31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 193300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 3 | 20231011 | 193200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 4 | 20231011 | 193100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 5 | 20231011 | 193000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 6 | 20231011 | 192900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 7 | 20231011 | 192800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 8 | 20231011 | 192700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 9 | 20231011 | 192600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 10 | 20231011 | 192500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 11 | 20231011 | 192400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 12 | 20231011 | 192300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 13 | 20231011 | 192200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 14 | 20231011 | 192100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 15 | 20231011 | 192000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 16 | 20231011 | 191900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 17 | 20231011 | 191800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 18 | 20231011 | 191700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 19 | 20231011 | 191600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 20 | 20231011 | 191500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 21 | 20231011 | 191400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 22 | 20231011 | 191300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 23 | 20231011 | 191200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 24 | 20231011 | 191100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 25 | 20231011 | 191000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 26 | 20231011 | 190900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 27 | 20231011 | 190800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 28 | 20231011 | 190700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 29 | 20231011 | 190600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 30 | 20231011 | 190500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 31 | 20231011 | 190400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 32 | 20231011 | 190300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 33 | 20231011 | 190200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 34 | 20231011 | 190100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 35 | 20231011 | 190000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 36 | 20231011 | 185900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 37 | 20231011 | 185800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 38 | 20231011 | 185700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 39 | 20231011 | 185600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 40 | 20231011 | 185500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 41 | 20231011 | 185400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 42 | 20231011 | 185300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 43 | 20231011 | 185200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 44 | 20231011 | 185100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 45 | 20231011 | 185000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 46 | 20231011 | 184900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 47 | 20231011 | 184800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 48 | 20231011 | 184700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 49 | 20231011 | 184600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 50 | 20231011 | 184500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 51 | 20231011 | 184400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 52 | 20231011 | 184300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 53 | 20231011 | 184200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 54 | 20231011 | 184100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 55 | 20231011 | 184000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 56 | 20231011 | 183900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 57 | 20231011 | 183800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 58 | 20231011 | 183700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 59 | 20231011 | 183600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 60 | 20231011 | 183500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 61 | 20231011 | 183400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 62 | 20231011 | 183300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 63 | 20231011 | 183200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 64 | 20231011 | 183100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 65 | 20231011 | 183000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 66 | 20231011 | 182900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 67 | 20231011 | 182800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 68 | 20231011 | 182700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 69 | 20231011 | 182600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 70 | 20231011 | 182500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 71 | 20231011 | 182400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 72 | 20231011 | 182300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 73 | 20231011 | 182200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 74 | 20231011 | 182100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 75 | 20231011 | 182000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 76 | 20231011 | 181900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 77 | 20231011 | 181800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 78 | 20231011 | 181700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 79 | 20231011 | 181600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 80 | 20231011 | 