30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 25632 |
| 3 | 20231017 | 190400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 4 | 20231017 | 190300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 5 | 20231017 | 190200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 6 | 20231017 | 190100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 7 | 20231017 | 190000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 8 | 20231017 | 185900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 9 | 20231017 | 185800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 10 | 20231017 | 185700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 11 | 20231017 | 185600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 12 | 20231017 | 185500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 13 | 20231017 | 185400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 14 | 20231017 | 185300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 15 | 20231017 | 185200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 16 | 20231017 | 185100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 17 | 20231017 | 185000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 18 | 20231017 | 184900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 19 | 20231017 | 184800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 20 | 20231017 | 184700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 21 | 20231017 | 184600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 22 | 20231017 | 184500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 23 | 20231017 | 184400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 24 | 20231017 | 184300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 25 | 20231017 | 184200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 26 | 20231017 | 184100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 27 | 20231017 | 184000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 28 | 20231017 | 183900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 29 | 20231017 | 183800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 30 | 20231017 | 183700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 31 | 20231017 | 183600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 32 | 20231017 | 183500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 25632 |
| 33 | 20231017 | 183400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 34 | 20231017 | 183300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 35 | 20231017 | 183200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 36 | 20231017 | 183100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 37 | 20231017 | 183000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 38 | 20231017 | 182900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 39 | 20231017 | 182800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 40 | 20231017 | 182700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 41 | 20231017 | 182600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 42 | 20231017 | 182500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 43 | 20231017 | 182400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 44 | 20231017 | 182300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 45 | 20231017 | 182200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 46 | 20231017 | 182100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 47 | 20231017 | 182000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 48 | 20231017 | 181900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 49 | 20231017 | 181800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 50 | 20231017 | 181700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 51 | 20231017 | 181600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 52 | 20231017 | 181500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 53 | 20231017 | 181400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 54 | 20231017 | 181300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 55 | 20231017 | 181200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 56 | 20231017 | 181100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 57 | 20231017 | 181000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 58 | 20231017 | 180900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 59 | 20231017 | 180800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 60 | 20231017 | 180700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 61 | 20231017 | 180600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 62 | 20231017 | 180500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 25632 |
| 63 | 20231017 | 180400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 64 | 20231017 | 180300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 65 | 20231017 | 180200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 66 | 20231017 | 180100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 67 | 20231017 | 180000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 68 | 20231017 | 175900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 69 | 20231017 | 175800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 70 | 20231017 | 175700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 71 | 20231017 | 175600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 72 | 20231017 | 175500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 73 | 20231017 | 175400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 74 | 20231017 | 175300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 75 | 20231017 | 175200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 76 | 20231017 | 175100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 77 | 20231017 | 175000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 