30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 25090 |
| 3 | 20231016 | 190600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 4 | 20231016 | 190500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 5 | 20231016 | 190400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 6 | 20231016 | 190300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 7 | 20231016 | 190200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 8 | 20231016 | 190100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 9 | 20231016 | 190000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 10 | 20231016 | 185900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 11 | 20231016 | 185800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 12 | 20231016 | 185700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 13 | 20231016 | 185600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 14 | 20231016 | 185500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 15 | 20231016 | 185400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 16 | 20231016 | 185300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 17 | 20231016 | 185200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 18 | 20231016 | 185100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 19 | 20231016 | 185000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 20 | 20231016 | 184900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 21 | 20231016 | 184800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 22 | 20231016 | 184700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 23 | 20231016 | 184600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 24 | 20231016 | 184500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 25 | 20231016 | 184400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 26 | 20231016 | 184300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 27 | 20231016 | 184200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 28 | 20231016 | 184100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 29 | 20231016 | 184000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 30 | 20231016 | 183900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 31 | 20231016 | 183800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 32 | 20231016 | 183700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 25090 |
| 33 | 20231016 | 183600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 34 | 20231016 | 183500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 35 | 20231016 | 183400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 36 | 20231016 | 183300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 37 | 20231016 | 183200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 38 | 20231016 | 183100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 39 | 20231016 | 183000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 40 | 20231016 | 182900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 41 | 20231016 | 182800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 42 | 20231016 | 182700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 43 | 20231016 | 182600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 44 | 20231016 | 182500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 45 | 20231016 | 182400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 46 | 20231016 | 182300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 47 | 20231016 | 182200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 48 | 20231016 | 182100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 49 | 20231016 | 182000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 50 | 20231016 | 181900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 51 | 20231016 | 181800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 52 | 20231016 | 181700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 53 | 20231016 | 181600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 54 | 20231016 | 181500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 55 | 20231016 | 181400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 56 | 20231016 | 181300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 57 | 20231016 | 181200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 58 | 20231016 | 181100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 59 | 20231016 | 181000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 60 | 20231016 | 180900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 61 | 20231016 | 180800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 62 | 20231016 | 180700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 25090 |
| 63 | 20231016 | 180600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 64 | 20231016 | 180500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 65 | 20231016 | 180400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 66 | 20231016 | 180300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 67 | 20231016 | 180200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 68 | 20231016 | 180100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 69 | 20231016 | 180000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 70 | 20231016 | 175900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 71 | 20231016 | 175800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 72 | 20231016 | 175700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 73 | 20231016 | 175600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 74 | 20231016 | 175500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 75 | 20231016 | 175400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 76 | 20231016 | 175300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 77 | 20231016 | 