29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 11355 |
| 3 | 20231016 | 190400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 4 | 20231016 | 190300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 5 | 20231016 | 190200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 6 | 20231016 | 190100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 7 | 20231016 | 190000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 8 | 20231016 | 185900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 9 | 20231016 | 185800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 10 | 20231016 | 185700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 11 | 20231016 | 185600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 12 | 20231016 | 185500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 13 | 20231016 | 185400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 14 | 20231016 | 185300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 15 | 20231016 | 185200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 16 | 20231016 | 185100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 17 | 20231016 | 185000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 18 | 20231016 | 184900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 19 | 20231016 | 184800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 20 | 20231016 | 184700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 21 | 20231016 | 184600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 22 | 20231016 | 184500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 23 | 20231016 | 184400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 24 | 20231016 | 184300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 25 | 20231016 | 184200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 26 | 20231016 | 184100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 27 | 20231016 | 184000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 28 | 20231016 | 183900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 29 | 20231016 | 183800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 30 | 20231016 | 183700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 31 | 20231016 | 183600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 32 | 20231016 | 183500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 11355 |
| 33 | 20231016 | 183400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 34 | 20231016 | 183300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 35 | 20231016 | 183200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 36 | 20231016 | 183100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 37 | 20231016 | 183000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 38 | 20231016 | 182900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 39 | 20231016 | 182800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 40 | 20231016 | 182700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 41 | 20231016 | 182600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 42 | 20231016 | 182500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 43 | 20231016 | 182400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 44 | 20231016 | 182300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 45 | 20231016 | 182200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 46 | 20231016 | 182100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 47 | 20231016 | 182000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 48 | 20231016 | 181900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 49 | 20231016 | 181800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 50 | 20231016 | 181700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 51 | 20231016 | 181600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 52 | 20231016 | 181500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 53 | 20231016 | 181400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 54 | 20231016 | 181300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 55 | 20231016 | 181200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 56 | 20231016 | 181100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 57 | 20231016 | 181000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 58 | 20231016 | 180900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 59 | 20231016 | 180800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 60 | 20231016 | 180700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 61 | 20231016 | 180600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 62 | 20231016 | 180500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 11355 |
| 63 | 20231016 | 180400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 64 | 20231016 | 180300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 65 | 20231016 | 180200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 66 | 20231016 | 180100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 67 | 20231016 | 180000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 68 | 20231016 | 175900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 69 | 20231016 | 175800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 70 | 20231016 | 175700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 71 | 20231016 | 175600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 72 | 20231016 | 175500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 73 | 20231016 | 175400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 74 | 20231016 | 175300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 75 | 20231016 | 175200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 76 | 20231016 | 