181500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 81 | 20231011 | 181400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 82 | 20231011 | 181300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 83 | 20231011 | 181200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 84 | 20231011 | 181100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 85 | 20231011 | 181000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 86 | 20231011 | 180900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 87 | 20231011 | 180800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 88 | 20231011 | 180700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 89 | 20231011 | 180600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 90 | 20231011 | 180500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 91 | 20231011 | 180400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 92 | 20231011 | 180300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 93 | 20231011 | 180200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 94 | 20231011 | 180100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 95 | 20231011 | 180000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 96 | 20231011 | 175900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 97 | 20231011 | 175800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 98 | 20231011 | 175700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 99 | 20231011 | 175600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 100 | 20231011 | 175500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 101 | 20231011 | 175400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 102 | 20231011 | 175300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 103 | 20231011 | 175200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 104 | 20231011 | 175100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 105 | 20231011 | 175000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 106 | 20231011 | 174900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 107 | 20231011 | 174800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 108 | 20231011 | 174700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 109 | 20231011 | 174600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 110 | 20231011 | 174500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 111 | 20231011 | 174400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 112 | 20231011 | 174300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 113 | 20231011 | 174200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 114 | 20231011 | 174100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 115 | 20231011 | 174000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 116 | 20231011 | 173900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 117 | 20231011 | 173800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 118 | 20231011 | 173700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 119 | 20231011 | 173600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 120 | 20231011 | 173500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 121 | 20231011 | 173400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 122 | 20231011 | 173300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 123 | 20231011 | 173200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 124 | 20231011 | 173100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 125 | 20231011 | 173000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 126 | 20231011 | 172900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 127 | 20231011 | 172800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 128 | 20231011 | 172700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 129 | 20231011 | 172600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 130 | 20231011 | 172500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 131 | 20231011 | 172400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 132 | 20231011 | 172300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 133 | 20231011 | 172200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 134 | 20231011 | 172100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 135 | 20231011 | 172000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 136 | 20231011 | 171900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 137 | 20231011 | 171800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 138 | 20231011 | 171700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 139 | 20231011 | 171600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 140 | 20231011 | 171500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 141 | 20231011 | 171400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 142 | 20231011 | 171300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 143 | 20231011 | 171200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 144 | 20231011 | 171100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 145 | 20231011 | 171000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 146 | 20231011 | 170900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 147 | 20231011 | 170800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 148 | 20231011 | 170700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 149 | 20231011 | 170600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 150 | 20231011 | 170500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 151 | 20231011 | 170400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 152 | 20231011 | 170300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 153 | 20231011 | 170200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 154 | 20231011 | 170100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 155 | 20231011 | 170000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 156 | 20231011 | 165900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 157 | 20231011 | 165800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 158 | 20231011 | 165700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 