175200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 78 | 20231016 | 175100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 79 | 20231016 | 175000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 80 | 20231016 | 174900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 81 | 20231016 | 174800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 82 | 20231016 | 174700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 83 | 20231016 | 174600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 84 | 20231016 | 174500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 85 | 20231016 | 174400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 86 | 20231016 | 174300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 87 | 20231016 | 174200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 88 | 20231016 | 174100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 89 | 20231016 | 174000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 90 | 20231016 | 173900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 91 | 20231016 | 173800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 92 | 20231016 | 173700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 25090 |
| 93 | 20231016 | 173600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 94 | 20231016 | 173500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 95 | 20231016 | 173400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 96 | 20231016 | 173300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 97 | 20231016 | 173200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 98 | 20231016 | 173100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 99 | 20231016 | 173000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 100 | 20231016 | 172900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 101 | 20231016 | 172800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 102 | 20231016 | 172700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 103 | 20231016 | 172600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 104 | 20231016 | 172500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 105 | 20231016 | 172400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 106 | 20231016 | 172300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 107 | 20231016 | 172200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 108 | 20231016 | 172100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 109 | 20231016 | 172000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 110 | 20231016 | 171900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 111 | 20231016 | 171800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 112 | 20231016 | 171700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 113 | 20231016 | 171600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 114 | 20231016 | 171500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 115 | 20231016 | 171400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 116 | 20231016 | 171300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 117 | 20231016 | 171200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 118 | 20231016 | 171100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 119 | 20231016 | 171000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 120 | 20231016 | 170900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 121 | 20231016 | 170800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 122 | 20231016 | 170700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 25090 |
| 123 | 20231016 | 170600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 124 | 20231016 | 170500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 125 | 20231016 | 170400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 126 | 20231016 | 170300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 127 | 20231016 | 170200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 128 | 20231016 | 170100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 129 | 20231016 | 170000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 130 | 20231016 | 165900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 131 | 20231016 | 165800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 132 | 20231016 | 165700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 133 | 20231016 | 165600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 134 | 20231016 | 165500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 135 | 20231016 | 165400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 136 | 20231016 | 165300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 137 | 20231016 | 165200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 138 | 20231016 | 165100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 139 | 20231016 | 165000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 140 | 20231016 | 164900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 141 | 20231016 | 164800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 142 | 20231016 | 164700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 143 | 20231016 | 164600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 144 | 20231016 | 164500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 145 | 20231016 | 164400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 146 | 20231016 | 164300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 147 | 20231016 | 164200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 148 | 20231016 | 164100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 149 | 20231016 | 164000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 150 | 20231016 | 163900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 151 | 20231016 | 163800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 152 | 20231016 | 163700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 25090 |