175100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 77 | 20231016 | 175000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 78 | 20231016 | 174900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 79 | 20231016 | 174800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 80 | 20231016 | 174700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 81 | 20231016 | 174600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 82 | 20231016 | 174500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 83 | 20231016 | 174400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 84 | 20231016 | 174300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 85 | 20231016 | 174200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 86 | 20231016 | 174100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 87 | 20231016 | 174000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 88 | 20231016 | 173900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 89 | 20231016 | 173800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 90 | 20231016 | 173700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 91 | 20231016 | 173600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 92 | 20231016 | 173500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 11355 |
| 93 | 20231016 | 173400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 94 | 20231016 | 173300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 95 | 20231016 | 173200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 96 | 20231016 | 173100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 97 | 20231016 | 173000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 98 | 20231016 | 172900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 99 | 20231016 | 172800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 100 | 20231016 | 172700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 101 | 20231016 | 172600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 102 | 20231016 | 172500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 103 | 20231016 | 172400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 104 | 20231016 | 172300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 105 | 20231016 | 172200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 106 | 20231016 | 172100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 107 | 20231016 | 172000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 108 | 20231016 | 171900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 109 | 20231016 | 171800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 110 | 20231016 | 171700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 111 | 20231016 | 171600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 112 | 20231016 | 171500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 113 | 20231016 | 171400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 114 | 20231016 | 171300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 115 | 20231016 | 171200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 116 | 20231016 | 171100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 117 | 20231016 | 171000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 118 | 20231016 | 170900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 119 | 20231016 | 170800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 120 | 20231016 | 170700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 121 | 20231016 | 170600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 122 | 20231016 | 170500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 11355 |
| 123 | 20231016 | 170400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 124 | 20231016 | 170300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 125 | 20231016 | 170200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 126 | 20231016 | 170100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 127 | 20231016 | 170000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 128 | 20231016 | 165900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 129 | 20231016 | 165800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 130 | 20231016 | 165700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 131 | 20231016 | 165600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 132 | 20231016 | 165500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 133 | 20231016 | 165400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 134 | 20231016 | 165300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 135 | 20231016 | 165200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 136 | 20231016 | 165100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 137 | 20231016 | 165000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 138 | 20231016 | 164900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 139 | 20231016 | 164800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 140 | 20231016 | 164700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 141 | 20231016 | 164600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 142 | 20231016 | 164500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 143 | 20231016 | 164400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 144 | 20231016 | 164300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 145 | 20231016 | 164200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 146 | 20231016 | 164100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 147 | 20231016 | 164000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 148 | 20231016 | 163900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 149 | 20231016 | 163800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 150 | 20231016 | 163700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 151 | 20231016 | 163600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 152 | 20231016 | 163500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 11355 |