78 | 20231017 | 174900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 79 | 20231017 | 174800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 80 | 20231017 | 174700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 81 | 20231017 | 174600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 82 | 20231017 | 174500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 83 | 20231017 | 174400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 84 | 20231017 | 174300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 85 | 20231017 | 174200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 86 | 20231017 | 174100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 87 | 20231017 | 174000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 88 | 20231017 | 173900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 89 | 20231017 | 173800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 90 | 20231017 | 173700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 91 | 20231017 | 173600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 92 | 20231017 | 173500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 25632 |
| 93 | 20231017 | 173400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 94 | 20231017 | 173300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 95 | 20231017 | 173200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 96 | 20231017 | 173100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 97 | 20231017 | 173000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 98 | 20231017 | 172900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 99 | 20231017 | 172800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 100 | 20231017 | 172700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 101 | 20231017 | 172600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 102 | 20231017 | 172500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 103 | 20231017 | 172400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 104 | 20231017 | 172300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 105 | 20231017 | 172200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 106 | 20231017 | 172100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 107 | 20231017 | 172000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 108 | 20231017 | 171900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 109 | 20231017 | 171800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 110 | 20231017 | 171700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 111 | 20231017 | 171600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 112 | 20231017 | 171500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 113 | 20231017 | 171400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 114 | 20231017 | 171300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 115 | 20231017 | 171200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 116 | 20231017 | 171100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 117 | 20231017 | 171000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 118 | 20231017 | 170900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 119 | 20231017 | 170800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 120 | 20231017 | 170700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 121 | 20231017 | 170600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 122 | 20231017 | 170500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 25632 |
| 123 | 20231017 | 170400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 124 | 20231017 | 170300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 125 | 20231017 | 170200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 126 | 20231017 | 170100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 127 | 20231017 | 170000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 128 | 20231017 | 165900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 129 | 20231017 | 165800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 130 | 20231017 | 165700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 131 | 20231017 | 165600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 132 | 20231017 | 165500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 133 | 20231017 | 165400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 134 | 20231017 | 165300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 135 | 20231017 | 165200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 136 | 20231017 | 165100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 137 | 20231017 | 165000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 138 | 20231017 | 164900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 139 | 20231017 | 164800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 140 | 20231017 | 164700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 141 | 20231017 | 164600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 142 | 20231017 | 164500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 143 | 20231017 | 164400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 144 | 20231017 | 164300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 145 | 20231017 | 164200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 146 | 20231017 | 164100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 147 | 20231017 | 164000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 148 | 20231017 | 163900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 149 | 20231017 | 163800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 150 | 20231017 | 163700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 151 | 20231017 | 163600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 152 | 20231017 | 163500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 25632 |