| 153 | 20231016 | 163600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 154 | 20231016 | 163500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 155 | 20231016 | 163400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 156 | 20231016 | 163300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 157 | 20231016 | 163200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 158 | 20231016 | 163100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 159 | 20231016 | 163000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 160 | 20231016 | 162900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 161 | 20231016 | 162800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 162 | 20231016 | 162700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 163 | 20231016 | 162600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 164 | 20231016 | 162500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 165 | 20231016 | 162400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 166 | 20231016 | 162300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 167 | 20231016 | 162200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 168 | 20231016 | 162100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 169 | 20231016 | 162000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 170 | 20231016 | 161900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 171 | 20231016 | 161800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 172 | 20231016 | 161700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 173 | 20231016 | 161600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 174 | 20231016 | 161500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 175 | 20231016 | 161400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 176 | 20231016 | 161300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 177 | 20231016 | 161200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 178 | 20231016 | 161100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 179 | 20231016 | 161000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 180 | 20231016 | 160900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 181 | 20231016 | 160800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 182 | 20231016 | 160700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 25090 |
| 183 | 20231016 | 160600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 184 | 20231016 | 160500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 185 | 20231016 | 160400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 186 | 20231016 | 160300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 187 | 20231016 | 160200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 188 | 20231016 | 160100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 189 | 20231016 | 160000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 190 | 20231016 | 155900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 191 | 20231016 | 155800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 192 | 20231016 | 155700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 193 | 20231016 | 155600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 194 | 20231016 | 155500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 195 | 20231016 | 155400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 196 | 20231016 | 155300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 197 | 20231016 | 155200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 198 | 20231016 | 155100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 199 | 20231016 | 155000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 200 | 20231016 | 154900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 201 | 20231016 | 154800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 202 | 20231016 | 154700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 203 | 20231016 | 154600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 204 | 20231016 | 154500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 205 | 20231016 | 154400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 206 | 20231016 | 154300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 207 | 20231016 | 154200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 208 | 20231016 | 154100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 209 | 20231016 | 154000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 210 | 20231016 | 153900 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 211 | 20231016 | 153800 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 212 | 20231016 | 153700 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 25090 |
| 213 | 20231016 | 153600 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 214 | 20231016 | 153500 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 215 | 20231016 | 153400 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 216 | 20231016 | 153300 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 217 | 20231016 | 153200 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 218 | 20231016 | 153100 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 0 |
| 219 | 20231016 | 153000 | 1459816573 | 1402 | 1402 | 1402 | 1402 | 25090 |
| 220 | 20231016 | 152900 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 221 | 20231016 | 152800 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 222 | 20231016 | 152700 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 223 | 20231016 | 152600 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 224 | 20231016 | 152500 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 225 | 20231016 | 152400 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 226 | 20231016 | 152300 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 227 | 20231016 | 152200 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 228 | 20231016 | 152100 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 229 | 20231016 | 152000 | 1424640393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 230 | 20231016 | 151900 | 1424640393 | 1415 | 1408 | 1415 | 1406 | 406 |