| 153 | 20231016 | 163400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 154 | 20231016 | 163300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 155 | 20231016 | 163200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 156 | 20231016 | 163100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 157 | 20231016 | 163000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 158 | 20231016 | 162900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 159 | 20231016 | 162800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 160 | 20231016 | 162700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 161 | 20231016 | 162600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 162 | 20231016 | 162500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 163 | 20231016 | 162400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 164 | 20231016 | 162300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 165 | 20231016 | 162200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 166 | 20231016 | 162100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 167 | 20231016 | 162000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 168 | 20231016 | 161900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 169 | 20231016 | 161800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 170 | 20231016 | 161700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 171 | 20231016 | 161600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 172 | 20231016 | 161500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 173 | 20231016 | 161400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 174 | 20231016 | 161300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 175 | 20231016 | 161200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 176 | 20231016 | 161100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 177 | 20231016 | 161000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 178 | 20231016 | 160900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 179 | 20231016 | 160800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 180 | 20231016 | 160700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 181 | 20231016 | 160600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 182 | 20231016 | 160500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 11355 |
| 183 | 20231016 | 160400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 184 | 20231016 | 160300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 185 | 20231016 | 160200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 186 | 20231016 | 160100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 187 | 20231016 | 160000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 188 | 20231016 | 155900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 189 | 20231016 | 155800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 190 | 20231016 | 155700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 191 | 20231016 | 155600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 192 | 20231016 | 155500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 193 | 20231016 | 155400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 194 | 20231016 | 155300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 195 | 20231016 | 155200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 196 | 20231016 | 155100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 197 | 20231016 | 155000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 198 | 20231016 | 154900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 199 | 20231016 | 154800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 200 | 20231016 | 154700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 201 | 20231016 | 154600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 202 | 20231016 | 154500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 203 | 20231016 | 154400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 204 | 20231016 | 154300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 205 | 20231016 | 154200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 206 | 20231016 | 154100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 207 | 20231016 | 154000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 208 | 20231016 | 153900 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 209 | 20231016 | 153800 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 210 | 20231016 | 153700 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 211 | 20231016 | 153600 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 212 | 20231016 | 153500 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 11355 |
| 213 | 20231016 | 153400 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 214 | 20231016 | 153300 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 215 | 20231016 | 153200 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 216 | 20231016 | 153100 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 0 |
| 217 | 20231016 | 153000 | 1193245499 | 1790 | 1790 | 1790 | 1790 | 11355 |
| 218 | 20231016 | 152900 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 219 | 20231016 | 152800 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 220 | 20231016 | 152700 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 221 | 20231016 | 152600 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 222 | 20231016 | 152500 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 223 | 20231016 | 152400 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 224 | 20231016 | 152300 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 225 | 20231016 | 152200 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 226 | 20231016 | 152100 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 227 | 20231016 | 152000 | 1172920049 | 1790 | 1790 | 1790 | 1790 | 0 |
