30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 22393 |
| 3 | 20231024 | 190200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 4 | 20231024 | 190100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 5 | 20231024 | 190000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 6 | 20231024 | 185900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 7 | 20231024 | 185800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 8 | 20231024 | 185700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 9 | 20231024 | 185600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 10 | 20231024 | 185500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 11 | 20231024 | 185400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 12 | 20231024 | 185300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 13 | 20231024 | 185200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 14 | 20231024 | 185100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 15 | 20231024 | 185000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 16 | 20231024 | 184900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 17 | 20231024 | 184800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 18 | 20231024 | 184700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 19 | 20231024 | 184600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 20 | 20231024 | 184500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 21 | 20231024 | 184400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 22 | 20231024 | 184300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 23 | 20231024 | 184200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 24 | 20231024 | 184100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 25 | 20231024 | 184000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 26 | 20231024 | 183900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 27 | 20231024 | 183800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 28 | 20231024 | 183700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 29 | 20231024 | 183600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 30 | 20231024 | 183500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 31 | 20231024 | 183400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 32 | 20231024 | 183300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 22393 |
| 33 | 20231024 | 183200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 34 | 20231024 | 183100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 35 | 20231024 | 183000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 36 | 20231024 | 182900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 37 | 20231024 | 182800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 38 | 20231024 | 182700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 39 | 20231024 | 182600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 40 | 20231024 | 182500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 41 | 20231024 | 182400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 42 | 20231024 | 182300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 43 | 20231024 | 182200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 44 | 20231024 | 182100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 45 | 20231024 | 182000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 46 | 20231024 | 181900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 47 | 20231024 | 181800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 48 | 20231024 | 181700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 49 | 20231024 | 181600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 50 | 20231024 | 181500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 51 | 20231024 | 181400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 52 | 20231024 | 181300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 53 | 20231024 | 181200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 54 | 20231024 | 181100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 55 | 20231024 | 181000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 56 | 20231024 | 180900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 57 | 20231024 | 180800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 58 | 20231024 | 180700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 59 | 20231024 | 180600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 60 | 20231024 | 180500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 61 | 20231024 | 180400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 62 | 20231024 | 180300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 22393 |