| 153 | 20231017 | 163400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 154 | 20231017 | 163300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 155 | 20231017 | 163200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 156 | 20231017 | 163100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 157 | 20231017 | 163000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 158 | 20231017 | 162900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 159 | 20231017 | 162800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 160 | 20231017 | 162700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 161 | 20231017 | 162600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 162 | 20231017 | 162500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 163 | 20231017 | 162400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 164 | 20231017 | 162300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 165 | 20231017 | 162200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 166 | 20231017 | 162100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 167 | 20231017 | 162000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 168 | 20231017 | 161900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 169 | 20231017 | 161800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 170 | 20231017 | 161700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 171 | 20231017 | 161600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 172 | 20231017 | 161500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 173 | 20231017 | 161400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 174 | 20231017 | 161300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 175 | 20231017 | 161200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 176 | 20231017 | 161100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 177 | 20231017 | 161000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 178 | 20231017 | 160900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 179 | 20231017 | 160800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 180 | 20231017 | 160700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 181 | 20231017 | 160600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 182 | 20231017 | 160500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 25632 |
| 183 | 20231017 | 160400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 184 | 20231017 | 160300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 185 | 20231017 | 160200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 186 | 20231017 | 160100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 187 | 20231017 | 160000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 188 | 20231017 | 155900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 189 | 20231017 | 155800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 190 | 20231017 | 155700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 191 | 20231017 | 155600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 192 | 20231017 | 155500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 193 | 20231017 | 155400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 194 | 20231017 | 155300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 195 | 20231017 | 155200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 196 | 20231017 | 155100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 197 | 20231017 | 155000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 198 | 20231017 | 154900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 199 | 20231017 | 154800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 200 | 20231017 | 154700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 201 | 20231017 | 154600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 202 | 20231017 | 154500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 203 | 20231017 | 154400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 204 | 20231017 | 154300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 205 | 20231017 | 154200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 206 | 20231017 | 154100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 207 | 20231017 | 154000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 208 | 20231017 | 153900 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 209 | 20231017 | 153800 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 210 | 20231017 | 153700 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 211 | 20231017 | 153600 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 212 | 20231017 | 153500 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 25632 |
| 213 | 20231017 | 153400 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 214 | 20231017 | 153300 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 215 | 20231017 | 153200 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 216 | 20231017 | 153100 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 0 |
| 217 | 20231017 | 153000 | 2685406591 | 1495 | 1495 | 1495 | 1495 | 25632 |
| 218 | 20231017 | 152900 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 219 | 20231017 | 152800 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 220 | 20231017 | 152700 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 221 | 20231017 | 152600 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 222 | 20231017 | 152500 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 223 | 20231017 | 152400 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 224 | 20231017 | 152300 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 225 | 20231017 | 152200 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 226 | 20231017 | 152100 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 227 | 20231017 | 152000 | 2647086751 | 1497 | 1497 | 1497 | 1497 | 0 |