| 231 | 20231016 | 151800 | 1424069526 | 1407 | 1415 | 1415 | 1406 | 556 |
| 232 | 20231016 | 151700 | 1423287245 | 1410 | 1410 | 1410 | 1410 | 300 |
| 233 | 20231016 | 151600 | 1422864245 | 1410 | 1412 | 1412 | 1410 | 865 |
| 234 | 20231016 | 151500 | 1421644477 | 1410 | 1416 | 1416 | 1410 | 3548 |
| 235 | 20231016 | 151400 | 1416632379 | 1417 | 1414 | 1418 | 1414 | 483 |
| 236 | 20231016 | 151300 | 1415947646 | 1419 | 1414 | 1419 | 1414 | 962 |
| 237 | 20231016 | 151200 | 1414587373 | 1420 | 1418 | 1421 | 1418 | 3206 |
| 238 | 20231016 | 151100 | 1410037090 | 1417 | 1414 | 1417 | 1414 | 6839 |
| 239 | 20231016 | 151000 | 1400358586 | 1414 | 1412 | 1415 | 1412 | 835 |
| 240 | 20231016 | 150900 | 1399178157 | 1410 | 1410 | 1411 | 1403 | 5094 |
| 241 | 20231016 | 150800 | 1391995057 | 1408 | 1409 | 1409 | 1408 | 2160 |
| 242 | 20231016 | 150700 | 1388953005 | 1408 | 1409 | 1409 | 1407 | 2272 |
| 243 | 20231016 | 150600 | 1385756076 | 1409 | 1409 | 1409 | 1409 | 100 |
| 244 | 20231016 | 150500 | 1385615176 | 1409 | 1400 | 1409 | 1400 | 750 |
| 245 | 20231016 | 150400 | 1384560460 | 1410 | 1410 | 1410 | 1410 | 0 |
| 246 | 20231016 | 150300 | 1384560460 | 1410 | 1407 | 1410 | 1400 | 13157 |
| 247 | 20231016 | 150200 | 1366055891 | 1407 | 1405 | 1408 | 1399 | 5001 |
| 248 | 20231016 | 150100 | 1359023167 | 1399 | 1406 | 1406 | 1399 | 5300 |
| 249 | 20231016 | 150000 | 1351606301 | 1403 | 1400 | 1403 | 1400 | 6748 |
| 250 | 20231016 | 145900 | 1342158201 | 1400 | 1399 | 1400 | 1399 | 5500 |
| 251 | 20231016 | 145800 | 1334460810 | 1399 | 1393 | 1399 | 1391 | 1871 |
| 252 | 20231016 | 145700 | 1331856210 | 1399 | 1394 | 1399 | 1393 | 698 |
| 253 | 20231016 | 145600 | 1330883152 | 1394 | 1395 | 1395 | 1394 | 3243 |
| 254 | 20231016 | 145500 | 1326360740 | 1395 | 1398 | 1399 | 1395 | 747 |
| 255 | 20231016 | 145400 | 1325316069 | 1399 | 1398 | 1399 | 1398 | 1160 |
| 256 | 20231016 | 145300 | 1323693240 | 1394 | 1394 | 1394 | 1394 | 0 |
| 257 | 20231016 | 145200 | 1323693240 | 1394 | 1399 | 1399 | 1394 | 14 |
| 258 | 20231016 | 145100 | 1323673674 | 1400 | 1400 | 1400 | 1400 | 0 |
| 259 | 20231016 | 145000 | 1323673674 | 1400 | 1392 | 1400 | 1392 | 120 |
| 260 | 20231016 | 144900 | 1323506474 | 1391 | 1391 | 1391 | 1391 | 500 |
| 261 | 20231016 | 144800 | 1322810974 | 1400 | 1400 | 1400 | 1391 | 473 |
| 262 | 20231016 | 144700 | 1322152763 | 1395 | 1395 | 1395 | 1395 | 50 |
| 263 | 20231016 | 144600 | 1322083013 | 1395 | 1395 | 1395 | 1395 | 4 |
| 264 | 20231016 | 144500 | 1322077433 | 1395 | 1391 | 1395 | 1391 | 12983 |
| 265 | 20231016 | 144400 | 1303969300 | 1395 | 1395 | 1395 | 1395 | 30 |
| 266 | 20231016 | 144300 | 1303927450 | 1391 | 1391 | 1391 | 1391 | 36 |
| 267 | 20231016 | 144200 | 1303877374 | 1391 | 1391 | 1391 | 1391 | 0 |
| 268 | 20231016 | 144100 | 1303877374 | 1391 | 1392 | 1392 | 1391 | 500 |
| 269 | 20231016 | 144000 | 1303181582 | 1400 | 1393 | 1400 | 1393 | 1524 |
| 270 | 20231016 | 143900 | 1301050698 | 1393 | 1391 | 1393 | 1391 | 71 |
| 271 | 20231016 | 143800 | 1300951935 | 1391 | 1393 | 1393 | 1391 | 2910 |
| 272 | 20231016 | 143700 | 1296901494 | 1393 | 1393 | 1393 | 1393 | 289 |
| 273 | 20231016 | 143600 | 1296498917 | 1392 | 1392 | 1392 | 1392 | 0 |
| 274 | 20231016 | 143500 | 1296498917 | 1392 | 1392 | 1392 | 1392 | 0 |
| 275 | 20231016 | 143400 | 1296498917 | 1392 | 1391 | 1392 | 1391 | 798 |
| 276 | 20231016 | 143300 | 1295388789 | 1391 | 1391 | 1392 | 1391 | 4134 |
| 277 | 20231016 | 143200 | 1289638324 | 1391 | 1391 | 1391 | 1391 | 19 |
| 278 | 20231016 | 143100 | 1289611895 | 1390 | 1397 | 1398 | 1390 | 30136 |
| 279 | 20231016 | 143000 | 1247668592 | 1395 | 1395 | 1395 | 1395 | 425 |
| 280 | 20231016 | 142900 | 1247075717 | 1396 | 1396 | 1396 | 1396 | 600 |
| 281 | 20231016 | 142800 | 1246238117 | 1397 | 1397 | 1397 | 1396 | 26 |
| 282 | 20231016 | 142700 | 1246201800 | 1396 | 1396 | 1396 | 1396 | 11 |
| 283 | 20231016 | 142600 | 1246186444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 284 | 20231016 | 142500 | 1246186444 | 1397 | 1396 | 1397 | 1396 | 671 |
| 285 | 20231016 | 142400 | 1245249657 | 1396 | 1399 | 1399 | 1396 | 1400 |
| 286 | 20231016 | 142300 | 1243293729 | 1400 | 1400 | 1400 | 1400 | 0 |
| 287 | 20231016 | 142200 | 1243293729 | 1400 | 1397 | 1400 | 1397 | 656 |
| 288 | 20231016 | 142100 | 1242377279 | 1400 | 1400 | 1400 | 1400 | 301 |
| 289 | 20231016 | 142000 | 1241955879 | 1400 | 1397 | 1400 | 1397 | 198 |
| 290 | 20231016 | 141900 | 1241678979 | 1400 | 1400 | 1400 | 1397 | 309 |
| 291 | 20231016 | 141800 | 1241247088 | 1398 | 1398 | 1398 | 1398 | 59 |
| 292 | 20231016 | 141700 | 1241164606 | 1398 | 1400 | 1400 | 1398 | 148 |
| 293 | 20231016 | 141600 | 1240957670 | 1398 | 1398 | 1398 | 1398 | 0 |
| 294 | 20231016 | 141500 | 1240957670 | 1398 | 1398 | 1398 | 1398 | 651 |
| 295 | 20231016 | 141400 | 1240047572 | 1400 | 1400 | 1400 | 1400 | 234 |
| 296 | 20231016 | 141300 | 1239719972 | 1400 | 1403 | 1403 | 1400 | 2248 |
| 297 | 20231016 | 141200 | 1236570736 | 1404 | 1404 | 1404 | 1404 | 0 |
| 298 | 20231016 | 141100 | 1236570736 | 1404 | 1404 | 1404 | 1404 | 100 |
| 299 | 20231016 | 141000 | 1236430336 | 1405 | 1405 | 1405 | 1405 | 0 |
| 300 | 20231016 | 140900 | 1236430336 | 1405 | 1405 | 1405 | 1405 | 290 |
| 301 | 20231016 | 140800 | 1236022886 | 1405 | 1405 | 1405 | 1405 | 0 |