| 63 | 20231024 | 180200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 64 | 20231024 | 180100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 65 | 20231024 | 180000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 66 | 20231024 | 175900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 67 | 20231024 | 175800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 68 | 20231024 | 175700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 69 | 20231024 | 175600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 70 | 20231024 | 175500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 71 | 20231024 | 175400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 72 | 20231024 | 175300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 73 | 20231024 | 175200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 74 | 20231024 | 175100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 75 | 20231024 | 175000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 76 | 20231024 | 174900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 77 | 20231024 | 174800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 78 | 20231024 | 174700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 79 | 20231024 | 174600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 80 | 20231024 | 174500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 81 | 20231024 | 174400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 82 | 20231024 | 174300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 83 | 20231024 | 174200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 84 | 20231024 | 174100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 85 | 20231024 | 174000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 86 | 20231024 | 173900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 87 | 20231024 | 173800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 88 | 20231024 | 173700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 89 | 20231024 | 173600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 90 | 20231024 | 173500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 91 | 20231024 | 173400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 92 | 20231024 | 173300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 22393 |
| 93 | 20231024 | 173200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 94 | 20231024 | 173100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 95 | 20231024 | 173000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 96 | 20231024 | 172900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 97 | 20231024 | 172800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 98 | 20231024 | 172700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 99 | 20231024 | 172600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 100 | 20231024 | 172500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 101 | 20231024 | 172400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 102 | 20231024 | 172300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 103 | 20231024 | 172200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 104 | 20231024 | 172100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 105 | 20231024 | 172000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 106 | 20231024 | 171900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 107 | 20231024 | 171800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 108 | 20231024 | 171700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 109 | 20231024 | 171600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 110 | 20231024 | 171500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 111 | 20231024 | 171400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 112 | 20231024 | 171300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 113 | 20231024 | 171200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 114 | 20231024 | 171100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 115 | 20231024 | 171000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 116 | 20231024 | 170900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 117 | 20231024 | 170800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 118 | 20231024 | 170700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 119 | 20231024 | 170600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 120 | 20231024 | 170500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 121 | 20231024 | 170400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 122 | 20231024 | 170300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 22393 |
| 123 | 20231024 | 170200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 124 | 20231024 | 170100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 125 | 20231024 | 170000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 126 | 20231024 | 165900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 127 | 20231024 | 165800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 128 | 20231024 | 165700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 129 | 20231024 | 165600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 130 | 20231024 | 165500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 131 | 20231024 | 165400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 132 | 20231024 | 165300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 133 | 20231024 | 165200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 134 | 20231024 | 165100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 135 | 20231024 | 165000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 136 | 20231024 | 164900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 137 | 20231024 | 164800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 138 | 20231024 | 164700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 139 | 20231024 | 164600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 140 | 20231024 | 164500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 141 | 20231024 | 164400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 142 | 20231024 | 164300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 143 | 20231024 | 164200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 144 | 20231024 | 164100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 145 | 20231024 | 164000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 146 | 20231024 | 163900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 147 | 20231024 | 163800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 148 | 20231024 | 163700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 149 | 20231024 | 163600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 150 | 20231024 | 163500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 151 | 20231024 | 163400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 152 | 20231024 | 163300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 22393 |
| 153 | 20231024 | 163200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 154 | 20231024 | 163100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 155 | 20231024 | 163000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 156 | 20231024 | 162900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 157 | 20231024 | 162800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 158 | 20231024 | 162700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 159 | 20231024 | 162600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 160 | 20231024 | 162500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 161 | 20231024 | 162400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 162 | 20231024 | 162300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 163 | 20231024 | 162200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 164 | 20231024 | 162100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 