159 | 20231011 | 165600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 160 | 20231011 | 165500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 161 | 20231011 | 165400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 162 | 20231011 | 165300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 163 | 20231011 | 165200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 164 | 20231011 | 165100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 165 | 20231011 | 165000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 166 | 20231011 | 164900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 167 | 20231011 | 164800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 168 | 20231011 | 164700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 169 | 20231011 | 164600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 170 | 20231011 | 164500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 171 | 20231011 | 164400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 172 | 20231011 | 164300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 173 | 20231011 | 164200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 174 | 20231011 | 164100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 175 | 20231011 | 164000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 176 | 20231011 | 163900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 177 | 20231011 | 163800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 178 | 20231011 | 163700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 179 | 20231011 | 163600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 180 | 20231011 | 163500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 181 | 20231011 | 163400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 182 | 20231011 | 163300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 183 | 20231011 | 163200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 184 | 20231011 | 163100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 185 | 20231011 | 163000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 186 | 20231011 | 162900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 187 | 20231011 | 162800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 188 | 20231011 | 162700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 189 | 20231011 | 162600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 190 | 20231011 | 162500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 191 | 20231011 | 162400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 192 | 20231011 | 162300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 193 | 20231011 | 162200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 194 | 20231011 | 162100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 195 | 20231011 | 162000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 196 | 20231011 | 161900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 197 | 20231011 | 161800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 198 | 20231011 | 161700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 199 | 20231011 | 161600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 200 | 20231011 | 161500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 201 | 20231011 | 161400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 202 | 20231011 | 161300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 203 | 20231011 | 161200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 204 | 20231011 | 161100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 205 | 20231011 | 161000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 206 | 20231011 | 160900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 207 | 20231011 | 160800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 208 | 20231011 | 160700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 209 | 20231011 | 160600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 210 | 20231011 | 160500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 211 | 20231011 | 160400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 212 | 20231011 | 160300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 213 | 20231011 | 160200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 214 | 20231011 | 160100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 215 | 20231011 | 160000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 216 | 20231011 | 155900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 217 | 20231011 | 155800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 218 | 20231011 | 155700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 219 | 20231011 | 155600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 220 | 20231011 | 155500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 221 | 20231011 | 155400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 222 | 20231011 | 155300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 223 | 20231011 | 155200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 224 | 20231011 | 155100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 225 | 20231011 | 155000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 226 | 20231011 | 154900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 227 | 20231011 | 154800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 228 | 20231011 | 154700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 229 | 20231011 | 154600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 230 | 20231011 | 154500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 231 | 20231011 | 154400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 232 | 20231011 | 154300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 233 | 20231011 | 154200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 234 | 20231011 | 154100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 235 | 20231011 | 154000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 236 | 20231011 | 153900 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 237 | 20231011 | 153800 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 238 | 20231011 | 153700 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 239 | 20231011 | 153600 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 240 | 20231011 | 153500 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 241 | 20231011 | 153400 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 242 | 20231011 | 153300 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 243 | 20231011 | 153200 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 244 | 20231011 | 153100 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 0 |