| 228 | 20231016 | 151900 | 1172920049 | 1790 | 1790 | 1790 | 1772 | 2838 |
| 229 | 20231016 | 151800 | 1167876439 | 1779 | 1785 | 1791 | 1779 | 10221 |
| 230 | 20231016 | 151700 | 1149587487 | 1785 | 1791 | 1791 | 1785 | 975 |
| 231 | 20231016 | 151600 | 1147841884 | 1795 | 1794 | 1795 | 1794 | 13876 |
| 232 | 20231016 | 151500 | 1122934964 | 1794 | 1795 | 1795 | 1794 | 26 |
| 233 | 20231016 | 151400 | 1122888304 | 1790 | 1795 | 1795 | 1790 | 522 |
| 234 | 20231016 | 151300 | 1121951323 | 1792 | 1791 | 1795 | 1791 | 2099 |
| 235 | 20231016 | 151200 | 1118191650 | 1791 | 1791 | 1791 | 1777 | 3076 |
| 236 | 20231016 | 151100 | 1112684929 | 1791 | 1782 | 1791 | 1782 | 1100 |
| 237 | 20231016 | 151000 | 1110719768 | 1783 | 1783 | 1783 | 1783 | 0 |
| 238 | 20231016 | 150900 | 1110719768 | 1783 | 1784 | 1784 | 1783 | 1700 |
| 239 | 20231016 | 150800 | 1107688498 | 1785 | 1787 | 1787 | 1785 | 135 |
| 240 | 20231016 | 150700 | 1107447453 | 1789 | 1789 | 1789 | 1789 | 1 |
| 241 | 20231016 | 150600 | 1107445664 | 1770 | 1771 | 1771 | 1770 | 60 |
| 242 | 20231016 | 150500 | 1107339445 | 1783 | 1780 | 1783 | 1769 | 5575 |
| 243 | 20231016 | 150400 | 1097410770 | 1780 | 1780 | 1780 | 1780 | 12 |
| 244 | 20231016 | 150300 | 1097389410 | 1780 | 1779 | 1780 | 1779 | 300 |
| 245 | 20231016 | 150200 | 1096855496 | 1776 | 1775 | 1779 | 1761 | 13205 |
| 246 | 20231016 | 150100 | 1073505172 | 1775 | 1770 | 1780 | 1765 | 6041 |
| 247 | 20231016 | 150000 | 1062832324 | 1768 | 1766 | 1768 | 1764 | 3176 |
| 248 | 20231016 | 145900 | 1057226135 | 1765 | 1765 | 1768 | 1765 | 3139 |
| 249 | 20231016 | 145800 | 1051685740 | 1765 | 1773 | 1773 | 1765 | 6050 |
| 250 | 20231016 | 145700 | 1040999649 | 1773 | 1789 | 1790 | 1773 | 6600 |
| 251 | 20231016 | 145600 | 1029285432 | 1782 | 1791 | 1791 | 1782 | 68 |
| 252 | 20231016 | 145500 | 1029163653 | 1791 | 1795 | 1797 | 1781 | 9123 |
| 253 | 20231016 | 145400 | 1012798342 | 1780 | 1777 | 1780 | 1777 | 2338 |
| 254 | 20231016 | 145300 | 1008639164 | 1778 | 1778 | 1778 | 1778 | 306 |
| 255 | 20231016 | 145200 | 1008095096 | 1778 | 1778 | 1779 | 1778 | 1057 |
| 256 | 20231016 | 145100 | 1006215730 | 1767 | 1766 | 1767 | 1766 | 99 |
| 257 | 20231016 | 145000 | 1006040798 | 1766 | 1772 | 1777 | 1762 | 16023 |
| 258 | 20231016 | 144900 | 977744122 | 1773 | 1773 | 1777 | 1773 | 2994 |
| 259 | 20231016 | 144800 | 972428477 | 1776 | 1776 | 1776 | 1772 | 862 |
| 260 | 20231016 | 144700 | 970898617 | 1772 | 1784 | 1784 | 1772 | 9064 |
| 261 | 20231016 | 144600 | 954781889 | 1784 | 1787 | 1796 | 1784 | 19271 |
| 262 | 20231016 | 144500 | 920375011 | 1796 | 1787 | 1796 | 1787 | 1389 |
| 263 | 20231016 | 144400 | 917890888 | 1788 | 1788 | 1788 | 1788 | 56 |
| 264 | 20231016 | 144300 | 917790760 | 1797 | 1797 | 1797 | 1797 | 0 |
| 265 | 20231016 | 144200 | 917790760 | 1797 | 1788 | 1797 | 1787 | 294 |
| 266 | 20231016 | 144100 | 917265302 | 1788 | 1788 | 1788 | 1788 | 0 |
| 267 | 20231016 | 144000 | 917265302 | 1788 | 1788 | 1788 | 1788 | 941 |
| 268 | 20231016 | 143900 | 915582794 | 1788 | 1788 | 1788 | 1788 | 0 |
| 269 | 20231016 | 143800 | 915582794 | 1788 | 1790 | 1790 | 1788 | 343 |
| 270 | 20231016 | 143700 | 914969201 | 1790 | 1790 | 1790 | 1790 | 360 |
| 271 | 20231016 | 143600 | 914324801 | 1790 | 1790 | 1790 | 1790 | 0 |
| 272 | 20231016 | 143500 | 914324801 | 1790 | 1790 | 1790 | 1790 | 45 |
| 273 | 20231016 | 143400 | 914244251 | 1789 | 1789 | 1789 | 1789 | 0 |
| 274 | 20231016 | 143300 | 914244251 | 1789 | 1789 | 1789 | 1789 | 0 |
| 275 | 20231016 | 143200 | 914244251 | 1789 | 1790 | 1790 | 1789 | 152 |
| 276 | 20231016 | 143100 | 913972223 | 1789 | 1790 | 1790 | 1789 | 840 |
| 277 | 20231016 | 143000 | 912468823 | 1790 | 1790 | 1790 | 1790 | 423 |
| 278 | 20231016 | 142900 | 911711653 | 1790 | 1790 | 1790 | 1790 | 105 |
| 279 | 20231016 | 142800 | 911523703 | 1790 | 1790 | 1790 | 1790 | 1180 |
| 280 | 20231016 | 142700 | 909411503 | 1790 | 1790 | 1790 | 1790 | 0 |
| 281 | 20231016 | 142600 | 909411503 | 1790 | 1790 | 1790 | 1790 | 0 |
| 282 | 20231016 | 142500 | 909411503 | 1790 | 1792 | 1792 | 1790 | 1501 |
| 283 | 20231016 | 142400 | 906723408 | 1792 | 1792 | 1792 | 1792 | 50 |
| 284 | 20231016 | 142300 | 906633808 | 1791 | 1791 | 1791 | 1791 | 0 |
| 285 | 20231016 | 142200 | 906633808 | 1791 | 1791 | 1791 | 1791 | 0 |
| 286 | 20231016 | 142100 | 906633808 | 1791 | 1791 | 1791 | 1791 | 0 |
| 287 | 20231016 | 142000 | 906633808 | 1791 | 1791 | 1791 | 1791 | 0 |
| 288 | 20231016 | 141900 | 906633808 | 1791 | 1792 | 1792 | 1791 | 1914 |
| 289 | 20231016 | 141800 | 903205453 | 1792 | 1792 | 1792 | 1792 | 0 |
| 290 | 20231016 | 141700 | 903205453 | 1792 | 1792 | 1792 | 1792 | 250 |
| 291 | 20231016 | 141600 | 902757453 | 1792 | 1792 | 1792 | 1792 | 0 |
| 292 | 20231016 | 141500 | 902757453 | 1792 | 1792 | 1792 | 1791 | 5063 |
| 293 | 20231016 | 141400 | 893689155 | 1792 | 1793 | 1793 | 1792 | 1500 |
| 294 | 20231016 | 141300 | 891000853 | 1797 | 1797 | 1797 | 1797 | 0 |
| 295 | 20231016 | 141200 | 891000853 | 1797 | 1797 | 1797 | 1797 | 0 |
| 296 | 20231016 | 141100 | 891000853 | 1797 | 1797 | 1797 | 1797 | 9 |
| 297 | 20231016 | 141000 | 890984680 | 1793 | 1793 | 1793 | 1793 | 1580 |
| 298 | 20231016 | 140900 | 888151740 | 1793 | 1793 | 1793 | 1793 | 2 |
| 299 | 20231016 | 140800 | 888148154 | 1793 | 1793 | 1793 | 1793 | 200 |