| 302 | 20231016 | 140700 | 1236022886 | 1405 | 1405 | 1405 | 1405 | 1000 |
| 303 | 20231016 | 140600 | 1234617886 | 1405 | 1405 | 1405 | 1405 | 0 |
| 304 | 20231016 | 140500 | 1234617886 | 1405 | 1402 | 1405 | 1402 | 400 |
| 305 | 20231016 | 140400 | 1234056786 | 1402 | 1405 | 1405 | 1402 | 1152 |
| 306 | 20231016 | 140300 | 1232438572 | 1405 | 1406 | 1406 | 1405 | 210 |
| 307 | 20231016 | 140200 | 1232143322 | 1408 | 1408 | 1408 | 1408 | 0 |
| 308 | 20231016 | 140100 | 1232143322 | 1408 | 1400 | 1409 | 1400 | 2845 |
| 309 | 20231016 | 140000 | 1228156680 | 1398 | 1399 | 1401 | 1398 | 7384 |
| 310 | 20231016 | 135900 | 1217819790 | 1398 | 1396 | 1398 | 1396 | 2225 |
| 311 | 20231016 | 135800 | 1214711172 | 1397 | 1394 | 1397 | 1393 | 1946 |
| 312 | 20231016 | 135700 | 1211994803 | 1394 | 1394 | 1394 | 1394 | 228 |
| 313 | 20231016 | 135600 | 1211676971 | 1394 | 1394 | 1394 | 1394 | 0 |
| 314 | 20231016 | 135500 | 1211676971 | 1394 | 1394 | 1394 | 1394 | 1 |
| 315 | 20231016 | 135400 | 1211675577 | 1396 | 1394 | 1396 | 1394 | 841 |
| 316 | 20231016 | 135300 | 1210503123 | 1394 | 1394 | 1394 | 1394 | 0 |
| 317 | 20231016 | 135200 | 1210503123 | 1394 | 1394 | 1394 | 1394 | 1500 |
| 318 | 20231016 | 135100 | 1208412123 | 1394 | 1394 | 1394 | 1394 | 1839 |
| 319 | 20231016 | 135000 | 1205848557 | 1394 | 1394 | 1394 | 1394 | 382 |
| 320 | 20231016 | 134900 | 1205316049 | 1394 | 1393 | 1394 | 1393 | 1681 |
| 321 | 20231016 | 134800 | 1202973235 | 1393 | 1393 | 1393 | 1393 | 0 |
| 322 | 20231016 | 134700 | 1202973235 | 1393 | 1393 | 1393 | 1393 | 0 |
| 323 | 20231016 | 134600 | 1202973235 | 1393 | 1392 | 1393 | 1392 | 939 |
| 324 | 20231016 | 134500 | 1201666047 | 1393 | 1393 | 1393 | 1393 | 755 |
| 325 | 20231016 | 134400 | 1200614332 | 1393 | 1393 | 1393 | 1393 | 2356 |
| 326 | 20231016 | 134300 | 1197332424 | 1393 | 1394 | 1394 | 1393 | 3176 |
| 327 | 20231016 | 134200 | 1192907050 | 1395 | 1395 | 1395 | 1395 | 0 |
| 328 | 20231016 | 134100 | 1192907050 | 1395 | 1395 | 1395 | 1395 | 9 |
| 329 | 20231016 | 134000 | 1192894495 | 1395 | 1395 | 1395 | 1395 | 189 |
| 330 | 20231016 | 133900 | 1192630840 | 1395 | 1395 | 1395 | 1395 | 0 |
| 331 | 20231016 | 133800 | 1192630840 | 1395 | 1395 | 1395 | 1395 | 0 |
| 332 | 20231016 | 133700 | 1192630840 | 1395 | 1395 | 1395 | 1395 | 1 |
| 333 | 20231016 | 133600 | 1192629445 | 1395 | 1395 | 1395 | 1395 | 1 |
| 334 | 20231016 | 133500 | 1192628050 | 1395 | 1395 | 1395 | 1395 | 9 |
| 335 | 20231016 | 133400 | 1192615495 | 1394 | 1398 | 1398 | 1394 | 260 |
| 336 | 20231016 | 133300 | 1192253034 | 1398 | 1398 | 1398 | 1398 | 7 |
| 337 | 20231016 | 133200 | 1192243248 | 1398 | 1398 | 1398 | 1398 | 0 |
| 338 | 20231016 | 133100 | 1192243248 | 1398 | 1399 | 1399 | 1398 | 15 |
| 339 | 20231016 | 133000 | 1192222268 | 1398 | 1398 | 1398 | 1398 | 296 |
| 340 | 20231016 | 132900 | 1191808460 | 1398 | 1398 | 1398 | 1398 | 112 |
| 341 | 20231016 | 132800 | 1191651884 | 1398 | 1398 | 1398 | 1398 | 10 |
| 342 | 20231016 | 132700 | 1191637904 | 1398 | 1398 | 1398 | 1398 | 0 |
| 343 | 20231016 | 132600 | 1191637904 | 1398 | 1398 | 1398 | 1398 | 0 |
| 344 | 20231016 | 132500 | 1191637904 | 1398 | 1392 | 1398 | 1392 | 220 |
| 345 | 20231016 | 132400 | 1191330804 | 1393 | 1393 | 1393 | 1393 | 1419 |
| 346 | 20231016 | 132300 | 1189354137 | 1392 | 1398 | 1398 | 1392 | 1003 |
| 347 | 20231016 | 132200 | 1187957955 | 1391 | 1393 | 1398 | 1391 | 1305 |
| 348 | 20231016 | 132100 | 1186141740 | 1392 | 1398 | 1398 | 1392 | 4050 |
| 349 | 20231016 | 132000 | 1180502013 | 1398 | 1398 | 1398 | 1398 | 10 |
| 350 | 20231016 | 131900 | 1180488033 | 1392 | 1395 | 1398 | 1392 | 9086 |
| 351 | 20231016 | 131800 | 1167830173 | 1396 | 1396 | 1396 | 1396 | 1281 |
| 352 | 20231016 | 131700 | 1166041897 | 1399 | 1399 | 1399 | 1399 | 704 |
| 353 | 20231016 | 131600 | 1165057001 | 1399 | 1399 | 1400 | 1395 | 2433 |
| 354 | 20231016 | 131500 | 1161652237 | 1399 | 1399 | 1399 | 1395 | 3510 |
| 355 | 20231016 | 131400 | 1156751860 | 1399 | 1399 | 1399 | 1399 | 10 |
| 356 | 20231016 | 131300 | 1156737870 | 1402 | 1402 | 1402 | 1402 | 10 |
| 357 | 20231016 | 131200 | 1156723850 | 1398 | 1399 | 1399 | 1398 | 1739 |
| 358 | 20231016 | 131100 | 1154292366 | 1399 | 1400 | 1402 | 1399 | 300 |
| 359 | 20231016 | 131000 | 1153872274 | 1400 | 1400 | 1400 | 1400 | 83 |
| 360 | 20231016 | 130900 | 1153756074 | 1400 | 1401 | 1401 | 1400 | 102 |
| 361 | 20231016 | 130800 | 1153613272 | 1401 | 1403 | 1403 | 1399 | 180 |
| 362 | 20231016 | 130700 | 1153361020 | 1403 | 1403 | 1403 | 1403 | 91 |
| 363 | 20231016 | 130600 | 1153233347 | 1399 | 1399 | 1399 | 1399 | 458 |
| 364 | 20231016 | 130500 | 1152592605 | 1399 | 1399 | 1399 | 1399 | 151 |
| 365 | 20231016 | 130400 | 1152381356 | 1399 | 1399 | 1399 | 1399 | 147 |
| 366 | 20231016 | 130300 | 1152175703 | 1398 | 1397 | 1398 | 1397 | 1026 |
| 367 | 20231016 | 130200 | 1150741888 | 1397 | 1397 | 1397 | 1397 | 0 |
| 368 | 20231016 | 130100 | 1150741888 | 1397 | 1397 | 1397 | 1397 | 1 |
| 369 | 20231016 | 130000 | 1150740491 | 1397 | 1397 | 1397 | 1397 | 3 |
| 370 | 20231016 | 125900 | 1150736300 | 1395 | 1395 | 1395 | 1395 | 2108 |
| 371 | 20231016 | 125800 | 1147795640 | 1394 | 1397 | 1397 | 1394 | 209 |
| 372 | 20231016 | 125700 | 1147504267 | 1397 | 1396 | 1397 | 1396 | 10 |
| 373 | 20231016 | 125600 | 1147490298 | 1397 | 1397 | 1397 | 1397 | 0 |
| 374 | 20231016 | 125500 | 1147490298 | 1397 | 1397 | 1397 | 1397 | 71 |
| 375 | 20231016 | 125400 | 1147391111 | 1394 | 1395 | 1395 | 1394 | 212 |
| 376 | 20231016 | 125300 | 1147095581 | 1395 | 1395 | 1395 | 1395 | 32 |
| 377 | 20231016 | 125200 | 1147050941 | 1395 | 1395 | 1395 | 1395 | 11 |
| 378 | 20231016 | 125100 | 1147035596 | 1397 | 1397 | 1397 | 1397 | 10 |