| 245 | 20231011 | 153000 | 2463582135 | 1422 | 1422 | 1422 | 1422 | 13494 |
| 246 | 20231011 | 152900 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 247 | 20231011 | 152800 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 248 | 20231011 | 152700 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 249 | 20231011 | 152600 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 250 | 20231011 | 152500 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 251 | 20231011 | 152400 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 252 | 20231011 | 152300 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 253 | 20231011 | 152200 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 254 | 20231011 | 152100 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 255 | 20231011 | 152000 | 2444393667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 256 | 20231011 | 151900 | 2444393667 | 1422 | 1416 | 1422 | 1416 | 5240 |
| 257 | 20231011 | 151800 | 2436955297 | 1416 | 1412 | 1416 | 1412 | 1271 |
| 258 | 20231011 | 151700 | 2435156119 | 1407 | 1410 | 1410 | 1406 | 27169 |
| 259 | 20231011 | 151600 | 2396936691 | 1410 | 1402 | 1410 | 1402 | 1488 |
| 260 | 20231011 | 151500 | 2394843919 | 1403 | 1401 | 1403 | 1401 | 215 |
| 261 | 20231011 | 151400 | 2394542465 | 1394 | 1393 | 1394 | 1393 | 6651 |
| 262 | 20231011 | 151300 | 2385271771 | 1394 | 1380 | 1394 | 1380 | 3144 |
| 263 | 20231011 | 151200 | 2380914277 | 1390 | 1376 | 1390 | 1376 | 1053 |
| 264 | 20231011 | 151100 | 2379463697 | 1395 | 1402 | 1402 | 1365 | 13807 |
| 265 | 20231011 | 151000 | 2360396793 | 1402 | 1380 | 1402 | 1380 | 7010 |
| 266 | 20231011 | 150900 | 2350610115 | 1380 | 1358 | 1380 | 1358 | 2184 |
| 267 | 20231011 | 150800 | 2347613870 | 1356 | 1365 | 1367 | 1351 | 7526 |
| 268 | 20231011 | 150700 | 2337410873 | 1365 | 1358 | 1365 | 1350 | 6778 |
| 269 | 20231011 | 150600 | 2328248385 | 1359 | 1390 | 1399 | 1350 | 11321 |
| 270 | 20231011 | 150500 | 2312651571 | 1390 | 1423 | 1423 | 1390 | 29457 |
| 271 | 20231011 | 150400 | 2271459191 | 1420 | 1405 | 1420 | 1403 | 2182 |
| 272 | 20231011 | 150300 | 2268365895 | 1421 | 1414 | 1423 | 1401 | 20646 |
| 273 | 20231011 | 150200 | 2239297382 | 1411 | 1412 | 1412 | 1411 | 1592 |
| 274 | 20231011 | 150100 | 2237050452 | 1412 | 1414 | 1414 | 1412 | 4611 |
| 275 | 20231011 | 150000 | 2230539107 | 1415 | 1415 | 1415 | 1415 | 640 |
| 276 | 20231011 | 145900 | 2229633507 | 1415 | 1427 | 1427 | 1415 | 10302 |
| 277 | 20231011 | 145800 | 2214946165 | 1413 | 1411 | 1429 | 1411 | 572 |
| 278 | 20231011 | 145700 | 2214138156 | 1411 | 1412 | 1417 | 1411 | 1416 |
| 279 | 20231011 | 145600 | 2212139059 | 1412 | 1420 | 1420 | 1412 | 1320 |
| 280 | 20231011 | 145500 | 2210268522 | 1412 | 1412 | 1420 | 1412 | 727 |
| 281 | 20231011 | 145400 | 2209241878 | 1420 | 1411 | 1420 | 1411 | 4283 |
| 282 | 20231011 | 145300 | 2203170487 | 1420 | 1420 | 1420 | 1419 | 2075 |
| 283 | 20231011 | 145200 | 2200224017 | 1410 | 1419 | 1420 | 1410 | 64271 |
| 284 | 20231011 | 145100 | 2109365336 | 1419 | 1420 | 1420 | 1419 | 5694 |
| 285 | 20231011 | 145000 | 2101281856 | 1420 | 1421 | 1421 | 1420 | 1520 |
| 286 | 20231011 | 144900 | 2099122901 | 1421 | 1422 | 1430 | 1421 | 2155 |
| 287 | 20231011 | 144800 | 2096059859 | 1422 | 1421 | 1422 | 1421 | 3431 |
| 288 | 20231011 | 144700 | 2091181029 | 1422 | 1430 | 1430 | 1422 | 17429 |
| 289 | 20231011 | 144600 | 2066345906 | 1437 | 1437 | 1437 | 1437 | 59 |
| 290 | 20231011 | 144500 | 2066261123 | 1437 | 1437 | 1437 | 1437 | 40 |
| 291 | 20231011 | 144400 | 2066203643 | 1429 | 1428 | 1429 | 1428 | 1402 |
| 292 | 20231011 | 144300 | 2064201586 | 1442 | 1429 | 1442 | 1429 | 839 |
| 293 | 20231011 | 144200 | 2063001745 | 1429 | 1429 | 1443 | 1429 | 1041 |
| 294 | 20231011 | 144100 | 2061513316 | 1429 | 1436 | 1436 | 1429 | 12924 |
| 295 | 20231011 | 144000 | 2043023590 | 1446 | 1446 | 1446 | 1446 | 0 |
| 296 | 20231011 | 143900 | 2043023590 | 1446 | 1446 | 1446 | 1446 | 0 |
| 297 | 20231011 | 143800 | 2043023590 | 1446 | 1446 | 1446 | 1446 | 0 |
| 298 | 20231011 | 143700 | 2043023590 | 1446 | 1446 | 1446 | 1446 | 50 |
| 299 | 20231011 | 143600 | 2042951290 | 1436 | 1437 | 1437 | 1436 | 541 |
| 300 | 20231011 | 143500 | 2042174173 | 1447 | 1447 | 1447 | 1447 | 49 |
| 301 | 20231011 | 143400 | 2042103270 | 1434 | 1447 | 1447 | 1434 | 25251 |
| 302 | 20231011 | 143300 | 2005739869 | 1447 | 1447 | 1447 | 1447 | 122 |
| 303 | 20231011 | 143200 | 2005563335 | 1446 | 1445 | 1446 | 1445 | 622 |
| 304 | 20231011 | 143100 | 2004663987 | 1445 | 1445 | 1445 | 1445 | 500 |
| 305 | 20231011 | 143000 | 2003941487 | 1445 | 1441 | 1445 | 1441 | 4011 |
| 306 | 20231011 | 142900 | 1998161592 | 1441 | 1441 | 1441 | 1441 | 0 |
| 307 | 20231011 | 142800 | 1998161592 | 1441 | 1441 | 1441 | 1441 | 3 |
| 308 | 20231011 | 142700 | 1998157269 | 1440 | 1440 | 1440 | 1440 | 0 |
| 309 | 20231011 | 142600 | 1998157269 | 1440 | 1440 | 1440 | 1440 | 202 |
| 310 | 20231011 | 142500 | 1997866389 | 1440 | 1440 | 1440 | 1440 | 961 |
| 311 | 20231011 | 142400 | 1996482549 | 1439 | 1440 | 1446 | 1439 | 6069 |
| 312 | 20231011 | 142300 | 1987743617 | 1440 | 1440 | 1440 | 1440 | 14842 |
| 313 | 20231011 | 142200 | 1966371137 | 1438 | 1441 | 1441 | 1437 | 3316 |
| 314 | 20231011 | 142100 | 1961602108 | 1441 | 1441 | 1441 | 1441 | 0 |