| 228 | 20231017 | 151900 | 2647086751 | 1497 | 1495 | 1497 | 1494 | 2379 |
| 229 | 20231017 | 151800 | 2643528522 | 1495 | 1494 | 1495 | 1494 | 1408 |
| 230 | 20231017 | 151700 | 2641424334 | 1495 | 1495 | 1495 | 1495 | 501 |
| 231 | 20231017 | 151600 | 2640675339 | 1494 | 1497 | 1497 | 1494 | 3757 |
| 232 | 20231017 | 151500 | 2635055854 | 1497 | 1496 | 1497 | 1496 | 2712 |
| 233 | 20231017 | 151400 | 2630998683 | 1496 | 1497 | 1497 | 1496 | 6436 |
| 234 | 20231017 | 151300 | 2621368422 | 1497 | 1497 | 1497 | 1495 | 6950 |
| 235 | 20231017 | 151200 | 2610970989 | 1497 | 1497 | 1497 | 1496 | 2406 |
| 236 | 20231017 | 151100 | 2607370534 | 1497 | 1493 | 1497 | 1493 | 7121 |
| 237 | 20231017 | 151000 | 2596727271 | 1494 | 1493 | 1494 | 1492 | 573 |
| 238 | 20231017 | 150900 | 2595871243 | 1494 | 1493 | 1494 | 1493 | 1430 |
| 239 | 20231017 | 150800 | 2593735253 | 1494 | 1494 | 1494 | 1494 | 79 |
| 240 | 20231017 | 150700 | 2593617227 | 1493 | 1495 | 1495 | 1490 | 2978 |
| 241 | 20231017 | 150600 | 2589172584 | 1495 | 1496 | 1496 | 1489 | 3238 |
| 242 | 20231017 | 150500 | 2584346665 | 1496 | 1495 | 1496 | 1495 | 437 |
| 243 | 20231017 | 150400 | 2583692958 | 1496 | 1498 | 1498 | 1496 | 650 |
| 244 | 20231017 | 150300 | 2582719439 | 1497 | 1497 | 1497 | 1487 | 1206 |
| 245 | 20231017 | 150200 | 2580921837 | 1498 | 1497 | 1498 | 1497 | 750 |
| 246 | 20231017 | 150100 | 2579798837 | 1497 | 1499 | 1500 | 1487 | 10789 |
| 247 | 20231017 | 150000 | 2563681628 | 1500 | 1502 | 1502 | 1500 | 4327 |
| 248 | 20231017 | 145900 | 2557190457 | 1500 | 1499 | 1500 | 1498 | 3330 |
| 249 | 20231017 | 145800 | 2552197264 | 1500 | 1502 | 1502 | 1500 | 18448 |
| 250 | 20231017 | 145700 | 2524505003 | 1500 | 1501 | 1501 | 1500 | 2938 |
| 251 | 20231017 | 145600 | 2520095971 | 1498 | 1498 | 1500 | 1497 | 11585 |
| 252 | 20231017 | 145500 | 2502730539 | 1497 | 1499 | 1499 | 1497 | 1485 |
| 253 | 20231017 | 145400 | 2500506338 | 1499 | 1498 | 1499 | 1498 | 3324 |
| 254 | 20231017 | 145300 | 2495525783 | 1498 | 1497 | 1498 | 1497 | 525 |
| 255 | 20231017 | 145200 | 2494739833 | 1498 | 1500 | 1500 | 1498 | 4516 |
| 256 | 20231017 | 145100 | 2487969355 | 1499 | 1499 | 1500 | 1498 | 5655 |
| 257 | 20231017 | 145000 | 2479491139 | 1498 | 1497 | 1499 | 1496 | 4302 |
| 258 | 20231017 | 144900 | 2473051003 | 1497 | 1497 | 1499 | 1497 | 3620 |
| 259 | 20231017 | 144800 | 2467631829 | 1497 | 1497 | 1500 | 1497 | 10890 |
| 260 | 20231017 | 144700 | 2451318389 | 1497 | 1497 | 1497 | 1496 | 1866 |
| 261 | 20231017 | 144600 | 2448525326 | 1497 | 1496 | 1497 | 1495 | 4556 |
| 262 | 20231017 | 144500 | 2441710616 | 1495 | 1495 | 1495 | 1495 | 745 |
| 263 | 20231017 | 144400 | 2440596841 | 1495 | 1492 | 1495 | 1492 | 970 |
| 264 | 20231017 | 144300 | 2439147222 | 1492 | 1494 | 1495 | 1492 | 3104 |
| 265 | 20231017 | 144200 | 2434510854 | 1493 | 1494 | 1494 | 1493 | 326 |
| 266 | 20231017 | 144100 | 2434023811 | 1492 | 1494 | 1494 | 1492 | 581 |
| 267 | 20231017 | 144000 | 2433156233 | 1493 | 1493 | 1494 | 1493 | 1130 |
| 268 | 20231017 | 143900 | 2431468806 | 1494 | 1494 | 1496 | 1494 | 911 |
| 269 | 20231017 | 143800 | 2430107700 | 1494 | 1492 | 1494 | 1492 | 4562 |
| 270 | 20231017 | 143700 | 2423296970 | 1491 | 1492 | 1492 | 1490 | 2081 |
| 271 | 20231017 | 143600 | 2420194439 | 1491 | 1491 | 1491 | 1490 | 1458 |
| 272 | 20231017 | 143500 | 2418021577 | 1491 | 1491 | 1491 | 1491 | 130 |
| 273 | 20231017 | 143400 | 2417827747 | 1491 | 1490 | 1492 | 1490 | 1383 |
| 274 | 20231017 | 143300 | 2415767033 | 1490 | 1487 | 1490 | 1487 | 610 |
| 275 | 20231017 | 143200 | 2414858347 | 1486 | 1489 | 1489 | 1486 | 2581 |
| 276 | 20231017 | 143100 | 2411021741 | 1489 | 1490 | 1490 | 1489 | 1072 |
| 277 | 20231017 | 143000 | 2409425487 | 1487 | 1490 | 1490 | 1487 | 115 |
| 278 | 20231017 | 142900 | 2409254262 | 1490 | 1487 | 1490 | 1487 | 4396 |
| 279 | 20231017 | 142800 | 2402711410 | 1487 | 1489 | 1490 | 1487 | 122 |
| 280 | 20231017 | 142700 | 2402529958 | 1489 | 1490 | 1490 | 1487 | 348 |
| 281 | 20231017 | 142600 | 2402011499 | 1490 | 1490 | 1492 | 1487 | 4540 |
| 282 | 20231017 | 142500 | 2395248157 | 1490 | 1486 | 1490 | 1486 | 1245 |
| 283 | 20231017 | 142400 | 2393396549 | 1486 | 1489 | 1489 | 1486 | 235 |
| 284 | 20231017 | 142300 | 2393046914 | 1488 | 1488 | 1489 | 1488 | 2607 |
| 285 | 20231017 | 142200 | 2389166607 | 1488 | 1488 | 1489 | 1487 | 555 |
| 286 | 20231017 | 142100 | 2388340749 | 1488 | 1486 | 1488 | 1486 | 1738 |
| 287 | 20231017 | 142000 | 2385755884 | 1487 | 1487 | 1487 | 1485 | 816 |
| 288 | 20231017 | 141900 | 2384543232 | 1487 | 1486 | 1487 | 1485 | 2706 |
| 289 | 20231017 | 141800 | 2380522523 | 1484 | 1484 | 1487 | 1483 | 5015 |
| 290 | 20231017 | 141700 | 2373073800 | 1483 | 1482 | 1485 | 1482 | 45 |
| 291 | 20231017 | 141600 | 2373007068 | 1482 | 1484 | 1484 | 1481 | 1678 |
| 292 | 20231017 | 141500 | 2370520773 | 1482 | 1484 | 1485 | 1482 | 1410 |
| 293 | 20231017 | 141400 | 2368430869 | 1483 | 1485 | 1486 | 1480 | 3038 |
| 294 | 20231017 | 141300 | 2363931081 | 1485 | 1479 | 1486 | 1479 | 1560 |
| 295 | 20231017 | 141200 | 2361622224 | 1479 | 1479 | 1479 | 1477 | 79 |
| 296 | 20231017 | 141100 | 2361505458 | 1479 | 1479 | 1479 | 1477 | 2062 |
| 297 | 20231017 | 141000 | 2358457053 | 1479 | 1480 | 1480 | 1475 | 1900 |
| 298 | 20231017 | 140900 | 2355652965 | 1480 | 1480 | 1480 | 1480 | 108 |
| 299 | 20231017 | 140800 | 2355493125 | 1479 | 1482 | 1482 | 1479 | 500 |
| 300 | 20231017 | 140700 | 2354753601 | 1483 | 1486 | 1487 | 1482 | 96 |
| 301 | 20231017 | 140600 | 2354611190 | 1487 | 1480 | 1487 | 1476 | 3594 |
| 302 | 20231017 | 140500 | 2349288100 | 1480 | 1480 | 1480 | 1475 | 9927 |