165 | 20231024 | 162000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 166 | 20231024 | 161900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 167 | 20231024 | 161800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 168 | 20231024 | 161700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 169 | 20231024 | 161600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 170 | 20231024 | 161500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 171 | 20231024 | 161400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 172 | 20231024 | 161300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 173 | 20231024 | 161200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 174 | 20231024 | 161100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 175 | 20231024 | 161000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 176 | 20231024 | 160900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 177 | 20231024 | 160800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 178 | 20231024 | 160700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 179 | 20231024 | 160600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 180 | 20231024 | 160500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 181 | 20231024 | 160400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 182 | 20231024 | 160300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 22393 |
| 183 | 20231024 | 160200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 184 | 20231024 | 160100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 185 | 20231024 | 160000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 186 | 20231024 | 155900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 187 | 20231024 | 155800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 188 | 20231024 | 155700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 189 | 20231024 | 155600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 190 | 20231024 | 155500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 191 | 20231024 | 155400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 192 | 20231024 | 155300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 193 | 20231024 | 155200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 194 | 20231024 | 155100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 195 | 20231024 | 155000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 196 | 20231024 | 154900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 197 | 20231024 | 154800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 198 | 20231024 | 154700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 199 | 20231024 | 154600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 200 | 20231024 | 154500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 201 | 20231024 | 154400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 202 | 20231024 | 154300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 203 | 20231024 | 154200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 204 | 20231024 | 154100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 205 | 20231024 | 154000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 206 | 20231024 | 153900 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 207 | 20231024 | 153800 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 208 | 20231024 | 153700 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 209 | 20231024 | 153600 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 210 | 20231024 | 153500 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 211 | 20231024 | 153400 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 212 | 20231024 | 153300 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 22393 |
| 213 | 20231024 | 153200 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 214 | 20231024 | 153100 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 0 |
| 215 | 20231024 | 153000 | 1422696105 | 1659 | 1659 | 1659 | 1659 | 22393 |