| 300 | 20231016 | 140700 | 887789554 | 1793 | 1792 | 1793 | 1791 | 245 |
| 301 | 20231016 | 140600 | 887350681 | 1793 | 1793 | 1793 | 1793 | 18 |
| 302 | 20231016 | 140500 | 887318407 | 1791 | 1791 | 1791 | 1791 | 0 |
| 303 | 20231016 | 140400 | 887318407 | 1791 | 1791 | 1791 | 1791 | 0 |
| 304 | 20231016 | 140300 | 887318407 | 1791 | 1791 | 1791 | 1791 | 199 |
| 305 | 20231016 | 140200 | 886961998 | 1793 | 1793 | 1793 | 1793 | 100 |
| 306 | 20231016 | 140100 | 886782698 | 1793 | 1792 | 1793 | 1792 | 359 |
| 307 | 20231016 | 140000 | 886139170 | 1792 | 1792 | 1792 | 1792 | 0 |
| 308 | 20231016 | 135900 | 886139170 | 1792 | 1792 | 1792 | 1792 | 1200 |
| 309 | 20231016 | 135800 | 883988770 | 1791 | 1786 | 1791 | 1786 | 13 |
| 310 | 20231016 | 135700 | 883965492 | 1785 | 1786 | 1786 | 1785 | 2592 |
| 311 | 20231016 | 135600 | 879338762 | 1785 | 1788 | 1788 | 1785 | 13369 |
| 312 | 20231016 | 135500 | 855471512 | 1788 | 1788 | 1788 | 1788 | 1015 |
| 313 | 20231016 | 135400 | 853656692 | 1788 | 1788 | 1788 | 1788 | 2 |
| 314 | 20231016 | 135300 | 853653116 | 1788 | 1788 | 1788 | 1788 | 0 |
| 315 | 20231016 | 135200 | 853653116 | 1788 | 1788 | 1788 | 1788 | 500 |
| 316 | 20231016 | 135100 | 852759116 | 1788 | 1793 | 1793 | 1788 | 537 |
| 317 | 20231016 | 135000 | 851797711 | 1791 | 1792 | 1792 | 1788 | 610 |
| 318 | 20231016 | 134900 | 850705001 | 1792 | 1792 | 1792 | 1792 | 1151 |
| 319 | 20231016 | 134800 | 848642409 | 1792 | 1792 | 1792 | 1789 | 2619 |
| 320 | 20231016 | 134700 | 843949401 | 1792 | 1790 | 1792 | 1788 | 12688 |
| 321 | 20231016 | 134600 | 821239209 | 1790 | 1795 | 1795 | 1790 | 19155 |
| 322 | 20231016 | 134500 | 786938158 | 1799 | 1799 | 1799 | 1799 | 4 |
| 323 | 20231016 | 134400 | 786930962 | 1794 | 1796 | 1796 | 1794 | 24835 |
| 324 | 20231016 | 134300 | 742340405 | 1797 | 1798 | 1798 | 1797 | 9439 |
| 325 | 20231016 | 134200 | 725378467 | 1797 | 1797 | 1797 | 1797 | 387 |
| 326 | 20231016 | 134100 | 724683028 | 1798 | 1798 | 1798 | 1797 | 962 |
| 327 | 20231016 | 134000 | 722954234 | 1798 | 1798 | 1798 | 1798 | 2018 |
| 328 | 20231016 | 133900 | 719325870 | 1798 | 1798 | 1798 | 1798 | 1548 |
| 329 | 20231016 | 133800 | 716542566 | 1798 | 1798 | 1799 | 1798 | 1351 |
| 330 | 20231016 | 133700 | 714112633 | 1799 | 1799 | 1799 | 1798 | 3950 |
| 331 | 20231016 | 133600 | 707010463 | 1799 | 1799 | 1799 | 1799 | 1922 |
| 332 | 20231016 | 133500 | 703552785 | 1801 | 1801 | 1801 | 1801 | 0 |
| 333 | 20231016 | 133400 | 703552785 | 1801 | 1801 | 1801 | 1801 | 0 |
| 334 | 20231016 | 133300 | 703552785 | 1801 | 1801 | 1801 | 1801 | 0 |
| 335 | 20231016 | 133200 | 703552785 | 1801 | 1801 | 1801 | 1801 | 0 |
| 336 | 20231016 | 133100 | 703552785 | 1801 | 1801 | 1801 | 1801 | 100 |
| 337 | 20231016 | 133000 | 703372685 | 1801 | 1801 | 1801 | 1801 | 50 |
| 338 | 20231016 | 132900 | 703282635 | 1801 | 1800 | 1801 | 1800 | 160 |
| 339 | 20231016 | 132800 | 702994634 | 1800 | 1800 | 1800 | 1800 | 0 |
| 340 | 20231016 | 132700 | 702994634 | 1800 | 1800 | 1800 | 1800 | 0 |
| 341 | 20231016 | 132600 | 702994634 | 1800 | 1800 | 1800 | 1800 | 50 |
| 342 | 20231016 | 132500 | 702904634 | 1800 | 1800 | 1800 | 1800 | 3 |
| 343 | 20231016 | 132400 | 702899234 | 1800 | 1800 | 1800 | 1800 | 0 |
| 344 | 20231016 | 132300 | 702899234 | 1800 | 1800 | 1800 | 1800 | 0 |
| 345 | 20231016 | 132200 | 702899234 | 1800 | 1800 | 1800 | 1800 | 220 |
| 346 | 20231016 | 132100 | 702503234 | 1800 | 1800 | 1800 | 1800 | 0 |
| 347 | 20231016 | 132000 | 702503234 | 1800 | 1800 | 1800 | 1800 | 7 |
| 348 | 20231016 | 131900 | 702490634 | 1801 | 1801 | 1801 | 1801 | 1 |
| 349 | 20231016 | 131800 | 702488833 | 1799 | 1799 | 1799 | 1799 | 996 |
| 350 | 20231016 | 131700 | 700697029 | 1799 | 1799 | 1799 | 1799 | 400 |
| 351 | 20231016 | 131600 | 699977429 | 1799 | 1798 | 1799 | 1798 | 1712 |
| 352 | 20231016 | 131500 | 696899141 | 1799 | 1800 | 1800 | 1799 | 2444 |
| 353 | 20231016 | 131400 | 692501747 | 1803 | 1803 | 1803 | 1803 | 0 |
| 354 | 20231016 | 131300 | 692501747 | 1803 | 1803 | 1803 | 1803 | 0 |
| 355 | 20231016 | 131200 | 692501747 | 1803 | 1803 | 1803 | 1803 | 16 |
| 356 | 20231016 | 131100 | 692472899 | 1800 | 1800 | 1800 | 1800 | 100 |
| 357 | 20231016 | 131000 | 692292899 | 1800 | 1800 | 1800 | 1800 | 300 |
| 358 | 20231016 | 130900 | 691752899 | 1804 | 1799 | 1804 | 1799 | 3505 |
| 359 | 20231016 | 130800 | 685436619 | 1799 | 1799 | 1799 | 1799 | 387 |
| 360 | 20231016 | 130700 | 684740406 | 1799 | 1799 | 1799 | 1799 | 0 |
| 361 | 20231016 | 130600 | 684740406 | 1799 | 1800 | 1800 | 1799 | 4769 |
| 362 | 20231016 | 130500 | 676158615 | 1801 | 1801 | 1801 | 1801 | 0 |
| 363 | 20231016 | 130400 | 676158615 | 1801 | 1801 | 1801 | 1801 | 110 |
| 364 | 20231016 | 130300 | 675960505 | 1800 | 1800 | 1800 | 1800 | 640 |
| 365 | 20231016 | 130200 | 674808505 | 1800 | 1800 | 1800 | 1800 | 0 |
| 366 | 20231016 | 130100 | 674808505 | 1800 | 1802 | 1802 | 1800 | 1966 |
| 367 | 20231016 | 130000 | 671268062 | 1805 | 1805 | 1805 | 1805 | 0 |
| 368 | 20231016 | 125900 | 671268062 | 1805 | 1805 | 1805 | 1805 | 0 |
| 369 | 20231016 | 125800 | 671268062 | 1805 | 1805 | 1805 | 1805 | 0 |
| 370 | 20231016 | 125700 | 671268062 | 1805 | 1805 | 1805 | 1805 | 255 |
| 371 | 20231016 | 125600 | 670807787 | 1804 | 1804 | 1804 | 1804 | 100 |
| 372 | 20231016 | 125500 | 670627387 | 1804 | 1804 | 1804 | 1804 | 0 |
| 373 | 20231016 | 125400 | 670627387 | 1804 | 1804 | 1804 | 1804 | 0 |
| 374 | 20231016 | 125300 | 670627387 | 1804 | 1804 | 1805 | 1804 | 280 |
| 375 | 20231016 | 125200 | 670122260 | 1804 | 1804 | 1804 | 1804 | 27 |
| 376 | 20231016 | 125100 | 670073552 | 1804 | 1804 | 1804 | 1804 | 54 |