| 303 | 20231017 | 140400 | 2334625596 | 1478 | 1478 | 1480 | 1477 | 3268 |
| 304 | 20231017 | 140300 | 2329796587 | 1478 | 1479 | 1480 | 1478 | 5176 |
| 305 | 20231017 | 140200 | 2322144033 | 1479 | 1480 | 1480 | 1479 | 2733 |
| 306 | 20231017 | 140100 | 2318099194 | 1480 | 1484 | 1484 | 1480 | 2422 |
| 307 | 20231017 | 140000 | 2314512616 | 1480 | 1484 | 1485 | 1479 | 425 |
| 308 | 20231017 | 135900 | 2313883898 | 1480 | 1480 | 1484 | 1479 | 5417 |
| 309 | 20231017 | 135800 | 2305846790 | 1480 | 1483 | 1483 | 1479 | 2069 |
| 310 | 20231017 | 135700 | 2302785981 | 1480 | 1483 | 1486 | 1479 | 11556 |
| 311 | 20231017 | 135600 | 2285677831 | 1481 | 1487 | 1487 | 1481 | 9407 |
| 312 | 20231017 | 135500 | 2271727593 | 1487 | 1482 | 1494 | 1482 | 3407 |
| 313 | 20231017 | 135400 | 2266647511 | 1482 | 1491 | 1491 | 1481 | 22664 |
| 314 | 20231017 | 135300 | 2232984911 | 1491 | 1490 | 1494 | 1490 | 3148 |
| 315 | 20231017 | 135200 | 2228293987 | 1491 | 1494 | 1494 | 1491 | 2820 |
| 316 | 20231017 | 135100 | 2224083913 | 1494 | 1492 | 1495 | 1490 | 11383 |
| 317 | 20231017 | 135000 | 2207108652 | 1491 | 1495 | 1495 | 1491 | 11250 |
| 318 | 20231017 | 134900 | 2190312966 | 1496 | 1499 | 1499 | 1496 | 9530 |
| 319 | 20231017 | 134800 | 2176041706 | 1499 | 1499 | 1500 | 1499 | 796 |
| 320 | 20231017 | 134700 | 2174847732 | 1499 | 1500 | 1500 | 1499 | 304 |
| 321 | 20231017 | 134600 | 2174391736 | 1500 | 1501 | 1502 | 1500 | 2410 |
| 322 | 20231017 | 134500 | 2170775013 | 1502 | 1501 | 1503 | 1501 | 2590 |
| 323 | 20231017 | 134400 | 2166883843 | 1500 | 1503 | 1503 | 1499 | 2332 |
| 324 | 20231017 | 134300 | 2163379975 | 1499 | 1502 | 1504 | 1498 | 16645 |
| 325 | 20231017 | 134200 | 2138410492 | 1502 | 1502 | 1504 | 1502 | 1577 |
| 326 | 20231017 | 134100 | 2136041834 | 1503 | 1505 | 1505 | 1503 | 4030 |
| 327 | 20231017 | 134000 | 2129977801 | 1505 | 1506 | 1507 | 1505 | 370 |
| 328 | 20231017 | 133900 | 2129420779 | 1506 | 1504 | 1506 | 1504 | 120 |
| 329 | 20231017 | 133800 | 2129240076 | 1505 | 1505 | 1508 | 1505 | 2978 |
| 330 | 20231017 | 133700 | 2124758183 | 1509 | 1509 | 1509 | 1509 | 5 |
| 331 | 20231017 | 133600 | 2124750638 | 1504 | 1506 | 1506 | 1504 | 468 |
| 332 | 20231017 | 133500 | 2124045833 | 1507 | 1507 | 1507 | 1506 | 2980 |
| 333 | 20231017 | 133400 | 2119556360 | 1507 | 1509 | 1509 | 1507 | 2675 |
| 334 | 20231017 | 133300 | 2115522693 | 1509 | 1510 | 1510 | 1509 | 7894 |
| 335 | 20231017 | 133200 | 2103607876 | 1510 | 1509 | 1511 | 1508 | 19595 |
| 336 | 20231017 | 133100 | 2074021899 | 1510 | 1509 | 1510 | 1509 | 4267 |
| 337 | 20231017 | 133000 | 2067581721 | 1508 | 1507 | 1508 | 1507 | 3185 |
| 338 | 20231017 | 132900 | 2062779857 | 1507 | 1507 | 1507 | 1506 | 3270 |
| 339 | 20231017 | 132800 | 2057853995 | 1506 | 1507 | 1508 | 1505 | 2092 |
| 340 | 20231017 | 132700 | 2054701327 | 1505 | 1505 | 1505 | 1505 | 585 |
| 341 | 20231017 | 132600 | 2053820902 | 1508 | 1505 | 1508 | 1505 | 5063 |
| 342 | 20231017 | 132500 | 2046190429 | 1504 | 1507 | 1507 | 1504 | 1004 |
| 343 | 20231017 | 132400 | 2044677413 | 1507 | 1502 | 1507 | 1502 | 2045 |
| 344 | 20231017 | 132300 | 2041598823 | 1502 | 1509 | 1509 | 1502 | 2454 |
| 345 | 20231017 | 132200 | 2037898270 | 1509 | 1506 | 1510 | 1502 | 9016 |
| 346 | 20231017 | 132100 | 2024310738 | 1506 | 1502 | 1506 | 1502 | 5809 |
| 347 | 20231017 | 132000 | 2015569848 | 1502 | 1501 | 1502 | 1499 | 6992 |
| 348 | 20231017 | 131900 | 2005075410 | 1500 | 1501 | 1501 | 1500 | 3309 |
| 349 | 20231017 | 131800 | 2000110548 | 1501 | 1501 | 1502 | 1501 | 1238 |
| 350 | 20231017 | 131700 | 1998252290 | 1501 | 1501 | 1501 | 1500 | 3339 |
| 351 | 20231017 | 131600 | 1993243007 | 1500 | 1502 | 1502 | 1500 | 832 |
| 352 | 20231017 | 131500 | 1991994483 | 1502 | 1502 | 1502 | 1500 | 2243 |
| 353 | 20231017 | 131400 | 1988629458 | 1500 | 1500 | 1500 | 1500 | 0 |
| 354 | 20231017 | 131300 | 1988629458 | 1500 | 1504 | 1504 | 1500 | 751 |
| 355 | 20231017 | 131200 | 1987502458 | 1500 | 1502 | 1502 | 1500 | 6023 |
| 356 | 20231017 | 131100 | 1978464306 | 1502 | 1503 | 1503 | 1502 | 2390 |
| 357 | 20231017 | 131000 | 1974873722 | 1503 | 1500 | 1503 | 1500 | 3636 |
| 358 | 20231017 | 130900 | 1969418081 | 1501 | 1501 | 1501 | 1500 | 1202 |
| 359 | 20231017 | 130800 | 1967614053 | 1501 | 1500 | 1503 | 1500 | 7 |
| 360 | 20231017 | 130700 | 1967603543 | 1501 | 1503 | 1503 | 1501 | 4103 |
| 361 | 20231017 | 130600 | 1961444532 | 1504 | 1504 | 1504 | 1504 | 10 |
| 362 | 20231017 | 130500 | 1961429492 | 1503 | 1504 | 1504 | 1503 | 16 |
| 363 | 20231017 | 130400 | 1961405429 | 1504 | 1504 | 1504 | 1504 | 5 |
| 364 | 20231017 | 130300 | 1961397909 | 1501 | 1505 | 1505 | 1501 | 70 |
| 365 | 20231017 | 130200 | 1961292705 | 1506 | 1504 | 1506 | 1500 | 1661 |
| 366 | 20231017 | 130100 | 1958795907 | 1500 | 1505 | 1505 | 1500 | 570 |
| 367 | 20231017 | 130000 | 1957938396 | 1505 | 1506 | 1506 | 1505 | 401 |
| 368 | 20231017 | 125900 | 1957334491 | 1502 | 1506 | 1506 | 1502 | 1136 |
| 369 | 20231017 | 125800 | 1955627813 | 1504 | 1504 | 1504 | 1504 | 1305 |
| 370 | 20231017 | 125700 | 1953665093 | 1507 | 1504 | 1507 | 1503 | 2139 |
| 371 | 20231017 | 125600 | 1950448008 | 1504 | 1507 | 1507 | 1504 | 3747 |
| 372 | 20231017 | 125500 | 1944812377 | 1504 | 1504 | 1505 | 1502 | 1936 |
| 373 | 20231017 | 125400 | 1941900145 | 1501 | 1504 | 1504 | 1500 | 3811 |
| 374 | 20231017 | 125300 | 1936179372 | 1505 | 1503 | 1505 | 1503 | 113 |
| 375 | 20231017 | 125200 | 1936009527 | 1503 | 1504 | 1504 | 1503 | 913 |
| 376 | 20231017 | 125100 | 1934637100 | 1505 | 1504 | 1505 | 1503 | 718 |
| 377 | 20231017 | 125000 | 1933557292 | 1507 | 1504 | 1507 | 1504 | 621 |
| 378 | 20231017 | 124900 | 1932622583 | 1504 | 1502 | 1505 | 1502 | 2215 |