| 315 | 20231011 | 142000 | 1961602108 | 1441 | 1441 | 1441 | 1441 | 1 |
| 316 | 20231011 | 141900 | 1961600667 | 1453 | 1441 | 1453 | 1441 | 1301 |
| 317 | 20231011 | 141800 | 1959710327 | 1454 | 1454 | 1456 | 1454 | 30477 |
| 318 | 20231011 | 141700 | 1915396169 | 1454 | 1454 | 1454 | 1454 | 1000 |
| 319 | 20231011 | 141600 | 1913942169 | 1456 | 1456 | 1456 | 1456 | 0 |
| 320 | 20231011 | 141500 | 1913942169 | 1456 | 1457 | 1457 | 1455 | 4701 |
| 321 | 20231011 | 141400 | 1907098836 | 1457 | 1440 | 1461 | 1440 | 17235 |
| 322 | 20231011 | 141300 | 1882031582 | 1441 | 1443 | 1444 | 1426 | 23627 |
| 323 | 20231011 | 141200 | 1848126791 | 1455 | 1455 | 1455 | 1455 | 0 |
| 324 | 20231011 | 141100 | 1848126791 | 1455 | 1450 | 1455 | 1450 | 32775 |
| 325 | 20231011 | 141000 | 1800463423 | 1450 | 1450 | 1450 | 1450 | 20 |
| 326 | 20231011 | 140900 | 1800434423 | 1455 | 1455 | 1455 | 1455 | 0 |
| 327 | 20231011 | 140800 | 1800434423 | 1455 | 1441 | 1455 | 1441 | 422 |
| 328 | 20231011 | 140700 | 1799826013 | 1441 | 1457 | 1457 | 1441 | 10620 |
| 329 | 20231011 | 140600 | 1784506401 | 1457 | 1459 | 1459 | 1441 | 1151 |
| 330 | 20231011 | 140500 | 1782846590 | 1458 | 1448 | 1458 | 1448 | 829 |
| 331 | 20231011 | 140400 | 1781646176 | 1448 | 1448 | 1448 | 1448 | 0 |
| 332 | 20231011 | 140300 | 1781646176 | 1448 | 1443 | 1448 | 1443 | 5000 |
| 333 | 20231011 | 140200 | 1774412106 | 1444 | 1448 | 1448 | 1433 | 607 |
| 334 | 20231011 | 140100 | 1773536619 | 1445 | 1444 | 1445 | 1444 | 393 |
| 335 | 20231011 | 140000 | 1772968916 | 1445 | 1445 | 1445 | 1445 | 0 |
| 336 | 20231011 | 135900 | 1772968916 | 1445 | 1445 | 1445 | 1445 | 0 |
| 337 | 20231011 | 135800 | 1772968916 | 1445 | 1445 | 1445 | 1445 | 200 |
| 338 | 20231011 | 135700 | 1772679916 | 1445 | 1445 | 1445 | 1445 | 3 |
| 339 | 20231011 | 135600 | 1772675581 | 1432 | 1447 | 1450 | 1432 | 3614 |
| 340 | 20231011 | 135500 | 1767495111 | 1431 | 1433 | 1433 | 1430 | 3732 |
| 341 | 20231011 | 135400 | 1762157181 | 1455 | 1454 | 1456 | 1454 | 73 |
| 342 | 20231011 | 135300 | 1762050963 | 1460 | 1434 | 1460 | 1434 | 20000 |
| 343 | 20231011 | 135200 | 1733221603 | 1435 | 1435 | 1435 | 1435 | 0 |
| 344 | 20231011 | 135100 | 1733221603 | 1435 | 1435 | 1435 | 1435 | 300 |
| 345 | 20231011 | 135000 | 1732791103 | 1437 | 1437 | 1437 | 1437 | 12 |
| 346 | 20231011 | 134900 | 1732773859 | 1424 | 1429 | 1439 | 1423 | 51086 |
| 347 | 20231011 | 134800 | 1659983100 | 1439 | 1430 | 1440 | 1428 | 831 |
| 348 | 20231011 | 134700 | 1658795455 | 1430 | 1432 | 1432 | 1430 | 13046 |
| 349 | 20231011 | 134600 | 1640136961 | 1441 | 1432 | 1441 | 1432 | 408 |
| 350 | 20231011 | 134500 | 1639552642 | 1432 | 1442 | 1442 | 1432 | 3652 |
| 351 | 20231011 | 134400 | 1634320770 | 1442 | 1442 | 1442 | 1442 | 964 |
| 352 | 20231011 | 134300 | 1632930682 | 1433 | 1443 | 1443 | 1433 | 1241 |
| 353 | 20231011 | 134200 | 1631152130 | 1443 | 1442 | 1443 | 1442 | 100 |
| 354 | 20231011 | 134100 | 1631007880 | 1443 | 1443 | 1443 | 1443 | 0 |
| 355 | 20231011 | 134000 | 1631007880 | 1443 | 1443 | 1443 | 1443 | 0 |
| 356 | 20231011 | 133900 | 1631007880 | 1443 | 1435 | 1443 | 1432 | 3071 |
| 357 | 20231011 | 133800 | 1626604102 | 1444 | 1444 | 1444 | 1444 | 0 |
| 358 | 20231011 | 133700 | 1626604102 | 1444 | 1444 | 1444 | 1444 | 0 |
| 359 | 20231011 | 133600 | 1626604102 | 1444 | 1444 | 1444 | 1444 | 221 |
| 360 | 20231011 | 133500 | 1626284978 | 1435 | 1443 | 1443 | 1435 | 1585 |
| 361 | 20231011 | 133400 | 1624005579 | 1443 | 1443 | 1443 | 1443 | 31 |
| 362 | 20231011 | 133300 | 1623960846 | 1443 | 1443 | 1443 | 1443 | 421 |
| 363 | 20231011 | 133200 | 1623353343 | 1443 | 1437 | 1443 | 1436 | 24029 |
| 364 | 20231011 | 133100 | 1588842321 | 1444 | 1444 | 1444 | 1444 | 271 |
| 365 | 20231011 | 133000 | 1588450997 | 1444 | 1444 | 1444 | 1437 | 21044 |
| 366 | 20231011 | 132900 | 1558204287 | 1444 | 1440 | 1444 | 1440 | 3784 |
| 367 | 20231011 | 132800 | 1552753716 | 1440 | 1440 | 1440 | 1440 | 1000 |
| 368 | 20231011 | 132700 | 1551313716 | 1440 | 1443 | 1443 | 1440 | 13952 |
| 369 | 20231011 | 132600 | 1531222767 | 1443 | 1442 | 1443 | 1440 | 4722 |
| 370 | 20231011 | 132500 | 1524420459 | 1440 | 1440 | 1442 | 1440 | 638 |
| 371 | 20231011 | 132400 | 1523501727 | 1440 | 1440 | 1440 | 1440 | 27 |
| 372 | 20231011 | 132300 | 1523462847 | 1440 | 1435 | 1440 | 1435 | 407 |
| 373 | 20231011 | 132200 | 1522878712 | 1435 | 1435 | 1435 | 1435 | 2543 |
| 374 | 20231011 | 132100 | 1519229507 | 1435 | 1435 | 1435 | 1435 | 1693 |
| 375 | 20231011 | 132000 | 1516800052 | 1432 | 1435 | 1435 | 1432 | 24 |
| 376 | 20231011 | 131900 | 1516765621 | 1435 | 1432 | 1435 | 1432 | 2276 |
| 377 | 20231011 | 131800 | 1513506358 | 1434 | 1432 | 1434 | 1432 | 2051 |
| 378 | 20231011 | 131700 | 1510566326 | 1432 | 1431 | 1432 | 1431 | 1465 |
| 379 | 20231011 | 131600 | 1508469460 | 1430 | 1434 | 1434 | 1430 | 1040 |
| 380 | 20231011 | 131500 | 1506978220 | 1435 | 1435 | 1435 | 1435 | 550 |
| 381 | 20231011 | 131400 | 1506188970 | 1434 | 1425 | 1434 | 1425 | 5480 |
| 382 | 20231011 | 131300 | 1498353288 | 1420 | 1420 | 1429 | 1420 | 3003 |
| 383 | 20231011 | 131200 | 1494062109 | 1417 | 1416 | 1417 | 1416 | 919 |
| 384 | 20231011 | 131100 | 1492760575 | 1416 | 1425 | 1425 | 1415 | 10197 |
| 385 | 20231011 | 131000 | 1478285334 | 1425 | 1434 | 1434 | 1425 | 4635 |
| 386 | 20231011 | 130900 | 1471659288 | 1443 | 1442 | 1447 | 1425 | 21140 |
| 387 | 20231011 | 130800 | 1441269416 | 1447 | 1447 | 1447 | 1447 | 0 |
| 388 | 20231011 | 130700 | 1441269416 | 1447 | 1447 | 1447 | 1447 | 0 |
| 389 | 20231011 | 130600 | 1441269416 | 1447 | 1440 | 1447 | 1440 | 11 |
| 390 | 20231011 | 130500 | 1441253506 | 1448 | 1448 | 1448 | 1448 | 339 |
| 391 | 20231011 | 130400 | 1440762634 | 1448 | 1437 | 1449 | 1437 | 81 |
| 392 | 20231011 | 130300 | 1440645351 | 1449 | 1436 | 1449 | 1436 | 1742 |
| 393 | 20231011 | 130200 | 1438139471 | 1436 | 1455 | 1456 | 1436 | 3626 |
| 394 | 20231011 | 130100 | 1432866303 | 1456 | 1450 | 1456 | 1436 | 13627 |