| 377 | 20231016 | 125000 | 669976136 | 1801 | 1801 | 1801 | 1801 | 0 |
| 378 | 20231016 | 124900 | 669976136 | 1801 | 1801 | 1801 | 1801 | 0 |
| 379 | 20231016 | 124800 | 669976136 | 1801 | 1801 | 1801 | 1801 | 0 |
| 380 | 20231016 | 124700 | 669976136 | 1801 | 1801 | 1801 | 1801 | 0 |
| 381 | 20231016 | 124600 | 669976136 | 1801 | 1801 | 1801 | 1801 | 138 |
| 382 | 20231016 | 124500 | 669727598 | 1801 | 1801 | 1801 | 1801 | 1 |
| 383 | 20231016 | 124400 | 669725797 | 1800 | 1800 | 1800 | 1800 | 2540 |
| 384 | 20231016 | 124300 | 665153797 | 1801 | 1801 | 1801 | 1801 | 1089 |
| 385 | 20231016 | 124200 | 663192508 | 1804 | 1804 | 1804 | 1804 | 5 |
| 386 | 20231016 | 124100 | 663183488 | 1801 | 1801 | 1801 | 1801 | 54 |
| 387 | 20231016 | 124000 | 663086234 | 1800 | 1800 | 1800 | 1800 | 3814 |
| 388 | 20231016 | 123900 | 656221034 | 1800 | 1800 | 1800 | 1800 | 0 |
| 389 | 20231016 | 123800 | 656221034 | 1800 | 1800 | 1800 | 1800 | 0 |
| 390 | 20231016 | 123700 | 656221034 | 1800 | 1800 | 1800 | 1800 | 398 |
| 391 | 20231016 | 123600 | 655504634 | 1800 | 1800 | 1800 | 1800 | 701 |
| 392 | 20231016 | 123500 | 654242834 | 1799 | 1799 | 1799 | 1799 | 4 |
| 393 | 20231016 | 123400 | 654235638 | 1798 | 1799 | 1799 | 1798 | 489 |
| 394 | 20231016 | 123300 | 653356156 | 1799 | 1799 | 1799 | 1799 | 60 |
| 395 | 20231016 | 123200 | 653248216 | 1798 | 1798 | 1798 | 1798 | 0 |
| 396 | 20231016 | 123100 | 653248216 | 1798 | 1798 | 1798 | 1798 | 0 |
| 397 | 20231016 | 123000 | 653248216 | 1798 | 1798 | 1798 | 1798 | 300 |
| 398 | 20231016 | 122900 | 652708816 | 1798 | 1800 | 1800 | 1798 | 4161 |
| 399 | 20231016 | 122800 | 645226098 | 1800 | 1799 | 1800 | 1799 | 2318 |
| 400 | 20231016 | 122700 | 641053811 | 1799 | 1799 | 1800 | 1799 | 35 |
| 401 | 20231016 | 122600 | 640990841 | 1799 | 1799 | 1799 | 1799 | 560 |
| 402 | 20231016 | 122500 | 639983401 | 1800 | 1800 | 1800 | 1800 | 5 |
| 403 | 20231016 | 122400 | 639974401 | 1800 | 1799 | 1800 | 1799 | 287 |
| 404 | 20231016 | 122300 | 639458084 | 1799 | 1799 | 1799 | 1799 | 2482 |
| 405 | 20231016 | 122200 | 634992966 | 1799 | 1801 | 1801 | 1799 | 1950 |
| 406 | 20231016 | 122100 | 631484616 | 1801 | 1800 | 1801 | 1800 | 71 |
| 407 | 20231016 | 122000 | 631356777 | 1800 | 1799 | 1800 | 1799 | 1550 |
| 408 | 20231016 | 121900 | 628567327 | 1800 | 1800 | 1800 | 1800 | 568 |
| 409 | 20231016 | 121800 | 627544927 | 1800 | 1800 | 1800 | 1800 | 0 |
| 410 | 20231016 | 121700 | 627544927 | 1800 | 1800 | 1800 | 1800 | 18 |
| 411 | 20231016 | 121600 | 627512527 | 1800 | 1800 | 1800 | 1800 | 482 |
| 412 | 20231016 | 121500 | 626644927 | 1800 | 1800 | 1800 | 1800 | 10 |
| 413 | 20231016 | 121400 | 626626927 | 1800 | 1800 | 1800 | 1800 | 0 |
| 414 | 20231016 | 121300 | 626626927 | 1800 | 1802 | 1802 | 1800 | 500 |
| 415 | 20231016 | 121200 | 625726588 | 1799 | 1799 | 1799 | 1799 | 0 |
| 416 | 20231016 | 121100 | 625726588 | 1799 | 1803 | 1803 | 1799 | 2377 |
| 417 | 20231016 | 121000 | 621447470 | 1805 | 1805 | 1805 | 1805 | 0 |
| 418 | 20231016 | 120900 | 621447470 | 1805 | 1805 | 1805 | 1805 | 1 |
| 419 | 20231016 | 120800 | 621445665 | 1802 | 1802 | 1802 | 1802 | 301 |
| 420 | 20231016 | 120700 | 620903263 | 1802 | 1800 | 1802 | 1800 | 117 |
| 421 | 20231016 | 120600 | 620692637 | 1800 | 1801 | 1801 | 1800 | 2720 |
| 422 | 20231016 | 120500 | 615795516 | 1800 | 1800 | 1800 | 1800 | 0 |
| 423 | 20231016 | 120400 | 615795516 | 1800 | 1800 | 1800 | 1800 | 0 |
| 424 | 20231016 | 120300 | 615795516 | 1800 | 1800 | 1800 | 1800 | 5000 |
| 425 | 20231016 | 120200 | 606795516 | 1800 | 1801 | 1801 | 1800 | 20000 |
| 426 | 20231016 | 120100 | 570795366 | 1800 | 1801 | 1802 | 1800 | 12018 |
| 427 | 20231016 | 120000 | 549161000 | 1801 | 1804 | 1804 | 1801 | 8369 |
| 428 | 20231016 | 115900 | 534084176 | 1802 | 1802 | 1802 | 1802 | 0 |
| 429 | 20231016 | 115800 | 534084176 | 1802 | 1802 | 1802 | 1802 | 0 |
| 430 | 20231016 | 115700 | 534084176 | 1802 | 1802 | 1802 | 1802 | 57 |
| 431 | 20231016 | 115600 | 533981462 | 1802 | 1802 | 1802 | 1802 | 1 |
| 432 | 20231016 | 115500 | 533979660 | 1802 | 1802 | 1802 | 1802 | 297 |
| 433 | 20231016 | 115400 | 533444466 | 1801 | 1806 | 1806 | 1801 | 5699 |
| 434 | 20231016 | 115300 | 523173458 | 1805 | 1807 | 1807 | 1805 | 2660 |
| 435 | 20231016 | 115200 | 518370276 | 1807 | 1806 | 1807 | 1806 | 2617 |
| 436 | 20231016 | 115100 | 513643874 | 1807 | 1807 | 1807 | 1807 | 0 |
| 437 | 20231016 | 115000 | 513643874 | 1807 | 1807 | 1807 | 1807 | 101 |
| 438 | 20231016 | 114900 | 513461367 | 1804 | 1804 | 1804 | 1804 | 140 |
| 439 | 20231016 | 114800 | 513208807 | 1804 | 1807 | 1807 | 1804 | 909 |
| 440 | 20231016 | 114700 | 511568721 | 1807 | 1806 | 1807 | 1806 | 1050 |
| 441 | 20231016 | 114600 | 509672371 | 1806 | 1806 | 1806 | 1806 | 503 |
| 442 | 20231016 | 114500 | 508763953 | 1806 | 1803 | 1806 | 1801 | 11987 |
| 443 | 20231016 | 114400 | 487163238 | 1804 | 1807 | 1807 | 1804 | 12344 |
| 444 | 20231016 | 114300 | 464879672 | 1808 | 1809 | 1809 | 1808 | 5994 |
| 445 | 20231016 | 114200 | 454038669 | 1810 | 1810 | 1810 | 1810 | 0 |
| 446 | 20231016 | 114100 | 454038669 | 1810 | 1810 | 1810 | 1810 | 7 |
| 447 | 20231016 | 114000 | 454025999 | 1810 | 1810 | 1810 | 1810 | 285 |
| 448 | 20231016 | 113900 | 453510149 | 1810 | 1810 | 1810 | 1810 | 0 |
| 449 | 20231016 | 113800 | 453510149 | 1810 | 1810 | 1810 | 1810 | 68 |
| 450 | 20231016 | 113700 | 453387069 | 1809 | 1809 | 1809 | 1809 | 84 |
| 451 | 20231016 | 113600 | 453235113 | 1812 | 1812 | 1812 | 1812 | 135 |
| 452 | 20231016 | 113500 | 452990493 | 1812 | 1812 | 1812 | 1812 | 8 |
| 453 | 20231016 | 113400 | 452975997 | 1812 | 1812 | 1812 | 1810 | 3835 |