| 379 | 20231016 | 125000 | 1147021626 | 1394 | 1394 | 1394 | 1394 | 0 |
| 380 | 20231016 | 124900 | 1147021626 | 1394 | 1394 | 1394 | 1394 | 0 |
| 381 | 20231016 | 124800 | 1147021626 | 1394 | 1394 | 1394 | 1394 | 0 |
| 382 | 20231016 | 124700 | 1147021626 | 1394 | 1396 | 1396 | 1394 | 1137 |
| 383 | 20231016 | 124600 | 1145436116 | 1398 | 1398 | 1398 | 1398 | 0 |
| 384 | 20231016 | 124500 | 1145436116 | 1398 | 1398 | 1398 | 1398 | 0 |
| 385 | 20231016 | 124400 | 1145436116 | 1398 | 1398 | 1398 | 1398 | 10 |
| 386 | 20231016 | 124300 | 1145422136 | 1396 | 1396 | 1396 | 1396 | 0 |
| 387 | 20231016 | 124200 | 1145422136 | 1396 | 1398 | 1398 | 1396 | 3184 |
| 388 | 20231016 | 124100 | 1140975380 | 1404 | 1404 | 1404 | 1404 | 0 |
| 389 | 20231016 | 124000 | 1140975380 | 1404 | 1404 | 1404 | 1404 | 44 |
| 390 | 20231016 | 123900 | 1140913604 | 1405 | 1399 | 1405 | 1399 | 191 |
| 391 | 20231016 | 123800 | 1140646203 | 1399 | 1399 | 1399 | 1399 | 580 |
| 392 | 20231016 | 123700 | 1139834783 | 1400 | 1400 | 1400 | 1400 | 0 |
| 393 | 20231016 | 123600 | 1139834783 | 1400 | 1400 | 1400 | 1400 | 10 |
| 394 | 20231016 | 123500 | 1139820783 | 1399 | 1399 | 1399 | 1399 | 3000 |
| 395 | 20231016 | 123400 | 1135623783 | 1400 | 1400 | 1400 | 1400 | 15 |
| 396 | 20231016 | 123300 | 1135602783 | 1397 | 1397 | 1397 | 1397 | 991 |
| 397 | 20231016 | 123200 | 1134218356 | 1400 | 1400 | 1400 | 1400 | 1 |
| 398 | 20231016 | 123100 | 1134216956 | 1399 | 1398 | 1400 | 1396 | 1157 |
| 399 | 20231016 | 123000 | 1132598379 | 1398 | 1395 | 1398 | 1395 | 1195 |
| 400 | 20231016 | 122900 | 1130930489 | 1395 | 1395 | 1395 | 1395 | 2 |
| 401 | 20231016 | 122800 | 1130927699 | 1395 | 1395 | 1395 | 1395 | 1675 |
| 402 | 20231016 | 122700 | 1128591074 | 1394 | 1394 | 1394 | 1394 | 51 |
| 403 | 20231016 | 122600 | 1128519980 | 1393 | 1393 | 1393 | 1393 | 796 |
| 404 | 20231016 | 122500 | 1127411152 | 1393 | 1393 | 1393 | 1393 | 222 |
| 405 | 20231016 | 122400 | 1127101906 | 1393 | 1393 | 1393 | 1393 | 1364 |
| 406 | 20231016 | 122300 | 1125201854 | 1392 | 1392 | 1392 | 1392 | 0 |
| 407 | 20231016 | 122200 | 1125201854 | 1392 | 1393 | 1393 | 1392 | 6676 |
| 408 | 20231016 | 122100 | 1115908851 | 1393 | 1392 | 1393 | 1392 | 173 |
| 409 | 20231016 | 122000 | 1115668031 | 1392 | 1392 | 1392 | 1392 | 31 |
| 410 | 20231016 | 121900 | 1115624879 | 1392 | 1392 | 1392 | 1392 | 800 |
| 411 | 20231016 | 121800 | 1114511279 | 1392 | 1392 | 1392 | 1392 | 0 |
| 412 | 20231016 | 121700 | 1114511279 | 1392 | 1391 | 1392 | 1391 | 107 |
| 413 | 20231016 | 121600 | 1114362435 | 1391 | 1392 | 1392 | 1391 | 198 |
| 414 | 20231016 | 121500 | 1114086824 | 1392 | 1388 | 1392 | 1388 | 6884 |
| 415 | 20231016 | 121400 | 1104521301 | 1388 | 1388 | 1388 | 1388 | 2995 |
| 416 | 20231016 | 121300 | 1100364241 | 1388 | 1386 | 1388 | 1386 | 802 |
| 417 | 20231016 | 121200 | 1099252649 | 1386 | 1386 | 1386 | 1386 | 849 |
| 418 | 20231016 | 121100 | 1098075935 | 1386 | 1386 | 1386 | 1385 | 361 |
| 419 | 20231016 | 121000 | 1097575590 | 1386 | 1387 | 1387 | 1386 | 1002 |
| 420 | 20231016 | 120900 | 1096186618 | 1390 | 1390 | 1390 | 1390 | 20 |
| 421 | 20231016 | 120800 | 1096158818 | 1387 | 1387 | 1387 | 1383 | 9075 |
| 422 | 20231016 | 120700 | 1083602248 | 1390 | 1404 | 1407 | 1390 | 2932 |
| 423 | 20231016 | 120600 | 1079504792 | 1404 | 1387 | 1404 | 1387 | 23648 |
| 424 | 20231016 | 120500 | 1046499120 | 1387 | 1383 | 1387 | 1383 | 720 |
| 425 | 20231016 | 120400 | 1045501898 | 1383 | 1383 | 1383 | 1383 | 350 |
| 426 | 20231016 | 120300 | 1045017848 | 1383 | 1385 | 1385 | 1383 | 1119 |
| 427 | 20231016 | 120200 | 1043469253 | 1385 | 1385 | 1385 | 1385 | 10 |
| 428 | 20231016 | 120100 | 1043455403 | 1384 | 1385 | 1385 | 1384 | 1715 |
| 429 | 20231016 | 120000 | 1041080328 | 1385 | 1385 | 1385 | 1385 | 3834 |
| 430 | 20231016 | 115900 | 1035770238 | 1388 | 1386 | 1388 | 1385 | 2105 |
| 431 | 20231016 | 115800 | 1032854757 | 1385 | 1387 | 1387 | 1385 | 1457 |
| 432 | 20231016 | 115700 | 1030835082 | 1387 | 1387 | 1387 | 1387 | 21 |
| 433 | 20231016 | 115600 | 1030805955 | 1387 | 1387 | 1387 | 1387 | 536 |
| 434 | 20231016 | 115500 | 1030062523 | 1384 | 1387 | 1388 | 1384 | 3067 |
| 435 | 20231016 | 115400 | 1025812769 | 1384 | 1385 | 1385 | 1384 | 517 |
| 436 | 20231016 | 115300 | 1025097240 | 1383 | 1384 | 1384 | 1383 | 501 |
| 437 | 20231016 | 115200 | 1024404301 | 1385 | 1386 | 1386 | 1384 | 3848 |
| 438 | 20231016 | 115100 | 1019073615 | 1386 | 1386 | 1386 | 1386 | 2 |
| 439 | 20231016 | 115000 | 1019070843 | 1388 | 1388 | 1388 | 1385 | 32 |
| 440 | 20231016 | 114900 | 1019026430 | 1389 | 1390 | 1390 | 1383 | 24237 |
| 441 | 20231016 | 114800 | 985405497 | 1391 | 1391 | 1391 | 1391 | 1 |
| 442 | 20231016 | 114700 | 985404106 | 1387 | 1387 | 1387 | 1387 | 96 |
| 443 | 20231016 | 114600 | 985270954 | 1387 | 1387 | 1387 | 1387 | 61 |
| 444 | 20231016 | 114500 | 985186347 | 1387 | 1387 | 1387 | 1387 | 215 |
| 445 | 20231016 | 114400 | 984888142 | 1387 | 1392 | 1392 | 1387 | 1448 |
| 446 | 20231016 | 114300 | 982873006 | 1392 | 1392 | 1392 | 1392 | 1 |
| 447 | 20231016 | 114200 | 982871614 | 1392 | 1388 | 1392 | 1387 | 130 |
| 448 | 20231016 | 114100 | 982691103 | 1390 | 1390 | 1390 | 1390 | 1449 |
| 449 | 20231016 | 114000 | 980676993 | 1390 | 1388 | 1390 | 1388 | 882 |
| 450 | 20231016 | 113900 | 979452775 | 1385 | 1385 | 1385 | 1385 | 133 |
| 451 | 20231016 | 113800 | 979268570 | 1385 | 1385 | 1385 | 1385 | 1448 |
| 452 | 20231016 | 113700 | 977263090 | 1385 | 1387 | 1387 | 1385 | 5021 |
| 453 | 20231016 | 113600 | 970308198 | 1386 | 1385 | 1388 | 1385 | 3099 |
| 454 | 20231016 | 113500 | 966012985 | 1386 | 1388 | 1388 | 1386 | 4866 |
| 455 | 20231016 | 113400 | 959264113 | 1388 | 1389 | 1389 | 1388 | 1469 |