| 395 | 20231011 | 130000 | 1413269821 | 1436 | 1435 | 1436 | 1435 | 15579 |
| 396 | 20231011 | 125900 | 1390913616 | 1435 | 1450 | 1450 | 1435 | 4231 |
| 397 | 20231011 | 125800 | 1384791717 | 1450 | 1451 | 1451 | 1450 | 505 |
| 398 | 20231011 | 125700 | 1384059466 | 1451 | 1456 | 1456 | 1451 | 14201 |
| 399 | 20231011 | 125600 | 1363446838 | 1460 | 1467 | 1470 | 1460 | 4864 |
| 400 | 20231011 | 125500 | 1356330438 | 1467 | 1477 | 1477 | 1467 | 17238 |
| 401 | 20231011 | 125400 | 1331025382 | 1477 | 1474 | 1477 | 1474 | 404 |
| 402 | 20231011 | 125300 | 1330429880 | 1477 | 1474 | 1477 | 1474 | 126 |
| 403 | 20231011 | 125200 | 1330244078 | 1477 | 1476 | 1477 | 1474 | 4070 |
| 404 | 20231011 | 125100 | 1324243254 | 1475 | 1475 | 1476 | 1474 | 5050 |
| 405 | 20231011 | 125000 | 1316794364 | 1475 | 1475 | 1475 | 1475 | 40 |
| 406 | 20231011 | 124900 | 1316735364 | 1475 | 1481 | 1481 | 1475 | 20109 |
| 407 | 20231011 | 124800 | 1287029023 | 1481 | 1481 | 1481 | 1481 | 2 |
| 408 | 20231011 | 124700 | 1287026061 | 1481 | 1481 | 1481 | 1481 | 220 |
| 409 | 20231011 | 124600 | 1286700241 | 1482 | 1482 | 1482 | 1482 | 5 |
| 410 | 20231011 | 124500 | 1286692831 | 1482 | 1482 | 1482 | 1482 | 1119 |
| 411 | 20231011 | 124400 | 1285034473 | 1483 | 1484 | 1484 | 1483 | 3000 |
| 412 | 20231011 | 124300 | 1280584385 | 1484 | 1486 | 1486 | 1484 | 2400 |
| 413 | 20231011 | 124200 | 1277020221 | 1486 | 1487 | 1487 | 1486 | 263 |
| 414 | 20231011 | 124100 | 1276629303 | 1486 | 1488 | 1488 | 1486 | 279 |
| 415 | 20231011 | 124000 | 1276214489 | 1496 | 1496 | 1496 | 1496 | 0 |
| 416 | 20231011 | 123900 | 1276214489 | 1496 | 1488 | 1496 | 1488 | 520 |
| 417 | 20231011 | 123800 | 1275440569 | 1488 | 1488 | 1488 | 1487 | 1115 |
| 418 | 20231011 | 123700 | 1273781533 | 1484 | 1490 | 1490 | 1484 | 2000 |
| 419 | 20231011 | 123600 | 1270809398 | 1498 | 1498 | 1498 | 1498 | 0 |
| 420 | 20231011 | 123500 | 1270809398 | 1498 | 1498 | 1498 | 1498 | 0 |
| 421 | 20231011 | 123400 | 1270809398 | 1498 | 1497 | 1498 | 1497 | 101 |
| 422 | 20231011 | 123300 | 1270658101 | 1498 | 1498 | 1498 | 1498 | 44 |
| 423 | 20231011 | 123200 | 1270592189 | 1498 | 1498 | 1498 | 1498 | 1 |
| 424 | 20231011 | 123100 | 1270590691 | 1499 | 1493 | 1499 | 1493 | 11262 |
| 425 | 20231011 | 123000 | 1253717893 | 1490 | 1490 | 1490 | 1490 | 40 |
| 426 | 20231011 | 122900 | 1253658293 | 1489 | 1488 | 1489 | 1488 | 1438 |
| 427 | 20231011 | 122800 | 1251518089 | 1488 | 1489 | 1489 | 1488 | 798 |
| 428 | 20231011 | 122700 | 1250330062 | 1489 | 1496 | 1497 | 1489 | 2001 |
| 429 | 20231011 | 122600 | 1247334841 | 1489 | 1489 | 1497 | 1489 | 230 |
| 430 | 20231011 | 122500 | 1246992363 | 1489 | 1497 | 1497 | 1489 | 3102 |
| 431 | 20231011 | 122400 | 1242365882 | 1498 | 1498 | 1498 | 1498 | 1 |
| 432 | 20231011 | 122300 | 1242364384 | 1491 | 1498 | 1498 | 1491 | 458 |
| 433 | 20231011 | 122200 | 1241679966 | 1498 | 1498 | 1498 | 1498 | 0 |
| 434 | 20231011 | 122100 | 1241679966 | 1498 | 1498 | 1498 | 1498 | 1267 |
| 435 | 20231011 | 122000 | 1239782000 | 1497 | 1497 | 1498 | 1497 | 362 |
| 436 | 20231011 | 121900 | 1239240085 | 1497 | 1497 | 1497 | 1497 | 1 |
| 437 | 20231011 | 121800 | 1239238588 | 1491 | 1491 | 1491 | 1491 | 2011 |
| 438 | 20231011 | 121700 | 1236240187 | 1491 | 1491 | 1497 | 1491 | 113 |
| 439 | 20231011 | 121600 | 1236071692 | 1497 | 1491 | 1497 | 1491 | 621 |
| 440 | 20231011 | 121500 | 1235145775 | 1498 | 1491 | 1498 | 1491 | 3059 |
| 441 | 20231011 | 121400 | 1230584393 | 1498 | 1498 | 1498 | 1498 | 1 |
| 442 | 20231011 | 121300 | 1230582895 | 1498 | 1498 | 1498 | 1498 | 253 |
| 443 | 20231011 | 121200 | 1230203901 | 1491 | 1491 | 1491 | 1491 | 0 |
| 444 | 20231011 | 121100 | 1230203901 | 1491 | 1491 | 1499 | 1491 | 140 |
| 445 | 20231011 | 121000 | 1229994073 | 1499 | 1499 | 1499 | 1499 | 5 |
| 446 | 20231011 | 120900 | 1229986578 | 1491 | 1491 | 1491 | 1491 | 1 |
| 447 | 20231011 | 120800 | 1229985087 | 1491 | 1491 | 1499 | 1491 | 149 |
| 448 | 20231011 | 120700 | 1229761752 | 1491 | 1499 | 1499 | 1491 | 1151 |
| 449 | 20231011 | 120600 | 1228036427 | 1499 | 1499 | 1499 | 1495 | 4660 |
| 450 | 20231011 | 120500 | 1221058635 | 1496 | 1498 | 1500 | 1496 | 164 |
| 451 | 20231011 | 120400 | 1220812896 | 1498 | 1498 | 1498 | 1498 | 4 |
| 452 | 20231011 | 120300 | 1220806904 | 1498 | 1498 | 1498 | 1498 | 3264 |
| 453 | 20231011 | 120200 | 1215917432 | 1499 | 1498 | 1499 | 1498 | 12725 |
| 454 | 20231011 | 120100 | 1196851657 | 1499 | 1497 | 1499 | 1495 | 14572 |
| 455 | 20231011 | 120000 | 1175018115 | 1497 | 1497 | 1497 | 1497 | 0 |
| 456 | 20231011 | 115900 | 1175018115 | 1497 | 1497 | 1498 | 1497 | 150 |
| 457 | 20231011 | 115800 | 1174793525 | 1498 | 1498 | 1498 | 1498 | 60 |
| 458 | 20231011 | 115700 | 1174703645 | 1498 | 1498 | 1498 | 1498 | 102 |
| 459 | 20231011 | 115600 | 1174550849 | 1495 | 1498 | 1498 | 1495 | 2265 |
| 460 | 20231011 | 115500 | 1171164614 | 1496 | 1496 | 1496 | 1496 | 102 |
| 461 | 20231011 | 115400 | 1171012022 | 1498 | 1497 | 1498 | 1497 | 25 |
| 462 | 20231011 | 115300 | 1170974574 | 1498 | 1499 | 1499 | 1497 | 597 |
| 463 | 20231011 | 115200 | 1170080062 | 1498 | 1499 | 1499 | 1498 | 457 |
| 464 | 20231011 | 115100 | 1169395276 | 1499 | 1499 | 1499 | 1499 | 70 |
| 465 | 20231011 | 115000 | 1169290346 | 1499 | 1498 | 1499 | 1498 | 204 |
| 466 | 20231011 | 114900 | 1168984592 | 1498 | 1498 | 1498 | 1498 | 10 |
| 467 | 20231011 | 114800 | 1168969612 | 1497 | 1498 | 1498 | 1497 | 32 |
| 468 | 20231011 | 114700 | 1168921698 | 1498 | 1499 | 1499 | 1498 | 60 |
| 469 | 20231011 | 114600 | 1168831798 | 1498 | 1499 | 1499 | 1498 | 225 |
| 470 | 20231011 | 114500 | 1168494739 | 1498 | 1498 | 1498 | 1498 | 484 |
| 471 | 20231011 | 114400 | 1167769707 | 1498 | 1496 | 1498 | 1496 | 214 |
| 472 | 20231011 | 114300 | 1167449163 | 1496 | 1495 | 1496 | 1495 | 3196 |
| 473 | 20231011 | 114200 | 1162671142 | 1495 | 1490 | 1495 | 1490 | 300 |
| 474 | 20231011 | 114100 | 1162223462 | 1490 | 1488 | 1490 | 1488 | 356 |