| 216 | 20231024 | 152900 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 217 | 20231024 | 152800 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 218 | 20231024 | 152700 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 219 | 20231024 | 152600 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 220 | 20231024 | 152500 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 221 | 20231024 | 152400 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 222 | 20231024 | 152300 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 223 | 20231024 | 152200 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 224 | 20231024 | 152100 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 225 | 20231024 | 152000 | 1385546118 | 1658 | 1658 | 1658 | 1658 | 0 |
| 226 | 20231024 | 151900 | 1385546118 | 1658 | 1656 | 1659 | 1655 | 7059 |
| 227 | 20231024 | 151800 | 1373855379 | 1658 | 1659 | 1659 | 1656 | 3085 |
| 228 | 20231024 | 151700 | 1368743246 | 1659 | 1660 | 1660 | 1659 | 2 |
| 229 | 20231024 | 151600 | 1368739927 | 1660 | 1660 | 1660 | 1659 | 1061 |
| 230 | 20231024 | 151500 | 1366979667 | 1660 | 1659 | 1660 | 1659 | 1394 |
| 231 | 20231024 | 151400 | 1364667018 | 1660 | 1660 | 1660 | 1660 | 2071 |
| 232 | 20231024 | 151300 | 1361229158 | 1661 | 1661 | 1662 | 1660 | 1105 |
| 233 | 20231024 | 151200 | 1359393653 | 1662 | 1661 | 1662 | 1660 | 501 |
| 234 | 20231024 | 151100 | 1358561651 | 1661 | 1661 | 1661 | 1661 | 311 |
| 235 | 20231024 | 151000 | 1358045080 | 1661 | 1663 | 1663 | 1661 | 1522 |
| 236 | 20231024 | 150900 | 1355515851 | 1662 | 1663 | 1663 | 1662 | 585 |
| 237 | 20231024 | 150800 | 1354543246 | 1662 | 1665 | 1665 | 1662 | 176 |
| 238 | 20231024 | 150700 | 1354250731 | 1662 | 1665 | 1665 | 1662 | 3050 |
| 239 | 20231024 | 150600 | 1349181481 | 1666 | 1661 | 1666 | 1661 | 7824 |
| 240 | 20231024 | 150500 | 1336172526 | 1660 | 1659 | 1660 | 1659 | 888 |
| 241 | 20231024 | 150400 | 1334698744 | 1659 | 1659 | 1659 | 1659 | 1030 |
| 242 | 20231024 | 150300 | 1332989974 | 1660 | 1659 | 1660 | 1659 | 2 |
| 243 | 20231024 | 150200 | 1332986655 | 1660 | 1656 | 1660 | 1656 | 450 |
| 244 | 20231024 | 150100 | 1332241443 | 1660 | 1662 | 1662 | 1655 | 109 |
| 245 | 20231024 | 150000 | 1332060400 | 1662 | 1653 | 1662 | 1653 | 40212 |
| 246 | 20231024 | 145900 | 1265343825 | 1654 | 1654 | 1654 | 1652 | 451 |
| 247 | 20231024 | 145800 | 1264597980 | 1654 | 1653 | 1654 | 1652 | 2206 |
| 248 | 20231024 | 145700 | 1260951817 | 1654 | 1654 | 1655 | 1654 | 615 |
| 249 | 20231024 | 145600 | 1259934606 | 1654 | 1654 | 1654 | 1654 | 1641 |
| 250 | 20231024 | 145500 | 1257220392 | 1654 | 1654 | 1654 | 1653 | 226 |
| 251 | 20231024 | 145400 | 1256846808 | 1653 | 1653 | 1653 | 1653 | 70 |
| 252 | 20231024 | 145300 | 1256731098 | 1653 | 1653 | 1653 | 1653 | 0 |
| 253 | 20231024 | 145200 | 1256731098 | 1653 | 1652 | 1653 | 1652 | 153 |
| 254 | 20231024 | 145100 | 1256478196 | 1652 | 1653 | 1653 | 1652 | 1017 |
| 255 | 20231024 | 145000 | 1254798009 | 1652 | 1652 | 1653 | 1652 | 1108 |
| 256 | 20231024 | 144900 | 1252967591 | 1652 | 1652 | 1653 | 1652 | 405 |
| 257 | 20231024 | 144800 | 1252298530 | 1653 | 1652 | 1653 | 1652 | 1066 |
| 258 | 20231024 | 144700 | 1250537487 | 1653 | 1653 | 1653 | 1652 | 435 |
| 259 | 20231024 | 144600 | 1249818832 | 1653 | 1653 | 1653 | 1653 | 68 |
| 260 | 20231024 | 144500 | 1249706428 | 1653 | 1654 | 1654 | 1653 | 458 |
| 261 | 20231024 | 144400 | 1248949086 | 1654 | 1653 | 1654 | 1653 | 111 |
| 262 | 20231024 | 144300 | 1248765597 | 1653 | 1652 | 1653 | 1652 | 155 |
| 263 | 20231024 | 144200 | 1248509483 | 1653 | 1653 | 1653 | 1653 | 15 |
| 264 | 20231024 | 144100 | 1248484688 | 1653 | 1653 | 1653 | 1653 | 1 |
| 265 | 20231024 | 144000 | 1248483035 | 1654 | 1653 | 1654 | 1652 | 917 |
| 266 | 20231024 | 143900 | 1246968127 | 1653 | 1653 | 1653 | 1653 | 10 |
| 267 | 20231024 | 143800 | 1246951597 | 1653 | 1653 | 1653 | 1653 | 25 |
| 268 | 20231024 | 143700 | 1246910272 | 1654 | 1654 | 1654 | 1652 | 1203 |
| 269 | 20231024 | 143600 | 1244922849 | 1652 | 1652 | 1652 | 1652 | 620 |
| 270 | 20231024 | 143500 | 1243898609 | 1653 | 1655 | 1655 | 1653 | 16 |
| 271 | 20231024 | 143400 | 1243872137 | 1654 | 1651 | 1655 | 1651 | 4991 |
| 272 | 20231024 | 143300 | 1235621441 | 1651 | 1653 | 1653 | 1651 | 1437 |
| 273 | 20231024 | 143200 | 1233246951 | 1651 | 1652 | 1653 | 1651 | 3131 |