| 379 | 20231017 | 124800 | 1929292921 | 1502 | 1504 | 1504 | 1502 | 685 |
| 380 | 20231017 | 124700 | 1928264048 | 1501 | 1501 | 1505 | 1501 | 306 |
| 381 | 20231017 | 124600 | 1927803842 | 1501 | 1505 | 1505 | 1501 | 2260 |
| 382 | 20231017 | 124500 | 1924410146 | 1505 | 1505 | 1505 | 1505 | 696 |
| 383 | 20231017 | 124400 | 1923362666 | 1502 | 1504 | 1505 | 1502 | 2049 |
| 384 | 20231017 | 124300 | 1920283038 | 1504 | 1503 | 1504 | 1503 | 10 |
| 385 | 20231017 | 124200 | 1920268001 | 1503 | 1505 | 1505 | 1502 | 876 |
| 386 | 20231017 | 124100 | 1918952192 | 1505 | 1506 | 1506 | 1503 | 1318 |
| 387 | 20231017 | 124000 | 1916970334 | 1506 | 1506 | 1506 | 1504 | 1111 |
| 388 | 20231017 | 123900 | 1915298515 | 1506 | 1507 | 1507 | 1506 | 3608 |
| 389 | 20231017 | 123800 | 1909861263 | 1507 | 1507 | 1507 | 1507 | 649 |
| 390 | 20231017 | 123700 | 1908883220 | 1507 | 1506 | 1507 | 1504 | 1719 |
| 391 | 20231017 | 123600 | 1906297311 | 1506 | 1507 | 1507 | 1506 | 1565 |
| 392 | 20231017 | 123500 | 1903940173 | 1507 | 1506 | 1507 | 1506 | 1708 |
| 393 | 20231017 | 123400 | 1901366958 | 1506 | 1507 | 1507 | 1506 | 874 |
| 394 | 20231017 | 123300 | 1900050547 | 1509 | 1507 | 1509 | 1507 | 613 |
| 395 | 20231017 | 123200 | 1899126412 | 1501 | 1509 | 1509 | 1499 | 7523 |
| 396 | 20231017 | 123100 | 1887815593 | 1510 | 1508 | 1510 | 1508 | 5484 |
| 397 | 20231017 | 123000 | 1879536915 | 1510 | 1510 | 1510 | 1508 | 455 |
| 398 | 20231017 | 122900 | 1878850465 | 1510 | 1509 | 1510 | 1507 | 884 |
| 399 | 20231017 | 122800 | 1877516773 | 1510 | 1510 | 1510 | 1507 | 137 |
| 400 | 20231017 | 122700 | 1877309927 | 1510 | 1510 | 1510 | 1507 | 4152 |
| 401 | 20231017 | 122600 | 1871042661 | 1510 | 1511 | 1511 | 1510 | 2331 |
| 402 | 20231017 | 122500 | 1867521836 | 1510 | 1505 | 1510 | 1505 | 2973 |
| 403 | 20231017 | 122400 | 1863035043 | 1503 | 1503 | 1503 | 1503 | 6 |
| 404 | 20231017 | 122300 | 1863026025 | 1503 | 1501 | 1509 | 1501 | 217 |
| 405 | 20231017 | 122200 | 1862698642 | 1509 | 1500 | 1509 | 1500 | 1776 |
| 406 | 20231017 | 122100 | 1860027775 | 1499 | 1509 | 1510 | 1499 | 2199 |
| 407 | 20231017 | 122000 | 1856718058 | 1509 | 1512 | 1512 | 1509 | 6324 |
| 408 | 20231017 | 121900 | 1847171433 | 1512 | 1514 | 1514 | 1512 | 730 |
| 409 | 20231017 | 121800 | 1846066937 | 1514 | 1509 | 1514 | 1509 | 7528 |
| 410 | 20231017 | 121700 | 1834685603 | 1507 | 1513 | 1514 | 1507 | 6528 |
| 411 | 20231017 | 121600 | 1824814204 | 1513 | 1508 | 1513 | 1508 | 29824 |
| 412 | 20231017 | 121500 | 1779783678 | 1508 | 1508 | 1508 | 1507 | 208 |
| 413 | 20231017 | 121400 | 1779470016 | 1508 | 1506 | 1508 | 1506 | 2380 |
| 414 | 20231017 | 121300 | 1775885285 | 1509 | 1509 | 1509 | 1509 | 3825 |
| 415 | 20231017 | 121200 | 1770113360 | 1509 | 1508 | 1510 | 1503 | 16743 |
| 416 | 20231017 | 121100 | 1744846128 | 1508 | 1503 | 1508 | 1503 | 16411 |
| 417 | 20231017 | 121000 | 1720124445 | 1502 | 1502 | 1502 | 1498 | 1920 |
| 418 | 20231017 | 120900 | 1717242374 | 1501 | 1501 | 1501 | 1501 | 0 |
| 419 | 20231017 | 120800 | 1717242374 | 1501 | 1499 | 1501 | 1499 | 1571 |
| 420 | 20231017 | 120700 | 1714884601 | 1499 | 1498 | 1499 | 1498 | 1156 |
| 421 | 20231017 | 120600 | 1713151913 | 1497 | 1497 | 1498 | 1496 | 2663 |
| 422 | 20231017 | 120500 | 1709165402 | 1497 | 1497 | 1497 | 1497 | 25 |
| 423 | 20231017 | 120400 | 1709127977 | 1497 | 1497 | 1497 | 1497 | 175 |
| 424 | 20231017 | 120300 | 1708866002 | 1497 | 1497 | 1497 | 1497 | 471 |
| 425 | 20231017 | 120200 | 1708160915 | 1497 | 1497 | 1497 | 1497 | 1658 |
| 426 | 20231017 | 120100 | 1705678889 | 1497 | 1497 | 1497 | 1497 | 1 |
| 427 | 20231017 | 120000 | 1705677392 | 1497 | 1500 | 1501 | 1497 | 1768 |
| 428 | 20231017 | 115900 | 1703027996 | 1499 | 1499 | 1499 | 1499 | 300 |
| 429 | 20231017 | 115800 | 1702578296 | 1502 | 1502 | 1502 | 1502 | 3 |
| 430 | 20231017 | 115700 | 1702573790 | 1499 | 1501 | 1501 | 1499 | 1104 |
| 431 | 20231017 | 115600 | 1700918564 | 1501 | 1501 | 1501 | 1501 | 0 |
| 432 | 20231017 | 115500 | 1700918564 | 1501 | 1501 | 1501 | 1501 | 307 |
| 433 | 20231017 | 115400 | 1700457757 | 1501 | 1500 | 1501 | 1500 | 926 |
| 434 | 20231017 | 115300 | 1699068031 | 1498 | 1498 | 1498 | 1498 | 266 |
| 435 | 20231017 | 115200 | 1698669563 | 1498 | 1501 | 1501 | 1498 | 598 |
| 436 | 20231017 | 115100 | 1697772523 | 1499 | 1499 | 1499 | 1499 | 5267 |
| 437 | 20231017 | 115000 | 1689877290 | 1499 | 1501 | 1501 | 1499 | 69 |
| 438 | 20231017 | 114900 | 1689773855 | 1502 | 1502 | 1502 | 1502 | 0 |
| 439 | 20231017 | 114800 | 1689773855 | 1502 | 1500 | 1502 | 1500 | 445 |
| 440 | 20231017 | 114700 | 1689106032 | 1499 | 1499 | 1499 | 1499 | 422 |
| 441 | 20231017 | 114600 | 1688473454 | 1499 | 1500 | 1500 | 1499 | 665 |
| 442 | 20231017 | 114500 | 1687476186 | 1500 | 1500 | 1500 | 1500 | 926 |
| 443 | 20231017 | 114400 | 1686087186 | 1500 | 1501 | 1501 | 1500 | 250 |
| 444 | 20231017 | 114300 | 1685712110 | 1502 | 1502 | 1502 | 1502 | 0 |
| 445 | 20231017 | 114200 | 1685712110 | 1502 | 1500 | 1503 | 1500 | 1630 |
| 446 | 20231017 | 114100 | 1683264261 | 1501 | 1502 | 1502 | 1501 | 908 |
| 447 | 20231017 | 114000 | 1681901015 | 1502 | 1501 | 1502 | 1501 | 682 |
| 448 | 20231017 | 113900 | 1680877014 | 1501 | 1500 | 1501 | 1500 | 2592 |
| 449 | 20231017 | 113800 | 1676988861 | 1499 | 1499 | 1499 | 1499 | 1045 |
| 450 | 20231017 | 113700 | 1675422406 | 1499 | 1497 | 1499 | 1497 | 2275 |
| 451 | 20231017 | 113600 | 1672013592 | 1497 | 1496 | 1497 | 1496 | 1374 |
| 452 | 20231017 | 113500 | 1669957871 | 1496 | 1497 | 1497 | 1494 | 1848 |
| 453 | 20231017 | 113400 | 1667193277 | 1497 | 1498 | 1498 | 1497 | 355 |
| 454 | 20231017 | 113300 | 1666661542 | 1498 | 1497 | 1498 | 1496 | 1091 |