| 475 | 20231011 | 114000 | 1161693024 | 1489 | 1489 | 1489 | 1489 | 0 |
| 476 | 20231011 | 113900 | 1161693024 | 1489 | 1490 | 1490 | 1489 | 597 |
| 477 | 20231011 | 113800 | 1160803507 | 1490 | 1490 | 1490 | 1488 | 929 |
| 478 | 20231011 | 113700 | 1159419481 | 1490 | 1490 | 1490 | 1490 | 1135 |
| 479 | 20231011 | 113600 | 1157728331 | 1490 | 1491 | 1491 | 1490 | 1230 |
| 480 | 20231011 | 113500 | 1155895406 | 1492 | 1492 | 1492 | 1492 | 110 |
| 481 | 20231011 | 113400 | 1155731286 | 1492 | 1492 | 1492 | 1492 | 110 |
| 482 | 20231011 | 113300 | 1155567166 | 1492 | 1491 | 1493 | 1491 | 1574 |
| 483 | 20231011 | 113200 | 1153219256 | 1493 | 1493 | 1493 | 1493 | 365 |
| 484 | 20231011 | 113100 | 1152674311 | 1493 | 1495 | 1495 | 1493 | 154 |
| 485 | 20231011 | 113000 | 1152444329 | 1495 | 1493 | 1495 | 1493 | 261 |
| 486 | 20231011 | 112900 | 1152054254 | 1491 | 1493 | 1493 | 1491 | 259 |
| 487 | 20231011 | 112800 | 1151667605 | 1495 | 1495 | 1495 | 1495 | 51 |
| 488 | 20231011 | 112700 | 1151591360 | 1495 | 1495 | 1495 | 1488 | 3235 |
| 489 | 20231011 | 112600 | 1146772142 | 1489 | 1494 | 1495 | 1489 | 440 |
| 490 | 20231011 | 112500 | 1146115261 | 1495 | 1490 | 1495 | 1483 | 998 |
| 491 | 20231011 | 112400 | 1144628832 | 1495 | 1500 | 1500 | 1495 | 613 |
| 492 | 20231011 | 112300 | 1143711766 | 1500 | 1499 | 1500 | 1498 | 2570 |
| 493 | 20231011 | 112200 | 1139858768 | 1500 | 1499 | 1500 | 1499 | 2065 |
| 494 | 20231011 | 112100 | 1136762840 | 1498 | 1500 | 1500 | 1498 | 3136 |
| 495 | 20231011 | 112000 | 1132060977 | 1500 | 1498 | 1500 | 1498 | 3067 |
| 496 | 20231011 | 111900 | 1127462223 | 1498 | 1499 | 1499 | 1498 | 4519 |
| 497 | 20231011 | 111800 | 1120688447 | 1499 | 1496 | 1499 | 1496 | 5967 |
| 498 | 20231011 | 111700 | 1111752593 | 1496 | 1496 | 1497 | 1496 | 2410 |
| 499 | 20231011 | 111600 | 1108147149 | 1490 | 1490 | 1490 | 1490 | 663 |
| 500 | 20231011 | 111500 | 1107159279 | 1490 | 1496 | 1497 | 1490 | 2728 |
| 501 | 20231011 | 111400 | 1103083651 | 1496 | 1496 | 1497 | 1496 | 1035 |
| 502 | 20231011 | 111300 | 1101534581 | 1496 | 1495 | 1496 | 1495 | 4141 |
| 503 | 20231011 | 111200 | 1095343763 | 1495 | 1484 | 1495 | 1484 | 4516 |
| 504 | 20231011 | 111100 | 1088629037 | 1487 | 1487 | 1487 | 1487 | 300 |
| 505 | 20231011 | 111000 | 1088182937 | 1487 | 1487 | 1487 | 1487 | 7 |
| 506 | 20231011 | 110900 | 1088172528 | 1487 | 1487 | 1487 | 1482 | 10732 |
| 507 | 20231011 | 110800 | 1072239790 | 1487 | 1489 | 1489 | 1487 | 348 |
| 508 | 20231011 | 110700 | 1071721660 | 1489 | 1486 | 1489 | 1486 | 2774 |
| 509 | 20231011 | 110600 | 1067592959 | 1485 | 1488 | 1490 | 1485 | 5509 |
| 510 | 20231011 | 110500 | 1059401759 | 1490 | 1497 | 1497 | 1486 | 15415 |
| 511 | 20231011 | 110400 | 1036375419 | 1498 | 1498 | 1498 | 1497 | 4611 |
| 512 | 20231011 | 110300 | 1029469137 | 1498 | 1499 | 1499 | 1498 | 31 |
| 513 | 20231011 | 110200 | 1029422679 | 1500 | 1498 | 1500 | 1498 | 530 |
| 514 | 20231011 | 110100 | 1028628711 | 1500 | 1500 | 1500 | 1498 | 6842 |
| 515 | 20231011 | 110000 | 1018377415 | 1500 | 1499 | 1500 | 1499 | 1699 |
| 516 | 20231011 | 105900 | 1015830540 | 1499 | 1499 | 1500 | 1499 | 15038 |
| 517 | 20231011 | 105800 | 993284267 | 1499 | 1499 | 1499 | 1498 | 11502 |
| 518 | 20231011 | 105700 | 976043223 | 1498 | 1499 | 1499 | 1497 | 2158 |
| 519 | 20231011 | 105600 | 972811081 | 1497 | 1500 | 1500 | 1497 | 17106 |
| 520 | 20231011 | 105500 | 947176955 | 1500 | 1500 | 1500 | 1500 | 1792 |
| 521 | 20231011 | 105400 | 944488955 | 1500 | 1496 | 1500 | 1496 | 19140 |
| 522 | 20231011 | 105300 | 915829857 | 1495 | 1494 | 1496 | 1494 | 16597 |
| 523 | 20231011 | 105200 | 891018161 | 1494 | 1488 | 1494 | 1488 | 19011 |
| 524 | 20231011 | 105100 | 862695228 | 1488 | 1490 | 1490 | 1484 | 2417 |
| 525 | 20231011 | 105000 | 859100130 | 1490 | 1489 | 1490 | 1488 | 24971 |
| 526 | 20231011 | 104900 | 821909256 | 1489 | 1488 | 1489 | 1488 | 13023 |
| 527 | 20231011 | 104800 | 802523847 | 1488 | 1477 | 1488 | 1477 | 8796 |
| 528 | 20231011 | 104700 | 789470452 | 1477 | 1488 | 1489 | 1477 | 20149 |
| 529 | 20231011 | 104600 | 759600715 | 1488 | 1485 | 1488 | 1484 | 19284 |
| 530 | 20231011 | 104500 | 730964936 | 1485 | 1477 | 1485 | 1477 | 19023 |
| 531 | 20231011 | 104400 | 702823137 | 1477 | 1475 | 1477 | 1474 | 15959 |
| 532 | 20231011 | 104300 | 679282326 | 1475 | 1472 | 1475 | 1472 | 6152 |
| 533 | 20231011 | 104200 | 670213238 | 1472 | 1470 | 1472 | 1470 | 2737 |
| 534 | 20231011 | 104100 | 666189846 | 1470 | 1471 | 1473 | 1470 | 14968 |
| 535 | 20231011 | 104000 | 644171992 | 1471 | 1471 | 1471 | 1471 | 349 |
| 536 | 20231011 | 103900 | 643658613 | 1471 | 1467 | 1471 | 1467 | 5171 |
| 537 | 20231011 | 103800 | 636057134 | 1467 | 1464 | 1467 | 1464 | 29954 |
| 538 | 20231011 | 103700 | 592164149 | 1464 | 1463 | 1464 | 1463 | 2850 |
| 539 | 20231011 | 103600 | 587994597 | 1463 | 1461 | 1463 | 1461 | 3903 |
| 540 | 20231011 | 103500 | 582287541 | 1460 | 1458 | 1460 | 1458 | 2002 |
| 541 | 20231011 | 103400 | 579364625 | 1457 | 1461 | 1462 | 1457 | 9833 |
| 542 | 20231011 | 103300 | 565014408 | 1460 | 1460 | 1462 | 1460 | 13203 |
| 543 | 20231011 | 103200 | 545723070 | 1461 | 1459 | 1461 | 1459 | 7220 |
| 544 | 20231011 | 103100 | 535181331 | 1458 | 1459 | 1459 | 1458 | 6170 |
| 545 | 20231011 | 103000 | 526179307 | 1458 | 1459 | 1459 | 1458 | 2 |
| 546 | 20231011 | 102900 | 526176390 | 1458 | 1458 | 1458 | 1457 | 11922 |
| 547 | 20231011 | 102800 | 508795114 | 1458 | 1458 | 1458 | 1457 | 256 |
| 548 | 20231011 | 102700 | 508421867 | 1458 | 1456 | 1458 | 1456 | 4385 |
| 549 | 20231011 | 102600 | 502029297 | 1456 | 1457 | 1457 | 1455 | 5049 |
| 550 | 20231011 | 102500 | 494673781 | 1456 | 1456 | 1456 | 1455 | 1195 |
| 551 | 20231011 | 102400 | 492934903 | 1457 | 1457 | 1457 | 1457 | 1 |
| 552 | 20231011 | 102300 | 492933446 | 1457 | 1457 | 1457 | 1457 | 348 |
| 553 | 20231011 | 102200 | 492426410 | 1457 | 1457 | 1457 | 1457 | 0 |
| 554 | 20231011 | 102100 | 492426410 | 1457 | 1457 | 1457 | 1457 | 15 |