| 274 | 20231024 | 143100 | 1228072624 | 1652 | 1653 | 1653 | 1652 | 212 |
| 275 | 20231024 | 143000 | 1227722388 | 1653 | 1653 | 1653 | 1653 | 15 |
| 276 | 20231024 | 142900 | 1227697593 | 1653 | 1653 | 1653 | 1653 | 301 |
| 277 | 20231024 | 142800 | 1227200040 | 1651 | 1652 | 1652 | 1651 | 372 |
| 278 | 20231024 | 142700 | 1226585515 | 1653 | 1652 | 1653 | 1650 | 811 |
| 279 | 20231024 | 142600 | 1225247142 | 1650 | 1649 | 1650 | 1649 | 121 |
| 280 | 20231024 | 142500 | 1225047543 | 1649 | 1649 | 1649 | 1648 | 516 |
| 281 | 20231024 | 142400 | 1224196870 | 1649 | 1649 | 1649 | 1649 | 204 |
| 282 | 20231024 | 142300 | 1223860474 | 1653 | 1651 | 1653 | 1651 | 6300 |
| 283 | 20231024 | 142200 | 1213458688 | 1651 | 1651 | 1653 | 1651 | 3449 |
| 284 | 20231024 | 142100 | 1207761146 | 1651 | 1649 | 1652 | 1649 | 2343 |
| 285 | 20231024 | 142000 | 1203895176 | 1648 | 1648 | 1648 | 1648 | 1087 |
| 286 | 20231024 | 141900 | 1202103800 | 1648 | 1646 | 1648 | 1646 | 4944 |
| 287 | 20231024 | 141800 | 1193961415 | 1646 | 1644 | 1646 | 1644 | 790 |
| 288 | 20231024 | 141700 | 1192661840 | 1644 | 1645 | 1645 | 1644 | 251 |
| 289 | 20231024 | 141600 | 1192248987 | 1645 | 1645 | 1646 | 1644 | 606 |
| 290 | 20231024 | 141500 | 1191251936 | 1646 | 1647 | 1647 | 1645 | 533 |
| 291 | 20231024 | 141400 | 1190375088 | 1647 | 1646 | 1648 | 1646 | 488 |
| 292 | 20231024 | 141300 | 1189571355 | 1647 | 1648 | 1648 | 1641 | 4635 |
| 293 | 20231024 | 141200 | 1181958942 | 1648 | 1648 | 1648 | 1648 | 1 |
| 294 | 20231024 | 141100 | 1181957294 | 1649 | 1646 | 1649 | 1644 | 1342 |
| 295 | 20231024 | 141000 | 1179749180 | 1646 | 1645 | 1646 | 1644 | 203 |
| 296 | 20231024 | 140900 | 1179415164 | 1644 | 1642 | 1644 | 1640 | 1605 |
| 297 | 20231024 | 140800 | 1176779728 | 1642 | 1642 | 1642 | 1642 | 100 |
| 298 | 20231024 | 140700 | 1176615528 | 1642 | 1642 | 1642 | 1642 | 60 |
| 299 | 20231024 | 140600 | 1176517008 | 1642 | 1640 | 1642 | 1640 | 266 |
| 300 | 20231024 | 140500 | 1176080746 | 1638 | 1638 | 1638 | 1638 | 92 |
| 301 | 20231024 | 140400 | 1175930050 | 1638 | 1639 | 1639 | 1638 | 41 |
| 302 | 20231024 | 140300 | 1175862871 | 1639 | 1637 | 1639 | 1637 | 318 |
| 303 | 20231024 | 140200 | 1175341986 | 1637 | 1636 | 1637 | 1636 | 1066 |
| 304 | 20231024 | 140100 | 1173597949 | 1636 | 1636 | 1636 | 1636 | 1268 |
| 305 | 20231024 | 140000 | 1171523501 | 1636 | 1636 | 1636 | 1635 | 2416 |
| 306 | 20231024 | 135900 | 1167571425 | 1636 | 1636 | 1637 | 1636 | 1172 |
| 307 | 20231024 | 135800 | 1165654028 | 1636 | 1636 | 1636 | 1636 | 0 |
| 308 | 20231024 | 135700 | 1165654028 | 1636 | 1636 | 1636 | 1636 | 39 |
| 309 | 20231024 | 135600 | 1165590224 | 1636 | 1636 | 1636 | 1636 | 800 |
| 310 | 20231024 | 135500 | 1164281424 | 1636 | 1637 | 1637 | 1636 | 267 |
| 311 | 20231024 | 135400 | 1163844557 | 1638 | 1639 | 1639 | 1638 | 5021 |
| 312 | 20231024 | 135300 | 1155620131 | 1640 | 1638 | 1640 | 1638 | 63 |
| 313 | 20231024 | 135200 | 1155516920 | 1637 | 1637 | 1637 | 1636 | 1145 |
| 314 | 20231024 | 135100 | 1153643437 | 1637 | 1639 | 1639 | 1637 | 209 |
| 315 | 20231024 | 135000 | 1153301094 | 1639 | 1639 | 1639 | 1639 | 536 |
| 316 | 20231024 | 134900 | 1152422590 | 1639 | 1638 | 1639 | 1638 | 280 |
| 317 | 20231024 | 134800 | 1151963926 | 1638 | 1640 | 1640 | 1638 | 1042 |
| 318 | 20231024 | 134700 | 1150256080 | 1641 | 1641 | 1641 | 1641 | 210 |
| 319 | 20231024 | 134600 | 1149911470 | 1642 | 1642 | 1642 | 1642 | 0 |
| 320 | 20231024 | 134500 | 1149911470 | 1642 | 1642 | 1642 | 1642 | 5 |
| 321 | 20231024 | 134400 | 1149903260 | 1642 | 1642 | 1642 | 1642 | 200 |
| 322 | 20231024 | 134300 | 1149574860 | 1642 | 1643 | 1643 | 1639 | 26 |
| 323 | 20231024 | 134200 | 1149532192 | 1643 | 1642 | 1643 | 1642 | 546 |
| 324 | 20231024 | 134100 | 1148635322 | 1642 | 1637 | 1642 | 1637 | 2238 |
| 325 | 20231024 | 134000 | 1144965623 | 1636 | 1636 | 1636 | 1636 | 415 |
| 326 | 20231024 | 133900 | 1144286683 | 1635 | 1635 | 1635 | 1635 | 382 |
| 327 | 20231024 | 133800 | 1143662113 | 1634 | 1634 | 1634 | 1634 | 514 |
| 328 | 20231024 | 133700 | 1142822237 | 1634 | 1634 | 1634 | 1634 | 120 |