| 455 | 20231017 | 113200 | 1665028976 | 1497 | 1498 | 1498 | 1497 | 401 |
| 456 | 20231017 | 113100 | 1664428478 | 1498 | 1498 | 1499 | 1498 | 3788 |
| 457 | 20231017 | 113000 | 1658753648 | 1499 | 1493 | 1499 | 1493 | 626 |
| 458 | 20231017 | 112900 | 1657816030 | 1493 | 1493 | 1493 | 1493 | 1147 |
| 459 | 20231017 | 112800 | 1656103559 | 1493 | 1496 | 1496 | 1493 | 2777 |
| 460 | 20231017 | 112700 | 1651955887 | 1495 | 1496 | 1496 | 1495 | 5 |
| 461 | 20231017 | 112600 | 1651948409 | 1495 | 1498 | 1498 | 1495 | 9013 |
| 462 | 20231017 | 112500 | 1638463885 | 1499 | 1499 | 1499 | 1499 | 237 |
| 463 | 20231017 | 112400 | 1638108622 | 1500 | 1502 | 1502 | 1500 | 25 |
| 464 | 20231017 | 112300 | 1638071120 | 1500 | 1500 | 1500 | 1500 | 273 |
| 465 | 20231017 | 112200 | 1637661620 | 1502 | 1504 | 1504 | 1502 | 936 |
| 466 | 20231017 | 112100 | 1636255146 | 1504 | 1504 | 1504 | 1504 | 1 |
| 467 | 20231017 | 112000 | 1636253642 | 1500 | 1501 | 1502 | 1500 | 2149 |
| 468 | 20231017 | 111900 | 1633028411 | 1499 | 1500 | 1501 | 1498 | 10127 |
| 469 | 20231017 | 111800 | 1617847006 | 1500 | 1498 | 1500 | 1498 | 2457 |
| 470 | 20231017 | 111700 | 1614163329 | 1498 | 1498 | 1499 | 1498 | 1955 |
| 471 | 20231017 | 111600 | 1611234159 | 1498 | 1499 | 1500 | 1498 | 3076 |
| 472 | 20231017 | 111500 | 1606624778 | 1500 | 1500 | 1500 | 1500 | 55 |
| 473 | 20231017 | 111400 | 1606542278 | 1499 | 1499 | 1499 | 1499 | 1125 |
| 474 | 20231017 | 111300 | 1604855903 | 1500 | 1499 | 1500 | 1499 | 513 |
| 475 | 20231017 | 111200 | 1604086887 | 1500 | 1500 | 1500 | 1500 | 163 |
| 476 | 20231017 | 111100 | 1603842387 | 1499 | 1499 | 1499 | 1499 | 460 |
| 477 | 20231017 | 111000 | 1603152847 | 1499 | 1499 | 1499 | 1499 | 0 |
| 478 | 20231017 | 110900 | 1603152847 | 1499 | 1500 | 1500 | 1499 | 580 |
| 479 | 20231017 | 110800 | 1602282888 | 1500 | 1501 | 1501 | 1500 | 425 |
| 480 | 20231017 | 110700 | 1601645363 | 1501 | 1502 | 1502 | 1501 | 129 |
| 481 | 20231017 | 110600 | 1601451724 | 1502 | 1502 | 1502 | 1500 | 8821 |
| 482 | 20231017 | 110500 | 1588218250 | 1503 | 1503 | 1504 | 1503 | 70 |
| 483 | 20231017 | 110400 | 1588113000 | 1506 | 1505 | 1506 | 1505 | 674 |
| 484 | 20231017 | 110300 | 1587098545 | 1505 | 1504 | 1505 | 1503 | 356 |
| 485 | 20231017 | 110200 | 1586562917 | 1505 | 1505 | 1505 | 1505 | 21 |
| 486 | 20231017 | 110100 | 1586531312 | 1505 | 1507 | 1507 | 1505 | 1027 |
| 487 | 20231017 | 110000 | 1584985675 | 1505 | 1506 | 1506 | 1505 | 1910 |
| 488 | 20231017 | 105900 | 1582109381 | 1506 | 1502 | 1506 | 1502 | 3457 |
| 489 | 20231017 | 105800 | 1576909118 | 1502 | 1503 | 1503 | 1502 | 1079 |
| 490 | 20231017 | 105700 | 1575287726 | 1503 | 1504 | 1504 | 1501 | 1025 |
| 491 | 20231017 | 105600 | 1573749107 | 1504 | 1504 | 1504 | 1504 | 161 |
| 492 | 20231017 | 105500 | 1573506963 | 1504 | 1502 | 1504 | 1501 | 2793 |
| 493 | 20231017 | 105400 | 1569314517 | 1502 | 1502 | 1502 | 1500 | 9261 |
| 494 | 20231017 | 105300 | 1555406441 | 1502 | 1506 | 1506 | 1502 | 423 |
| 495 | 20231017 | 105200 | 1554769425 | 1507 | 1503 | 1507 | 1503 | 339 |
| 496 | 20231017 | 105100 | 1554259752 | 1503 | 1507 | 1507 | 1502 | 6515 |
| 497 | 20231017 | 105000 | 1544474195 | 1507 | 1502 | 1507 | 1502 | 3083 |
| 498 | 20231017 | 104900 | 1539843524 | 1508 | 1502 | 1508 | 1502 | 601 |
| 499 | 20231017 | 104800 | 1538937777 | 1502 | 1501 | 1508 | 1499 | 8170 |
| 500 | 20231017 | 104700 | 1526648183 | 1498 | 1499 | 1499 | 1498 | 5245 |
| 501 | 20231017 | 104600 | 1518791106 | 1498 | 1500 | 1501 | 1498 | 5004 |
| 502 | 20231017 | 104500 | 1511288161 | 1500 | 1502 | 1502 | 1500 | 330 |
| 503 | 20231017 | 104400 | 1510792515 | 1502 | 1502 | 1502 | 1502 | 846 |
| 504 | 20231017 | 104300 | 1509521823 | 1502 | 1498 | 1505 | 1498 | 12575 |
| 505 | 20231017 | 104200 | 1490638827 | 1498 | 1498 | 1498 | 1497 | 1242 |
| 506 | 20231017 | 104100 | 1488778811 | 1494 | 1490 | 1498 | 1490 | 1502 |
| 507 | 20231017 | 104000 | 1486532172 | 1491 | 1491 | 1493 | 1491 | 8157 |
| 508 | 20231017 | 103900 | 1474368565 | 1490 | 1492 | 1492 | 1490 | 16755 |
| 509 | 20231017 | 103800 | 1449402844 | 1497 | 1495 | 1497 | 1492 | 1668 |
| 510 | 20231017 | 103700 | 1446912937 | 1495 | 1496 | 1496 | 1495 | 1600 |
| 511 | 20231017 | 103600 | 1444520537 | 1495 | 1500 | 1500 | 1495 | 542 |
| 512 | 20231017 | 103500 | 1443709547 | 1495 | 1497 | 1497 | 1495 | 620 |
| 513 | 20231017 | 103400 | 1442781736 | 1498 | 1504 | 1504 | 1498 | 1736 |
| 514 | 20231017 | 103300 | 1440177508 | 1504 | 1506 | 1506 | 1504 | 1536 |
| 515 | 20231017 | 103200 | 1437866669 | 1506 | 1508 | 1509 | 1504 | 6637 |
| 516 | 20231017 | 103100 | 1427860650 | 1508 | 1505 | 1508 | 1500 | 2754 |
| 517 | 20231017 | 103000 | 1423714743 | 1506 | 1499 | 1506 | 1499 | 14896 |
| 518 | 20231017 | 102900 | 1401350995 | 1499 | 1498 | 1499 | 1498 | 1596 |
| 519 | 20231017 | 102800 | 1398958649 | 1499 | 1495 | 1499 | 1494 | 4415 |
| 520 | 20231017 | 102700 | 1392348688 | 1494 | 1496 | 1497 | 1494 | 5530 |
| 521 | 20231017 | 102600 | 1384078757 | 1497 | 1495 | 1497 | 1495 | 1761 |
| 522 | 20231017 | 102500 | 1381444483 | 1494 | 1491 | 1494 | 1491 | 977 |
| 523 | 20231017 | 102400 | 1379985767 | 1491 | 1490 | 1491 | 1490 | 910 |
| 524 | 20231017 | 102300 | 1378629057 | 1490 | 1488 | 1492 | 1487 | 3002 |
| 525 | 20231017 | 102200 | 1374158092 | 1488 | 1492 | 1494 | 1486 | 6187 |
| 526 | 20231017 | 102100 | 1364944838 | 1493 | 1500 | 1500 | 1493 | 7542 |
| 527 | 20231017 | 102000 | 1353657494 | 1501 | 1503 | 1504 | 1500 | 11770 |
| 528 | 20231017 | 101900 | 1335999340 | 1503 | 1506 | 1506 | 1503 | 347 |
| 529 | 20231017 | 101800 | 1335477269 | 1502 | 1505 | 1505 | 1500 | 8638 |
| 530 | 20231017 | 101700 | 1322510318 | 1506 | 1508 | 1508 | 1506 | 3936 |
| 531 | 20231017 | 101600 | 1316580644 | 1508 | 1516 | 1516 | 1507 | 13596 |