| 555 | 20231011 | 102000 | 492404555 | 1456 | 1456 | 1456 | 1456 | 2143 |
| 556 | 20231011 | 101900 | 489284347 | 1456 | 1456 | 1456 | 1456 | 1866 |
| 557 | 20231011 | 101800 | 486567451 | 1456 | 1456 | 1456 | 1456 | 0 |
| 558 | 20231011 | 101700 | 486567451 | 1456 | 1456 | 1456 | 1456 | 200 |
| 559 | 20231011 | 101600 | 486276251 | 1456 | 1456 | 1456 | 1456 | 40 |
| 560 | 20231011 | 101500 | 486218011 | 1456 | 1456 | 1456 | 1456 | 4 |
| 561 | 20231011 | 101400 | 486212187 | 1456 | 1456 | 1456 | 1456 | 325 |
| 562 | 20231011 | 101300 | 485738987 | 1456 | 1456 | 1456 | 1456 | 1140 |
| 563 | 20231011 | 101200 | 484079147 | 1456 | 1450 | 1456 | 1450 | 6300 |
| 564 | 20231011 | 101100 | 474908165 | 1449 | 1451 | 1456 | 1449 | 27669 |
| 565 | 20231011 | 101000 | 434745604 | 1451 | 1455 | 1455 | 1451 | 3134 |
| 566 | 20231011 | 100900 | 430193896 | 1456 | 1455 | 1456 | 1455 | 596 |
| 567 | 20231011 | 100800 | 429326681 | 1456 | 1454 | 1456 | 1454 | 9637 |
| 568 | 20231011 | 100700 | 415305433 | 1452 | 1452 | 1452 | 1452 | 10 |
| 569 | 20231011 | 100600 | 415290913 | 1452 | 1452 | 1452 | 1452 | 0 |
| 570 | 20231011 | 100500 | 415290913 | 1452 | 1454 | 1454 | 1452 | 35 |
| 571 | 20231011 | 100400 | 415240027 | 1454 | 1454 | 1454 | 1454 | 20 |
| 572 | 20231011 | 100300 | 415210947 | 1450 | 1450 | 1450 | 1449 | 1002 |
| 573 | 20231011 | 100200 | 413758057 | 1450 | 1449 | 1450 | 1449 | 6089 |
| 574 | 20231011 | 100100 | 404930008 | 1449 | 1448 | 1449 | 1447 | 6355 |
| 575 | 20231011 | 100000 | 395728962 | 1449 | 1449 | 1449 | 1449 | 0 |
| 576 | 20231011 | 095900 | 395728962 | 1449 | 1449 | 1449 | 1449 | 0 |
| 577 | 20231011 | 095800 | 395728962 | 1449 | 1449 | 1449 | 1449 | 19 |
| 578 | 20231011 | 095700 | 395701431 | 1446 | 1445 | 1446 | 1445 | 353 |
| 579 | 20231011 | 095600 | 395190994 | 1445 | 1449 | 1449 | 1445 | 701 |
| 580 | 20231011 | 095500 | 394177169 | 1449 | 1449 | 1449 | 1448 | 1411 |
| 581 | 20231011 | 095400 | 392132733 | 1445 | 1445 | 1445 | 1445 | 3713 |
| 582 | 20231011 | 095300 | 386767448 | 1446 | 1446 | 1446 | 1446 | 503 |
| 583 | 20231011 | 095200 | 386040110 | 1446 | 1449 | 1449 | 1446 | 4170 |
| 584 | 20231011 | 095100 | 380006644 | 1450 | 1450 | 1450 | 1450 | 3981 |
| 585 | 20231011 | 095000 | 374234194 | 1450 | 1455 | 1455 | 1450 | 113 |
| 586 | 20231011 | 094900 | 374069899 | 1455 | 1450 | 1456 | 1450 | 13022 |
| 587 | 20231011 | 094800 | 355130241 | 1450 | 1450 | 1450 | 1450 | 7 |
| 588 | 20231011 | 094700 | 355120091 | 1455 | 1455 | 1455 | 1455 | 1002 |
| 589 | 20231011 | 094600 | 353662181 | 1455 | 1455 | 1455 | 1455 | 5 |
| 590 | 20231011 | 094500 | 353654906 | 1448 | 1448 | 1448 | 1448 | 131 |
| 591 | 20231011 | 094400 | 353465218 | 1447 | 1451 | 1451 | 1447 | 2419 |
| 592 | 20231011 | 094300 | 349961468 | 1451 | 1451 | 1451 | 1451 | 1241 |
| 593 | 20231011 | 094200 | 348160777 | 1456 | 1456 | 1456 | 1456 | 2005 |
| 594 | 20231011 | 094100 | 345241497 | 1456 | 1453 | 1456 | 1453 | 6109 |
| 595 | 20231011 | 094000 | 336348740 | 1453 | 1457 | 1458 | 1453 | 23361 |
| 596 | 20231011 | 093900 | 302334611 | 1457 | 1456 | 1457 | 1455 | 6376 |
| 597 | 20231011 | 093800 | 293046891 | 1455 | 1455 | 1455 | 1454 | 2649 |
| 598 | 20231011 | 093700 | 289193956 | 1455 | 1451 | 1455 | 1451 | 3311 |
| 599 | 20231011 | 093600 | 284379400 | 1453 | 1447 | 1453 | 1443 | 32200 |
| 600 | 20231011 | 093500 | 237689934 | 1450 | 1446 | 1450 | 1446 | 8101 |
| 601 | 20231011 | 093400 | 225956875 | 1447 | 1444 | 1447 | 1444 | 7870 |
| 602 | 20231011 | 093300 | 214580714 | 1444 | 1442 | 1444 | 1442 | 3736 |
| 603 | 20231011 | 093200 | 209191306 | 1442 | 1440 | 1442 | 1440 | 801 |
| 604 | 20231011 | 093100 | 208037788 | 1439 | 1440 | 1440 | 1439 | 1637 |
| 605 | 20231011 | 093000 | 205680808 | 1440 | 1441 | 1441 | 1440 | 66 |
| 606 | 20231011 | 092900 | 205585703 | 1442 | 1432 | 1442 | 1432 | 3829 |
| 607 | 20231011 | 092800 | 200086732 | 1432 | 1432 | 1432 | 1431 | 265 |
| 608 | 20231011 | 092700 | 199707452 | 1431 | 1431 | 1431 | 1431 | 2079 |
| 609 | 20231011 | 092600 | 196732403 | 1431 | 1431 | 1431 | 1428 | 214 |
| 610 | 20231011 | 092500 | 196426178 | 1431 | 1431 | 1431 | 1431 | 0 |
| 611 | 20231011 | 092400 | 196426178 | 1431 | 1427 | 1431 | 1426 | 645 |
| 612 | 20231011 | 092300 | 195505629 | 1427 | 1426 | 1427 | 1425 | 7104 |
| 613 | 20231011 | 092200 | 185377051 | 1427 | 1427 | 1431 | 1427 | 3459 |
| 614 | 20231011 | 092100 | 180440806 | 1432 | 1432 | 1432 | 1432 | 527 |
| 615 | 20231011 | 092000 | 179686142 | 1433 | 1433 | 1433 | 1433 | 527 |
| 616 | 20231011 | 091900 | 178930951 | 1427 | 1433 | 1433 | 1427 | 42 |
| 617 | 20231011 | 091800 | 178870831 | 1432 | 1426 | 1432 | 1426 | 3916 |
| 618 | 20231011 | 091700 | 173266839 | 1426 | 1429 | 1432 | 1425 | 3935 |
| 619 | 20231011 | 091600 | 167653450 | 1432 | 1429 | 1432 | 1427 | 3564 |
| 620 | 20231011 | 091500 | 162564273 | 1432 | 1430 | 1432 | 1428 | 3686 |
| 621 | 20231011 | 091400 | 157295967 | 1432 | 1428 | 1432 | 1428 | 86 |
| 622 | 20231011 | 091300 | 157173033 | 1433 | 1433 | 1433 | 1433 | 0 |
| 623 | 20231011 | 091200 | 157173033 | 1433 | 1443 | 1443 | 1432 | 1555 |
| 624 | 20231011 | 091100 | 154945688 | 1443 | 1439 | 1444 | 1433 | 1566 |
| 625 | 20231011 | 091000 | 152694558 | 1440 | 1432 | 1444 | 1432 | 2208 |
| 626 | 20231011 | 090900 | 149522692 | 1439 | 1442 | 1442 | 1432 | 1601 |
| 627 | 20231011 | 090800 | 147229475 | 1443 | 1416 | 1444 | 1416 | 1648 |
| 628 | 20231011 | 090700 | 144872036 | 1416 | 1401 | 1416 | 1401 | 2435 |
| 629 | 20231011 | 090600 | 141438938 | 1401 | 1394 | 1401 | 1394 | 4256 |
| 630 | 20231011 | 090500 | 135482721 | 1390 | 1400 | 1401 | 1390 | 8220 |
| 631 | 20231011 | 090400 | 124020354 | 1400 | 1412 | 1412 | 1400 | 26205 |
| 632 | 20231011 | 090300 | 87205179 | 1413 | 1418 | 1419 | 1413 | 23581 |
| 633 | 20231011 | 090200 | 53824338 | 1416 | 1440 | 1440 | 1416 | 4389 |
| 634 | 20231011 | 090100 | 47582305 | 1443 | 1443 | 1444 | 1432 | 10287 |
| 635 | 20231011 | 090000 | 32832175 | 1443 | 1432 | 1443 | 1432 | 22903 |