| 329 | 20231024 | 133600 | 1142626157 | 1634 | 1632 | 1634 | 1632 | 589 |
| 330 | 20231024 | 133500 | 1141664905 | 1632 | 1632 | 1632 | 1632 | 1 |
| 331 | 20231024 | 133400 | 1141663273 | 1631 | 1631 | 1631 | 1631 | 4194 |
| 332 | 20231024 | 133300 | 1134822859 | 1631 | 1630 | 1631 | 1630 | 551 |
| 333 | 20231024 | 133200 | 1133924678 | 1631 | 1631 | 1631 | 1630 | 204 |
| 334 | 20231024 | 133100 | 1133592136 | 1631 | 1632 | 1632 | 1631 | 793 |
| 335 | 20231024 | 133000 | 1132298752 | 1631 | 1631 | 1631 | 1631 | 410 |
| 336 | 20231024 | 132900 | 1131630042 | 1633 | 1632 | 1633 | 1632 | 397 |
| 337 | 20231024 | 132800 | 1130981820 | 1632 | 1632 | 1632 | 1632 | 2 |
| 338 | 20231024 | 132700 | 1130978556 | 1633 | 1633 | 1633 | 1633 | 0 |
| 339 | 20231024 | 132600 | 1130978556 | 1633 | 1630 | 1633 | 1630 | 3360 |
| 340 | 20231024 | 132500 | 1125500514 | 1630 | 1629 | 1630 | 1629 | 857 |
| 341 | 20231024 | 132400 | 1124104459 | 1629 | 1629 | 1629 | 1629 | 28 |
| 342 | 20231024 | 132300 | 1124058847 | 1629 | 1627 | 1629 | 1627 | 5000 |
| 343 | 20231024 | 132200 | 1115923142 | 1627 | 1627 | 1627 | 1627 | 200 |
| 344 | 20231024 | 132100 | 1115597742 | 1627 | 1626 | 1627 | 1626 | 134 |
| 345 | 20231024 | 132000 | 1115379834 | 1627 | 1627 | 1627 | 1627 | 0 |
| 346 | 20231024 | 131900 | 1115379834 | 1627 | 1627 | 1627 | 1627 | 40 |
| 347 | 20231024 | 131800 | 1115314754 | 1627 | 1627 | 1627 | 1627 | 100 |
| 348 | 20231024 | 131700 | 1115152054 | 1626 | 1627 | 1627 | 1626 | 1204 |
| 349 | 20231024 | 131600 | 1113194345 | 1627 | 1626 | 1627 | 1626 | 102 |
| 350 | 20231024 | 131500 | 1113028491 | 1627 | 1627 | 1627 | 1626 | 430 |
| 351 | 20231024 | 131400 | 1112328981 | 1627 | 1627 | 1627 | 1627 | 649 |
| 352 | 20231024 | 131300 | 1111273058 | 1627 | 1626 | 1627 | 1626 | 1559 |
| 353 | 20231024 | 131200 | 1108738065 | 1627 | 1627 | 1627 | 1627 | 28 |
| 354 | 20231024 | 131100 | 1108692509 | 1627 | 1627 | 1627 | 1626 | 546 |
| 355 | 20231024 | 131000 | 1107804169 | 1627 | 1627 | 1627 | 1627 | 40 |
| 356 | 20231024 | 130900 | 1107739089 | 1626 | 1627 | 1627 | 1626 | 1332 |
| 357 | 20231024 | 130800 | 1105572925 | 1626 | 1626 | 1627 | 1626 | 294 |
| 358 | 20231024 | 130700 | 1105094866 | 1626 | 1626 | 1626 | 1626 | 1 |
| 359 | 20231024 | 130600 | 1105093240 | 1626 | 1627 | 1627 | 1626 | 181 |
| 360 | 20231024 | 130500 | 1104798932 | 1627 | 1626 | 1627 | 1626 | 60 |
| 361 | 20231024 | 130400 | 1104701371 | 1626 | 1625 | 1626 | 1625 | 311 |
| 362 | 20231024 | 130300 | 1104195791 | 1625 | 1625 | 1625 | 1623 | 3338 |
| 363 | 20231024 | 130200 | 1098771645 | 1625 | 1625 | 1625 | 1624 | 103 |
| 364 | 20231024 | 130100 | 1098604320 | 1621 | 1621 | 1621 | 1621 | 0 |
| 365 | 20231024 | 130000 | 1098604320 | 1621 | 1622 | 1622 | 1621 | 603 |
| 366 | 20231024 | 125900 | 1097626487 | 1625 | 1625 | 1625 | 1625 | 11 |
| 367 | 20231024 | 125800 | 1097608612 | 1622 | 1622 | 1622 | 1622 | 0 |
| 368 | 20231024 | 125700 | 1097608612 | 1622 | 1625 | 1625 | 1622 | 890 |
| 369 | 20231024 | 125600 | 1096165029 | 1625 | 1625 | 1625 | 1625 | 0 |
| 370 | 20231024 | 125500 | 1096165029 | 1625 | 1624 | 1625 | 1624 | 833 |
| 371 | 20231024 | 125400 | 1094811957 | 1622 | 1622 | 1622 | 1622 | 2369 |
| 372 | 20231024 | 125300 | 1090969439 | 1622 | 1623 | 1623 | 1622 | 1015 |
| 373 | 20231024 | 125200 | 1089322109 | 1623 | 1623 | 1623 | 1623 | 70 |
| 374 | 20231024 | 125100 | 1089208499 | 1623 | 1622 | 1623 | 1622 | 152 |
| 375 | 20231024 | 125000 | 1088961954 | 1622 | 1622 | 1622 | 1622 | 828 |
| 376 | 20231024 | 124900 | 1087618938 | 1622 | 1622 | 1622 | 1621 | 1256 |
| 377 | 20231024 | 124800 | 1085581714 | 1622 | 1622 | 1622 | 1622 | 619 |
| 378 | 20231024 | 124700 | 1084577696 | 1622 | 1624 | 1624 | 1621 | 3176 |
| 379 | 20231024 | 124600 | 1079427036 | 1624 | 1624 | 1624 | 1624 | 1 |
| 380 | 20231024 | 124500 | 1079425412 | 1624 | 1623 | 1624 | 1623 | 3 |
| 381 | 20231024 | 124400 | 1079420542 | 1623 | 1623 | 1623 | 1623 | 996 |
| 382 | 20231024 | 124300 | 1077804034 | 1625 | 1624 | 1625 | 1624 | 1067 |
| 383 | 20231024 | 124200 | 1076070770 | 1625 | 1624 | 1625 | 1624 | 63 |
| 384 | 20231024 | 124100 | 1075968442 | 1625 | 1624 | 1625 | 1624 | 91 |