| 456 | 20231016 | 113300 | 957223674 | 1390 | 1391 | 1391 | 1390 | 3328 |
| 457 | 20231016 | 113200 | 952597745 | 1392 | 1392 | 1392 | 1391 | 1690 |
| 458 | 20231016 | 113100 | 950246883 | 1392 | 1392 | 1392 | 1392 | 196 |
| 459 | 20231016 | 113000 | 949974051 | 1391 | 1394 | 1394 | 1391 | 5661 |
| 460 | 20231016 | 112900 | 942092874 | 1394 | 1394 | 1394 | 1394 | 3031 |
| 461 | 20231016 | 112800 | 937867660 | 1394 | 1396 | 1396 | 1394 | 8803 |
| 462 | 20231016 | 112700 | 925589137 | 1398 | 1398 | 1398 | 1398 | 5118 |
| 463 | 20231016 | 112600 | 918434173 | 1395 | 1394 | 1395 | 1394 | 170 |
| 464 | 20231016 | 112500 | 918197093 | 1398 | 1398 | 1398 | 1398 | 152 |
| 465 | 20231016 | 112400 | 917984597 | 1394 | 1394 | 1394 | 1394 | 0 |
| 466 | 20231016 | 112300 | 917984597 | 1394 | 1394 | 1394 | 1393 | 392 |
| 467 | 20231016 | 112200 | 917438399 | 1399 | 1399 | 1399 | 1399 | 15 |
| 468 | 20231016 | 112100 | 917417414 | 1399 | 1397 | 1399 | 1393 | 9582 |
| 469 | 20231016 | 112000 | 904034178 | 1397 | 1397 | 1397 | 1397 | 3 |
| 470 | 20231016 | 111900 | 904029987 | 1397 | 1397 | 1397 | 1397 | 11 |
| 471 | 20231016 | 111800 | 904014620 | 1397 | 1395 | 1397 | 1395 | 101 |
| 472 | 20231016 | 111700 | 903873723 | 1395 | 1395 | 1395 | 1395 | 600 |
| 473 | 20231016 | 111600 | 903036723 | 1395 | 1396 | 1396 | 1395 | 2067 |
| 474 | 20231016 | 111500 | 900151192 | 1396 | 1394 | 1397 | 1393 | 479 |
| 475 | 20231016 | 111400 | 899483008 | 1393 | 1393 | 1393 | 1393 | 0 |
| 476 | 20231016 | 111300 | 899483008 | 1393 | 1397 | 1402 | 1393 | 10327 |
| 477 | 20231016 | 111200 | 885082448 | 1396 | 1396 | 1396 | 1396 | 0 |
| 478 | 20231016 | 111100 | 885082448 | 1396 | 1397 | 1402 | 1396 | 504 |
| 479 | 20231016 | 111000 | 884378652 | 1397 | 1402 | 1402 | 1397 | 15600 |
| 480 | 20231016 | 110900 | 862580094 | 1402 | 1402 | 1402 | 1402 | 20 |
| 481 | 20231016 | 110800 | 862552054 | 1397 | 1400 | 1400 | 1397 | 14699 |
| 482 | 20231016 | 110700 | 842012828 | 1400 | 1400 | 1400 | 1400 | 8579 |
| 483 | 20231016 | 110600 | 830002228 | 1400 | 1402 | 1402 | 1400 | 30110 |
| 484 | 20231016 | 110500 | 787841517 | 1402 | 1405 | 1405 | 1402 | 1308 |
| 485 | 20231016 | 110400 | 786007697 | 1410 | 1410 | 1410 | 1410 | 0 |
| 486 | 20231016 | 110300 | 786007697 | 1410 | 1402 | 1410 | 1402 | 379 |
| 487 | 20231016 | 110200 | 785476331 | 1403 | 1401 | 1403 | 1401 | 93 |
| 488 | 20231016 | 110100 | 785345862 | 1401 | 1403 | 1403 | 1401 | 2137 |
| 489 | 20231016 | 110000 | 782350865 | 1403 | 1403 | 1403 | 1401 | 5654 |
| 490 | 20231016 | 105900 | 774427429 | 1403 | 1404 | 1404 | 1402 | 5594 |
| 491 | 20231016 | 105800 | 766582067 | 1404 | 1405 | 1405 | 1404 | 592 |
| 492 | 20231016 | 105700 | 765750631 | 1405 | 1407 | 1407 | 1405 | 7764 |
| 493 | 20231016 | 105600 | 754836760 | 1407 | 1407 | 1407 | 1407 | 1 |
| 494 | 20231016 | 105500 | 754835353 | 1410 | 1408 | 1410 | 1407 | 3234 |
| 495 | 20231016 | 105400 | 750283930 | 1410 | 1409 | 1410 | 1408 | 1902 |
| 496 | 20231016 | 105300 | 747605553 | 1410 | 1408 | 1411 | 1408 | 519 |
| 497 | 20231016 | 105200 | 746874762 | 1408 | 1407 | 1411 | 1407 | 3208 |
| 498 | 20231016 | 105100 | 742348338 | 1411 | 1411 | 1411 | 1411 | 590 |
| 499 | 20231016 | 105000 | 741515848 | 1411 | 1411 | 1411 | 1411 | 22 |
| 500 | 20231016 | 104900 | 741484806 | 1406 | 1406 | 1406 | 1406 | 1255 |
| 501 | 20231016 | 104800 | 739720276 | 1405 | 1406 | 1406 | 1405 | 604 |
| 502 | 20231016 | 104700 | 738871180 | 1413 | 1407 | 1413 | 1405 | 67 |
| 503 | 20231016 | 104600 | 738777001 | 1407 | 1408 | 1408 | 1407 | 2352 |
| 504 | 20231016 | 104500 | 735465441 | 1414 | 1414 | 1414 | 1414 | 10 |
| 505 | 20231016 | 104400 | 735451301 | 1415 | 1405 | 1417 | 1405 | 2832 |
| 506 | 20231016 | 104300 | 731461299 | 1405 | 1409 | 1409 | 1405 | 8056 |
| 507 | 20231016 | 104200 | 720137458 | 1409 | 1410 | 1410 | 1406 | 4391 |
| 508 | 20231016 | 104100 | 713955995 | 1410 | 1411 | 1422 | 1410 | 5081 |
| 509 | 20231016 | 104000 | 706789564 | 1411 | 1407 | 1411 | 1407 | 5321 |
| 510 | 20231016 | 103900 | 699295766 | 1407 | 1407 | 1407 | 1407 | 1243 |
| 511 | 20231016 | 103800 | 697546865 | 1407 | 1408 | 1408 | 1407 | 1767 |
| 512 | 20231016 | 103700 | 695060447 | 1406 | 1410 | 1410 | 1406 | 12460 |
| 513 | 20231016 | 103600 | 677521976 | 1411 | 1418 | 1418 | 1410 | 17256 |
| 514 | 20231016 | 103500 | 653177920 | 1413 | 1419 | 1419 | 1413 | 3629 |
| 515 | 20231016 | 103400 | 648049740 | 1420 | 1420 | 1420 | 1420 | 1 |
| 516 | 20231016 | 103300 | 648048320 | 1413 | 1413 | 1413 | 1413 | 0 |
| 517 | 20231016 | 103200 | 648048320 | 1413 | 1417 | 1422 | 1413 | 4008 |
| 518 | 20231016 | 103100 | 642382226 | 1422 | 1417 | 1422 | 1417 | 949 |
| 519 | 20231016 | 103000 | 641037483 | 1417 | 1417 | 1417 | 1417 | 34 |
| 520 | 20231016 | 102900 | 640989305 | 1417 | 1417 | 1417 | 1417 | 5 |
| 521 | 20231016 | 102800 | 640982220 | 1417 | 1413 | 1417 | 1413 | 1580 |
| 522 | 20231016 | 102700 | 638749604 | 1413 | 1412 | 1413 | 1412 | 128 |
| 523 | 20231016 | 102600 | 638568784 | 1413 | 1413 | 1413 | 1412 | 2512 |
| 524 | 20231016 | 102500 | 635020529 | 1412 | 1412 | 1413 | 1412 | 142 |
| 525 | 20231016 | 102400 | 634820000 | 1413 | 1411 | 1413 | 1411 | 181 |
| 526 | 20231016 | 102300 | 634564601 | 1413 | 1410 | 1413 | 1410 | 2909 |
| 527 | 20231016 | 102200 | 630456777 | 1412 | 1411 | 1412 | 1410 | 1920 |
| 528 | 20231016 | 102100 | 627747637 | 1413 | 1411 | 1413 | 1411 | 232 |
| 529 | 20231016 | 102000 | 627420192 | 1410 | 1413 | 1413 | 1410 | 2841 |
| 530 | 20231016 | 101900 | 623409031 | 1413 | 1412 | 1413 | 1412 | 2390 |
| 531 | 20231016 | 101800 | 620034267 | 1410 | 1410 | 1410 | 1410 | 0 |
| 532 | 20231016 | 101700 | 620034267 | 1410 | 1410 | 1410 | 1410 | 0 |