| 454 | 20231016 | 113300 | 446031073 | 1813 | 1813 | 1813 | 1813 | 0 |
| 455 | 20231016 | 113200 | 446031073 | 1813 | 1813 | 1813 | 1813 | 7 |
| 456 | 20231016 | 113100 | 446018382 | 1812 | 1812 | 1812 | 1812 | 0 |
| 457 | 20231016 | 113000 | 446018382 | 1812 | 1812 | 1812 | 1812 | 0 |
| 458 | 20231016 | 112900 | 446018382 | 1812 | 1812 | 1812 | 1812 | 1161 |
| 459 | 20231016 | 112800 | 443914650 | 1814 | 1814 | 1814 | 1814 | 0 |
| 460 | 20231016 | 112700 | 443914650 | 1814 | 1814 | 1814 | 1814 | 30 |
| 461 | 20231016 | 112600 | 443860230 | 1814 | 1814 | 1814 | 1814 | 0 |
| 462 | 20231016 | 112500 | 443860230 | 1814 | 1814 | 1814 | 1814 | 1 |
| 463 | 20231016 | 112400 | 443858416 | 1814 | 1814 | 1814 | 1814 | 454 |
| 464 | 20231016 | 112300 | 443034860 | 1814 | 1814 | 1814 | 1814 | 899 |
| 465 | 20231016 | 112200 | 441404074 | 1810 | 1810 | 1810 | 1810 | 491 |
| 466 | 20231016 | 112100 | 440515364 | 1810 | 1810 | 1810 | 1810 | 772 |
| 467 | 20231016 | 112000 | 439118044 | 1810 | 1811 | 1811 | 1810 | 600 |
| 468 | 20231016 | 111900 | 438031940 | 1810 | 1810 | 1810 | 1810 | 0 |
| 469 | 20231016 | 111800 | 438031940 | 1810 | 1810 | 1810 | 1810 | 0 |
| 470 | 20231016 | 111700 | 438031940 | 1810 | 1810 | 1810 | 1810 | 0 |
| 471 | 20231016 | 111600 | 438031940 | 1810 | 1810 | 1810 | 1810 | 0 |
| 472 | 20231016 | 111500 | 438031940 | 1810 | 1811 | 1811 | 1810 | 1000 |
| 473 | 20231016 | 111400 | 436221885 | 1811 | 1812 | 1812 | 1811 | 645 |
| 474 | 20231016 | 111300 | 435053195 | 1812 | 1812 | 1812 | 1812 | 0 |
| 475 | 20231016 | 111200 | 435053195 | 1812 | 1812 | 1812 | 1812 | 0 |
| 476 | 20231016 | 111100 | 435053195 | 1812 | 1812 | 1812 | 1812 | 0 |
| 477 | 20231016 | 111000 | 435053195 | 1812 | 1813 | 1813 | 1812 | 1300 |
| 478 | 20231016 | 110900 | 432697543 | 1813 | 1813 | 1813 | 1813 | 0 |
| 479 | 20231016 | 110800 | 432697543 | 1813 | 1813 | 1813 | 1813 | 68 |
| 480 | 20231016 | 110700 | 432574259 | 1812 | 1812 | 1812 | 1812 | 0 |
| 481 | 20231016 | 110600 | 432574259 | 1812 | 1812 | 1812 | 1812 | 160 |
| 482 | 20231016 | 110500 | 432284339 | 1814 | 1814 | 1814 | 1814 | 0 |
| 483 | 20231016 | 110400 | 432284339 | 1814 | 1814 | 1814 | 1814 | 1732 |
| 484 | 20231016 | 110300 | 429142491 | 1814 | 1814 | 1814 | 1814 | 100 |
| 485 | 20231016 | 110200 | 428961091 | 1814 | 1814 | 1814 | 1814 | 0 |
| 486 | 20231016 | 110100 | 428961091 | 1814 | 1814 | 1814 | 1814 | 602 |
| 487 | 20231016 | 110000 | 427869063 | 1817 | 1817 | 1817 | 1817 | 0 |
| 488 | 20231016 | 105900 | 427869063 | 1817 | 1817 | 1817 | 1817 | 0 |
| 489 | 20231016 | 105800 | 427869063 | 1817 | 1816 | 1817 | 1816 | 3 |
| 490 | 20231016 | 105700 | 427863613 | 1814 | 1814 | 1814 | 1814 | 0 |
| 491 | 20231016 | 105600 | 427863613 | 1814 | 1814 | 1814 | 1814 | 0 |
| 492 | 20231016 | 105500 | 427863613 | 1814 | 1814 | 1814 | 1814 | 0 |
| 493 | 20231016 | 105400 | 427863613 | 1814 | 1814 | 1814 | 1814 | 0 |
| 494 | 20231016 | 105300 | 427863613 | 1814 | 1809 | 1814 | 1809 | 2754 |
| 495 | 20231016 | 105200 | 422879197 | 1809 | 1809 | 1809 | 1809 | 1438 |
| 496 | 20231016 | 105100 | 420277855 | 1809 | 1809 | 1809 | 1809 | 560 |
| 497 | 20231016 | 105000 | 419264815 | 1808 | 1808 | 1808 | 1808 | 0 |
| 498 | 20231016 | 104900 | 419264815 | 1808 | 1808 | 1808 | 1808 | 0 |
| 499 | 20231016 | 104800 | 419264815 | 1808 | 1808 | 1808 | 1808 | 0 |
| 500 | 20231016 | 104700 | 419264815 | 1808 | 1808 | 1808 | 1808 | 4329 |
| 501 | 20231016 | 104600 | 411437983 | 1808 | 1809 | 1809 | 1808 | 5671 |
| 502 | 20231016 | 104500 | 401183348 | 1809 | 1810 | 1810 | 1809 | 219 |
| 503 | 20231016 | 104400 | 400787167 | 1809 | 1809 | 1809 | 1809 | 0 |
| 504 | 20231016 | 104300 | 400787167 | 1809 | 1815 | 1816 | 1809 | 701 |
| 505 | 20231016 | 104200 | 399514658 | 1808 | 1808 | 1808 | 1808 | 0 |
| 506 | 20231016 | 104100 | 399514658 | 1808 | 1808 | 1808 | 1808 | 0 |
| 507 | 20231016 | 104000 | 399514658 | 1808 | 1809 | 1809 | 1808 | 1000 |
| 508 | 20231016 | 103900 | 397706650 | 1808 | 1808 | 1808 | 1808 | 0 |
| 509 | 20231016 | 103800 | 397706650 | 1808 | 1810 | 1810 | 1808 | 807 |
| 510 | 20231016 | 103700 | 396247494 | 1808 | 1812 | 1812 | 1808 | 4894 |
| 511 | 20231016 | 103600 | 387386584 | 1812 | 1812 | 1812 | 1812 | 50 |
| 512 | 20231016 | 103500 | 387295984 | 1810 | 1813 | 1813 | 1810 | 800 |
| 513 | 20231016 | 103400 | 385845734 | 1813 | 1814 | 1814 | 1813 | 1172 |
| 514 | 20231016 | 103300 | 383719732 | 1815 | 1815 | 1815 | 1815 | 1 |
| 515 | 20231016 | 103200 | 383717917 | 1809 | 1813 | 1813 | 1809 | 17146 |
| 516 | 20231016 | 103100 | 352671469 | 1813 | 1813 | 1813 | 1813 | 1264 |
| 517 | 20231016 | 103000 | 350379837 | 1812 | 1812 | 1812 | 1812 | 0 |
| 518 | 20231016 | 102900 | 350379837 | 1812 | 1813 | 1814 | 1812 | 1510 |
| 519 | 20231016 | 102800 | 347643680 | 1814 | 1814 | 1814 | 1814 | 50 |
| 520 | 20231016 | 102700 | 347552980 | 1815 | 1815 | 1815 | 1815 | 300 |
| 521 | 20231016 | 102600 | 347008480 | 1815 | 1815 | 1815 | 1815 | 27 |
| 522 | 20231016 | 102500 | 346959475 | 1816 | 1816 | 1816 | 1816 | 575 |
| 523 | 20231016 | 102400 | 345915275 | 1816 | 1814 | 1816 | 1811 | 5712 |
| 524 | 20231016 | 102300 | 335566886 | 1817 | 1814 | 1817 | 1814 | 390 |
| 525 | 20231016 | 102200 | 334858946 | 1818 | 1818 | 1818 | 1818 | 0 |
| 526 | 20231016 | 102100 | 334858946 | 1818 | 1818 | 1818 | 1818 | 550 |
| 527 | 20231016 | 102000 | 333859046 | 1818 | 1818 | 1818 | 1818 | 0 |
| 528 | 20231016 | 101900 | 333859046 | 1818 | 1818 | 1818 | 1818 | 0 |
| 529 | 20231016 | 101800 | 333859046 | 1818 | 1814 | 1818 | 1814 | 223 |
| 530 | 20231016 | 101700 | 333454520 | 1818 | 1814 | 1818 | 1814 | 551 |
