231018 | 091600 | 485431193 | 1636 | 1634 | 1636 | 1634 | 3048 |
| 592 | 20231018 | 091500 | 480447956 | 1634 | 1638 | 1638 | 1633 | 12621 |
| 593 | 20231018 | 091400 | 459812847 | 1639 | 1638 | 1640 | 1638 | 3007 |
| 594 | 20231018 | 091300 | 454884948 | 1637 | 1636 | 1637 | 1635 | 563 |
| 595 | 20231018 | 091200 | 453963699 | 1636 | 1635 | 1636 | 1633 | 2903 |
| 596 | 20231018 | 091100 | 449219163 | 1634 | 1637 | 1637 | 1634 | 6409 |
| 597 | 20231018 | 091000 | 438741102 | 1637 | 1635 | 1637 | 1635 | 333 |
| 598 | 20231018 | 090900 | 438196329 | 1637 | 1636 | 1637 | 1633 | 7632 |
| 599 | 20231018 | 090800 | 425722247 | 1635 | 1635 | 1636 | 1634 | 1149 |
| 600 | 20231018 | 090700 | 423843962 | 1635 | 1635 | 1635 | 1634 | 1406 |
| 601 | 20231018 | 090600 | 421545248 | 1635 | 1633 | 1635 | 1633 | 144 |
| 602 | 20231018 | 090500 | 421309876 | 1633 | 1634 | 1638 | 1632 | 14282 |
| 603 | 20231018 | 090400 | 397979920 | 1634 | 1636 | 1636 | 1634 | 5758 |
| 604 | 20231018 | 090300 | 388567101 | 1636 | 1633 | 1636 | 1633 | 2061 |
| 605 | 20231018 | 090200 | 385198504 | 1634 | 1638 | 1638 | 1632 | 15329 |
| 606 | 20231018 | 090100 | 360157066 | 1639 | 1639 | 1641 | 1633 | 12578 |
| 607 | 20231018 | 090000 | 339549448 | 1640 | 1636 | 1643 | 1630 | 207510 |