| 532 | 20231017 | 101500 | 1296051770 | 1516 | 1515 | 1517 | 1510 | 28817 |
| 533 | 20231017 | 101400 | 1252413181 | 1515 | 1513 | 1515 | 1510 | 12754 |
| 534 | 20231017 | 101300 | 1233113223 | 1513 | 1513 | 1514 | 1507 | 14266 |
| 535 | 20231017 | 101200 | 1211564806 | 1512 | 1511 | 1518 | 1511 | 45087 |
| 536 | 20231017 | 101100 | 1143312764 | 1511 | 1502 | 1511 | 1502 | 26029 |
| 537 | 20231017 | 101000 | 1104092506 | 1500 | 1499 | 1501 | 1499 | 4591 |
| 538 | 20231017 | 100900 | 1097202425 | 1499 | 1502 | 1502 | 1498 | 3765 |
| 539 | 20231017 | 100800 | 1091558222 | 1503 | 1505 | 1505 | 1502 | 6000 |
| 540 | 20231017 | 100700 | 1082530047 | 1505 | 1500 | 1505 | 1497 | 43938 |
| 541 | 20231017 | 100600 | 1016577492 | 1499 | 1492 | 1499 | 1491 | 27023 |
| 542 | 20231017 | 100500 | 976137255 | 1492 | 1492 | 1492 | 1492 | 233 |
| 543 | 20231017 | 100400 | 975789619 | 1491 | 1488 | 1491 | 1488 | 2072 |
| 544 | 20231017 | 100300 | 972703977 | 1488 | 1489 | 1489 | 1488 | 1204 |
| 545 | 20231017 | 100200 | 970911754 | 1489 | 1491 | 1491 | 1489 | 800 |
| 546 | 20231017 | 100100 | 969719135 | 1491 | 1493 | 1493 | 1491 | 1155 |
| 547 | 20231017 | 100000 | 967996393 | 1493 | 1491 | 1493 | 1489 | 5914 |
| 548 | 20231017 | 095900 | 959184424 | 1491 | 1496 | 1496 | 1491 | 4076 |
| 549 | 20231017 | 095800 | 953101833 | 1494 | 1491 | 1495 | 1491 | 15992 |
| 550 | 20231017 | 095700 | 929221535 | 1490 | 1489 | 1490 | 1488 | 1017 |
| 551 | 20231017 | 095600 | 927706730 | 1488 | 1490 | 1492 | 1488 | 3983 |
| 552 | 20231017 | 095500 | 921772115 | 1490 | 1489 | 1492 | 1488 | 2113 |
| 553 | 20231017 | 095400 | 918625982 | 1489 | 1485 | 1489 | 1484 | 4369 |
| 554 | 20231017 | 095300 | 912135360 | 1486 | 1491 | 1493 | 1486 | 1782 |
| 555 | 20231017 | 095200 | 909484326 | 1491 | 1491 | 1493 | 1491 | 19130 |
| 556 | 20231017 | 095100 | 880946015 | 1491 | 1487 | 1491 | 1487 | 6406 |
| 557 | 20231017 | 095000 | 871400710 | 1488 | 1485 | 1488 | 1485 | 743 |
| 558 | 20231017 | 094900 | 870295341 | 1485 | 1485 | 1485 | 1485 | 201 |
| 559 | 20231017 | 094800 | 869996856 | 1486 | 1487 | 1489 | 1485 | 3534 |
| 560 | 20231017 | 094700 | 864738504 | 1485 | 1485 | 1485 | 1483 | 136 |
| 561 | 20231017 | 094600 | 864536548 | 1485 | 1483 | 1485 | 1482 | 887 |
| 562 | 20231017 | 094500 | 863221615 | 1482 | 1483 | 1485 | 1481 | 9057 |
| 563 | 20231017 | 094400 | 849797159 | 1483 | 1483 | 1483 | 1482 | 4893 |
| 564 | 20231017 | 094300 | 842543460 | 1482 | 1489 | 1489 | 1482 | 12162 |
| 565 | 20231017 | 094200 | 824502621 | 1490 | 1487 | 1490 | 1485 | 2593 |
| 566 | 20231017 | 094100 | 820648965 | 1488 | 1491 | 1492 | 1488 | 3249 |
| 567 | 20231017 | 094000 | 815805980 | 1492 | 1488 | 1492 | 1488 | 13814 |
| 568 | 20231017 | 093900 | 795225648 | 1487 | 1486 | 1490 | 1485 | 8798 |
| 569 | 20231017 | 093800 | 782139856 | 1486 | 1486 | 1486 | 1480 | 4294 |
| 570 | 20231017 | 093700 | 775767772 | 1486 | 1485 | 1488 | 1480 | 5889 |
| 571 | 20231017 | 093600 | 767032599 | 1482 | 1482 | 1482 | 1482 | 120 |
| 572 | 20231017 | 093500 | 766854759 | 1482 | 1482 | 1487 | 1481 | 1349 |
| 573 | 20231017 | 093400 | 764855650 | 1482 | 1485 | 1488 | 1482 | 6866 |
| 574 | 20231017 | 093300 | 754660712 | 1485 | 1489 | 1489 | 1485 | 69 |
| 575 | 20231017 | 093200 | 754557980 | 1489 | 1480 | 1489 | 1477 | 16585 |
| 576 | 20231017 | 093100 | 729980120 | 1480 | 1486 | 1486 | 1478 | 4157 |
| 577 | 20231017 | 093000 | 723821882 | 1486 | 1493 | 1493 | 1484 | 9718 |
| 578 | 20231017 | 092900 | 709375113 | 1493 | 1490 | 1493 | 1490 | 1863 |
| 579 | 20231017 | 092800 | 706596727 | 1490 | 1486 | 1490 | 1485 | 2398 |
| 580 | 20231017 | 092700 | 703032379 | 1490 | 1487 | 1493 | 1487 | 1171 |
| 581 | 20231017 | 092600 | 701289324 | 1487 | 1491 | 1491 | 1480 | 12824 |
| 582 | 20231017 | 092500 | 682275353 | 1491 | 1497 | 1497 | 1490 | 4280 |
| 583 | 20231017 | 092400 | 675889586 | 1497 | 1488 | 1498 | 1488 | 7327 |
| 584 | 20231017 | 092300 | 664969476 | 1487 | 1491 | 1492 | 1487 | 13572 |
| 585 | 20231017 | 092200 | 644751737 | 1492 | 1493 | 1497 | 1491 | 9141 |
| 586 | 20231017 | 092100 | 631106244 | 1493 | 1499 | 1499 | 1492 | 7025 |
| 587 | 20231017 | 092000 | 620598892 | 1499 | 1495 | 1501 | 1490 | 35928 |
| 588 | 20231017 | 091900 | 566839074 | 1495 | 1489 | 1497 | 1489 | 28521 |
| 589 | 20231017 | 091800 | 524286750 | 1489 | 1481 | 1489 | 1481 | 24359 |
| 590 | 20231017 | 091700 | 488116472 | 1480 | 1479 | 1481 | 1475 | 20185 |
| 591 | 20231017 | 091600 | 458278065 | 1479 | 1475 | 1480 | 1475 | 20540 |
| 592 | 20231017 | 091500 | 427924625 | 1475 | 1478 | 1478 | 1472 | 8218 |
| 593 | 20231017 | 091400 | 415792334 | 1478 | 1468 | 1478 | 1466 | 9486 |
| 594 | 20231017 | 091300 | 401830168 | 1470 | 1482 | 1482 | 1470 | 13953 |
| 595 | 20231017 | 091200 | 381239162 | 1481 | 1474 | 1484 | 1472 | 24476 |
| 596 | 20231017 | 091100 | 345023358 | 1473 | 1472 | 1480 | 1472 | 22025 |
| 597 | 20231017 | 091000 | 312548070 | 1471 | 1464 | 1471 | 1459 | 16829 |
| 598 | 20231017 | 090900 | 287870041 | 1456 | 1464 | 1464 | 1455 | 14317 |
| 599 | 20231017 | 090800 | 266946537 | 1464 | 1450 | 1464 | 1450 | 12525 |
| 600 | 20231017 | 090700 | 248699991 | 1450 | 1451 | 1455 | 1450 | 1490 |
| 601 | 20231017 | 090600 | 246535280 | 1451 | 1454 | 1456 | 1450 | 5131 |
| 602 | 20231017 | 090500 | 239073732 | 1453 | 1456 | 1456 | 1445 | 6627 |
| 603 | 20231017 | 090400 | 229470977 | 1457 | 1458 | 1458 | 1451 | 16095 |
| 604 | 20231017 | 090300 | 206073106 | 1459 | 1459 | 1465 | 1457 | 25446 |
| 605 | 20231017 | 090200 | 168915578 | 1457 | 1436 | 1457 | 1436 | 48508 |
| 606 | 20231017 | 090100 | 98578948 | 1436 | 1455 | 1455 | 1436 | 16022 |
| 607 | 20231017 | 090000 | 75449303 | 1453 | 1418 | 1455 | 1418 | 52975 |