| 531 | 20231016 | 101600 | 332455002 | 1819 | 1814 | 1819 | 1814 | 637 |
| 532 | 20231016 | 101500 | 331299049 | 1814 | 1816 | 1819 | 1814 | 4099 |
| 533 | 20231016 | 101400 | 323862161 | 1820 | 1820 | 1820 | 1820 | 0 |
| 534 | 20231016 | 101300 | 323862161 | 1820 | 1817 | 1820 | 1817 | 753 |
| 535 | 20231016 | 101200 | 322493951 | 1817 | 1817 | 1817 | 1817 | 250 |
| 536 | 20231016 | 101100 | 322039701 | 1820 | 1820 | 1820 | 1814 | 236 |
| 537 | 20231016 | 101000 | 321611252 | 1820 | 1820 | 1820 | 1820 | 6719 |
| 538 | 20231016 | 100900 | 309382672 | 1820 | 1820 | 1820 | 1820 | 3 |
| 539 | 20231016 | 100800 | 309377212 | 1814 | 1819 | 1819 | 1814 | 200 |
| 540 | 20231016 | 100700 | 309014262 | 1820 | 1820 | 1820 | 1820 | 50 |
| 541 | 20231016 | 100600 | 308923262 | 1820 | 1820 | 1820 | 1820 | 50 |
| 542 | 20231016 | 100500 | 308832262 | 1821 | 1821 | 1821 | 1821 | 0 |
| 543 | 20231016 | 100400 | 308832262 | 1821 | 1822 | 1822 | 1821 | 208 |
| 544 | 20231016 | 100300 | 308453486 | 1822 | 1822 | 1822 | 1822 | 727 |
| 545 | 20231016 | 100200 | 307128892 | 1822 | 1822 | 1822 | 1822 | 277 |
| 546 | 20231016 | 100100 | 306624198 | 1822 | 1822 | 1822 | 1822 | 10 |
| 547 | 20231016 | 100000 | 306605978 | 1812 | 1822 | 1822 | 1812 | 335 |
| 548 | 20231016 | 095900 | 305996958 | 1822 | 1821 | 1822 | 1821 | 202 |
| 549 | 20231016 | 095800 | 305629115 | 1821 | 1813 | 1821 | 1811 | 1786 |
| 550 | 20231016 | 095700 | 302392814 | 1823 | 1823 | 1823 | 1823 | 0 |
| 551 | 20231016 | 095600 | 302392814 | 1823 | 1823 | 1823 | 1823 | 669 |
| 552 | 20231016 | 095500 | 301173227 | 1823 | 1822 | 1824 | 1822 | 5 |
| 553 | 20231016 | 095400 | 301164114 | 1824 | 1824 | 1824 | 1824 | 0 |
| 554 | 20231016 | 095300 | 301164114 | 1824 | 1824 | 1824 | 1824 | 0 |
| 555 | 20231016 | 095200 | 301164114 | 1824 | 1820 | 1824 | 1812 | 7653 |
| 556 | 20231016 | 095100 | 287284864 | 1824 | 1819 | 1824 | 1819 | 2 |
| 557 | 20231016 | 095000 | 287281221 | 1825 | 1821 | 1828 | 1820 | 1986 |
| 558 | 20231016 | 094900 | 283665394 | 1828 | 1829 | 1829 | 1821 | 1931 |
| 559 | 20231016 | 094800 | 280142383 | 1829 | 1829 | 1829 | 1829 | 0 |
| 560 | 20231016 | 094700 | 280142383 | 1829 | 1824 | 1829 | 1823 | 401 |
| 561 | 20231016 | 094600 | 279411343 | 1829 | 1825 | 1829 | 1825 | 581 |
| 562 | 20231016 | 094500 | 278351014 | 1829 | 1827 | 1829 | 1825 | 85 |
| 563 | 20231016 | 094400 | 278195873 | 1833 | 1833 | 1833 | 1833 | 0 |
| 564 | 20231016 | 094300 | 278195873 | 1833 | 1827 | 1833 | 1827 | 696 |
| 565 | 20231016 | 094200 | 276920726 | 1827 | 1827 | 1827 | 1827 | 155 |
| 566 | 20231016 | 094100 | 276637541 | 1827 | 1827 | 1827 | 1823 | 2134 |
| 567 | 20231016 | 094000 | 272740398 | 1828 | 1828 | 1828 | 1828 | 53 |
| 568 | 20231016 | 093900 | 272643514 | 1828 | 1827 | 1828 | 1826 | 923 |
| 569 | 20231016 | 093800 | 270957921 | 1827 | 1827 | 1827 | 1825 | 1116 |
| 570 | 20231016 | 093700 | 268919009 | 1827 | 1829 | 1829 | 1825 | 244 |
| 571 | 20231016 | 093600 | 268473234 | 1833 | 1834 | 1834 | 1826 | 1370 |
| 572 | 20231016 | 093500 | 265969635 | 1834 | 1834 | 1834 | 1834 | 1 |
| 573 | 20231016 | 093400 | 265967801 | 1834 | 1835 | 1835 | 1828 | 2649 |
| 574 | 20231016 | 093300 | 261121136 | 1836 | 1836 | 1836 | 1836 | 0 |
| 575 | 20231016 | 093200 | 261121136 | 1836 | 1836 | 1836 | 1836 | 0 |
| 576 | 20231016 | 093100 | 261121136 | 1836 | 1836 | 1836 | 1836 | 0 |
| 577 | 20231016 | 093000 | 261121136 | 1836 | 1830 | 1836 | 1829 | 414 |
| 578 | 20231016 | 092900 | 260361834 | 1836 | 1829 | 1837 | 1829 | 602 |
| 579 | 20231016 | 092800 | 259260761 | 1837 | 1837 | 1837 | 1837 | 1116 |
| 580 | 20231016 | 092700 | 257210669 | 1837 | 1830 | 1837 | 1830 | 21 |
| 581 | 20231016 | 092600 | 257172232 | 1837 | 1831 | 1837 | 1830 | 2647 |
| 582 | 20231016 | 092500 | 252327493 | 1837 | 1835 | 1837 | 1834 | 365 |
| 583 | 20231016 | 092400 | 251657502 | 1837 | 1830 | 1837 | 1830 | 2610 |
| 584 | 20231016 | 092300 | 246881195 | 1837 | 1837 | 1837 | 1837 | 201 |
| 585 | 20231016 | 092200 | 246511958 | 1830 | 1835 | 1835 | 1829 | 670 |
| 586 | 20231016 | 092100 | 245285388 | 1835 | 1835 | 1837 | 1835 | 1108 |
| 587 | 20231016 | 092000 | 243252102 | 1837 | 1837 | 1838 | 1832 | 313 |
| 588 | 20231016 | 091900 | 242677143 | 1837 | 1827 | 1840 | 1827 | 1394 |
| 589 | 20231016 | 091800 | 240118530 | 1840 | 1833 | 1845 | 1827 | 2768 |
| 590 | 20231016 | 091700 | 235043923 | 1845 | 1848 | 1848 | 1834 | 853 |
| 591 | 20231016 | 091600 | 233469417 | 1850 | 1817 | 1850 | 1812 | 16638 |
| 592 | 20231016 | 091500 | 202913540 | 1817 | 1811 | 1817 | 1811 | 579 |
| 593 | 20231016 | 091400 | 201864893 | 1810 | 1819 | 1819 | 1810 | 5162 |
| 594 | 20231016 | 091300 | 192513503 | 1820 | 1820 | 1820 | 1820 | 150 |
| 595 | 20231016 | 091200 | 192240503 | 1821 | 1820 | 1821 | 1820 | 2434 |
| 596 | 20231016 | 091100 | 187808525 | 1822 | 1810 | 1822 | 1810 | 201 |
| 597 | 20231016 | 091000 | 187442315 | 1809 | 1809 | 1820 | 1808 | 5881 |
| 598 | 20231016 | 090900 | 176751110 | 1808 | 1825 | 1825 | 1808 | 19049 |
| 599 | 20231016 | 090800 | 142287509 | 1811 | 1821 | 1821 | 1811 | 14143 |
| 600 | 20231016 | 090700 | 116603991 | 1826 | 1823 | 1826 | 1819 | 9594 |
| 601 | 20231016 | 090600 | 99133498 | 1819 | 1818 | 1824 | 1818 | 4811 |
| 602 | 20231016 | 090500 | 90368385 | 1814 | 1815 | 1818 | 1810 | 8604 |
| 603 | 20231016 | 090400 | 74753492 | 1819 | 1823 | 1824 | 1815 | 5890 |
| 604 | 20231016 | 090300 | 64036625 | 1824 | 1825 | 1830 | 1824 | 10235 |
| 605 | 20231016 | 090200 | 45331284 | 1825 | 1835 | 1835 | 1825 | 12498 |
| 606 | 20231016 | 090100 | 22464858 | 1840 | 1848 | 1848 | 1830 | 4813 |
| 607 | 20231016 | 090000 | 13616408 | 1850 | 1866 | 1866 | 1848 | 3940 |