| 533 | 20231016 | 101600 | 620034267 | 1410 | 1417 | 1417 | 1408 | 13590 |
| 534 | 20231016 | 101500 | 600840770 | 1417 | 1417 | 1417 | 1417 | 1371 |
| 535 | 20231016 | 101400 | 598898063 | 1417 | 1419 | 1419 | 1417 | 7388 |
| 536 | 20231016 | 101300 | 588423935 | 1419 | 1419 | 1419 | 1419 | 437 |
| 537 | 20231016 | 101200 | 587803832 | 1419 | 1423 | 1423 | 1419 | 993 |
| 538 | 20231016 | 101100 | 586391992 | 1423 | 1423 | 1423 | 1423 | 1 |
| 539 | 20231016 | 101000 | 586390569 | 1418 | 1418 | 1422 | 1417 | 542 |
| 540 | 20231016 | 100900 | 585622308 | 1418 | 1416 | 1418 | 1416 | 1232 |
| 541 | 20231016 | 100800 | 583875798 | 1416 | 1420 | 1423 | 1416 | 3405 |
| 542 | 20231016 | 100700 | 579043207 | 1420 | 1418 | 1420 | 1418 | 2447 |
| 543 | 20231016 | 100600 | 575571553 | 1418 | 1416 | 1418 | 1416 | 235 |
| 544 | 20231016 | 100500 | 575238621 | 1418 | 1416 | 1418 | 1416 | 366 |
| 545 | 20231016 | 100400 | 574719649 | 1418 | 1416 | 1418 | 1415 | 2713 |
| 546 | 20231016 | 100300 | 570876995 | 1415 | 1415 | 1415 | 1415 | 0 |
| 547 | 20231016 | 100200 | 570876995 | 1415 | 1415 | 1415 | 1415 | 123 |
| 548 | 20231016 | 100100 | 570702950 | 1414 | 1417 | 1417 | 1414 | 1253 |
| 549 | 20231016 | 100000 | 568930898 | 1413 | 1416 | 1416 | 1412 | 11838 |
| 550 | 20231016 | 095900 | 552200826 | 1417 | 1418 | 1419 | 1417 | 2182 |
| 551 | 20231016 | 095800 | 549106743 | 1418 | 1418 | 1418 | 1418 | 1 |
| 552 | 20231016 | 095700 | 549105325 | 1419 | 1418 | 1419 | 1415 | 6586 |
| 553 | 20231016 | 095600 | 539774743 | 1418 | 1420 | 1420 | 1418 | 2296 |
| 554 | 20231016 | 095500 | 536516823 | 1420 | 1415 | 1420 | 1415 | 1759 |
| 555 | 20231016 | 095400 | 534026593 | 1415 | 1415 | 1415 | 1415 | 1544 |
| 556 | 20231016 | 095300 | 531841833 | 1415 | 1416 | 1416 | 1415 | 3559 |
| 557 | 20231016 | 095200 | 526805743 | 1416 | 1423 | 1423 | 1416 | 2653 |
| 558 | 20231016 | 095100 | 523045525 | 1415 | 1418 | 1418 | 1415 | 2645 |
| 559 | 20231016 | 095000 | 519302128 | 1423 | 1423 | 1423 | 1423 | 12 |
| 560 | 20231016 | 094900 | 519285052 | 1415 | 1424 | 1424 | 1415 | 1262 |
| 561 | 20231016 | 094800 | 517496575 | 1424 | 1413 | 1424 | 1413 | 2770 |
| 562 | 20231016 | 094700 | 513555046 | 1413 | 1418 | 1419 | 1413 | 40154 |
| 563 | 20231016 | 094600 | 456761563 | 1416 | 1418 | 1418 | 1416 | 6928 |
| 564 | 20231016 | 094500 | 446947139 | 1418 | 1422 | 1422 | 1418 | 9262 |
| 565 | 20231016 | 094400 | 433799302 | 1422 | 1425 | 1425 | 1422 | 2950 |
| 566 | 20231016 | 094300 | 429600802 | 1427 | 1427 | 1427 | 1427 | 202 |
| 567 | 20231016 | 094200 | 429312548 | 1427 | 1427 | 1427 | 1427 | 501 |
| 568 | 20231016 | 094100 | 428597621 | 1429 | 1429 | 1429 | 1420 | 10063 |
| 569 | 20231016 | 094000 | 414218283 | 1429 | 1420 | 1430 | 1420 | 218 |
| 570 | 20231016 | 093900 | 413907553 | 1420 | 1419 | 1420 | 1418 | 3180 |
| 571 | 20231016 | 093800 | 409395520 | 1418 | 1424 | 1424 | 1418 | 1793 |
| 572 | 20231016 | 093700 | 406846575 | 1424 | 1434 | 1434 | 1424 | 213 |
| 573 | 20231016 | 093600 | 406543250 | 1430 | 1427 | 1437 | 1427 | 4372 |
| 574 | 20231016 | 093500 | 400288598 | 1437 | 1428 | 1437 | 1428 | 1472 |
| 575 | 20231016 | 093400 | 398183282 | 1429 | 1436 | 1436 | 1429 | 2665 |
| 576 | 20231016 | 093300 | 394374989 | 1436 | 1427 | 1436 | 1427 | 1884 |
| 577 | 20231016 | 093200 | 391686476 | 1424 | 1424 | 1437 | 1424 | 767 |
| 578 | 20231016 | 093100 | 390594255 | 1423 | 1437 | 1437 | 1423 | 561 |
| 579 | 20231016 | 093000 | 389793558 | 1439 | 1425 | 1445 | 1418 | 4246 |
| 580 | 20231016 | 092900 | 383699632 | 1418 | 1420 | 1420 | 1418 | 1133 |
| 581 | 20231016 | 092800 | 382091228 | 1419 | 1414 | 1419 | 1414 | 2624 |
| 582 | 20231016 | 092700 | 378376757 | 1413 | 1415 | 1420 | 1413 | 19207 |
| 583 | 20231016 | 092600 | 351237144 | 1413 | 1417 | 1417 | 1413 | 511 |
| 584 | 20231016 | 092500 | 350515097 | 1417 | 1415 | 1417 | 1414 | 6731 |
| 585 | 20231016 | 092400 | 340991714 | 1415 | 1416 | 1416 | 1415 | 5031 |
| 586 | 20231016 | 092300 | 333870833 | 1416 | 1423 | 1423 | 1416 | 4045 |
| 587 | 20231016 | 092200 | 328136791 | 1424 | 1420 | 1424 | 1420 | 3058 |
| 588 | 20231016 | 092100 | 323793363 | 1420 | 1417 | 1420 | 1417 | 2598 |
| 589 | 20231016 | 092000 | 320110044 | 1417 | 1420 | 1420 | 1417 | 2476 |
| 590 | 20231016 | 091900 | 316599129 | 1420 | 1422 | 1422 | 1420 | 4882 |
| 591 | 20231016 | 091800 | 309660535 | 1422 | 1424 | 1427 | 1421 | 3097 |
| 592 | 20231016 | 091700 | 305256697 | 1424 | 1420 | 1424 | 1420 | 9033 |
| 593 | 20231016 | 091600 | 292429486 | 1421 | 1425 | 1427 | 1420 | 10230 |
| 594 | 20231016 | 091500 | 277878014 | 1427 | 1433 | 1433 | 1424 | 5574 |
| 595 | 20231016 | 091400 | 269919157 | 1433 | 1437 | 1437 | 1433 | 3529 |
| 596 | 20231016 | 091300 | 264856786 | 1437 | 1430 | 1445 | 1430 | 3636 |
| 597 | 20231016 | 091200 | 259631845 | 1429 | 1440 | 1440 | 1429 | 1783 |
| 598 | 20231016 | 091100 | 257069561 | 1426 | 1429 | 1435 | 1424 | 26640 |
| 599 | 20231016 | 091000 | 219029794 | 1423 | 1422 | 1423 | 1422 | 133 |
| 600 | 20231016 | 090900 | 218840552 | 1421 | 1421 | 1430 | 1421 | 1883 |
| 601 | 20231016 | 090800 | 216164377 | 1420 | 1425 | 1430 | 1420 | 15531 |
| 602 | 20231016 | 090700 | 194071813 | 1429 | 1429 | 1429 | 1425 | 9676 |
| 603 | 20231016 | 090600 | 180266826 | 1429 | 1430 | 1430 | 1426 | 6599 |
| 604 | 20231016 | 090500 | 170837828 | 1430 | 1430 | 1435 | 1429 | 5345 |
| 605 | 20231016 | 090400 | 163194563 | 1430 | 1432 | 1432 | 1429 | 5832 |
| 606 | 20231016 | 090300 | 154857824 | 1429 | 1430 | 1440 | 1429 | 14050 |
| 607 | 20231016 | 090200 | 134765872 | 1430 | 1438 | 1440 | 1430 | 27951 |
| 608 | 20231016 | 090100 | 94664646 | 1440 | 1455 | 1455 | 1434 | 26577 |
| 609 | 20231016 | 090000 | 56253352 | 1465 | 1460 | 1467 | 1455 | 28221 |