| 385 | 20231024 | 124000 | 1075820654 | 1625 | 1625 | 1625 | 1625 | 0 |
| 386 | 20231024 | 123900 | 1075820654 | 1625 | 1624 | 1625 | 1624 | 155 |
| 387 | 20231024 | 123800 | 1075568933 | 1625 | 1624 | 1625 | 1624 | 34 |
| 388 | 20231024 | 123700 | 1075513716 | 1624 | 1624 | 1624 | 1624 | 117 |
| 389 | 20231024 | 123600 | 1075323708 | 1624 | 1624 | 1625 | 1624 | 156 |
| 390 | 20231024 | 123500 | 1075070358 | 1624 | 1624 | 1624 | 1624 | 1058 |
| 391 | 20231024 | 123400 | 1073352166 | 1624 | 1623 | 1624 | 1623 | 205 |
| 392 | 20231024 | 123300 | 1073019345 | 1623 | 1622 | 1623 | 1622 | 134 |
| 393 | 20231024 | 123200 | 1072801937 | 1622 | 1621 | 1622 | 1621 | 361 |
| 394 | 20231024 | 123100 | 1072216691 | 1621 | 1621 | 1621 | 1621 | 270 |
| 395 | 20231024 | 123000 | 1071779021 | 1621 | 1621 | 1621 | 1621 | 140 |
| 396 | 20231024 | 122900 | 1071552081 | 1621 | 1621 | 1621 | 1621 | 88 |
| 397 | 20231024 | 122800 | 1071409433 | 1621 | 1622 | 1622 | 1621 | 138 |
| 398 | 20231024 | 122700 | 1071185731 | 1621 | 1621 | 1621 | 1621 | 134 |
| 399 | 20231024 | 122600 | 1070968517 | 1622 | 1622 | 1622 | 1622 | 59 |
| 400 | 20231024 | 122500 | 1070872819 | 1622 | 1620 | 1622 | 1620 | 3 |
| 401 | 20231024 | 122400 | 1070867957 | 1623 | 1623 | 1623 | 1623 | 1 |
| 402 | 20231024 | 122300 | 1070866334 | 1624 | 1624 | 1624 | 1624 | 14 |
| 403 | 20231024 | 122200 | 1070843598 | 1624 | 1622 | 1624 | 1622 | 238 |
| 404 | 20231024 | 122100 | 1070457501 | 1622 | 1622 | 1622 | 1622 | 1002 |
| 405 | 20231024 | 122000 | 1068832257 | 1622 | 1622 | 1622 | 1616 | 4 |
| 406 | 20231024 | 121900 | 1068825775 | 1622 | 1622 | 1622 | 1622 | 59 |
| 407 | 20231024 | 121800 | 1068730077 | 1615 | 1620 | 1622 | 1615 | 2122 |
| 408 | 20231024 | 121700 | 1065300453 | 1622 | 1622 | 1622 | 1622 | 9 |
| 409 | 20231024 | 121600 | 1065285855 | 1622 | 1622 | 1622 | 1622 | 1 |
| 410 | 20231024 | 121500 | 1065284233 | 1620 | 1622 | 1622 | 1620 | 161 |
| 411 | 20231024 | 121400 | 1065023301 | 1622 | 1621 | 1622 | 1621 | 3 |
| 412 | 20231024 | 121300 | 1065018436 | 1622 | 1622 | 1622 | 1622 | 14 |
| 413 | 20231024 | 121200 | 1064995728 | 1623 | 1623 | 1623 | 1622 | 3 |
| 414 | 20231024 | 121100 | 1064990860 | 1617 | 1623 | 1623 | 1617 | 10404 |
| 415 | 20231024 | 121000 | 1048111597 | 1624 | 1624 | 1624 | 1624 | 243 |
| 416 | 20231024 | 120900 | 1047716965 | 1624 | 1624 | 1624 | 1624 | 36 |
| 417 | 20231024 | 120800 | 1047658501 | 1624 | 1624 | 1624 | 1624 | 16 |
| 418 | 20231024 | 120700 | 1047632517 | 1624 | 1623 | 1624 | 1623 | 1001 |
| 419 | 20231024 | 120600 | 1046007893 | 1623 | 1623 | 1623 | 1623 | 656 |
| 420 | 20231024 | 120500 | 1044943205 | 1623 | 1623 | 1623 | 1623 | 20 |
| 421 | 20231024 | 120400 | 1044910745 | 1623 | 1623 | 1623 | 1623 | 6 |
| 422 | 20231024 | 120300 | 1044901007 | 1623 | 1623 | 1623 | 1623 | 49 |
| 423 | 20231024 | 120200 | 1044821480 | 1623 | 1623 | 1623 | 1623 | 34 |
| 424 | 20231024 | 120100 | 1044766298 | 1623 | 1618 | 1623 | 1617 | 4 |
| 425 | 20231024 | 120000 | 1044759823 | 1617 | 1621 | 1623 | 1617 | 13 |
| 426 | 20231024 | 115900 | 1044738752 | 1623 | 1617 | 1623 | 1617 | 304 |
| 427 | 20231024 | 115800 | 1044247094 | 1618 | 1623 | 1623 | 1618 | 3630 |
| 428 | 20231024 | 115700 | 1038373066 | 1620 | 1622 | 1624 | 1620 | 583 |
| 429 | 20231024 | 115600 | 1037427433 | 1624 | 1622 | 1624 | 1622 | 312 |
| 430 | 20231024 | 115500 | 1036921367 | 1624 | 1622 | 1624 | 1622 | 2 |
| 431 | 20231024 | 115400 | 1036918121 | 1624 | 1622 | 1624 | 1619 | 409 |
| 432 | 20231024 | 115300 | 1036255760 | 1624 | 1619 | 1624 | 1619 | 1006 |
| 433 | 20231024 | 115200 | 1034626033 | 1619 | 1619 | 1620 | 1619 | 301 |
| 434 | 20231024 | 115100 | 1034138514 | 1620 | 1620 | 1620 | 1620 | 801 |
| 435 | 20231024 | 115000 | 1032840894 | 1624 | 1623 | 1624 | 1623 | 2 |
| 436 | 20231024 | 114900 | 1032837647 | 1624 | 1623 | 1624 | 1622 | 4 |
| 437 | 20231024 | 114800 | 1032831154 | 1624 | 1622 | 1624 | 1620 | 11 |
| 438 | 20231024 | 114700 | 1032813304 | 1623 | 1623 | 1623 | 1620 | 45 |
| 439 | 20231024 | 114600 | 1032740272 | 1623 | 1621 | 1623 | 1620 | 825 |
| 440 | 20231024 | 114500 | 1031401697 | 1622 | 1621 | 1622 | 1620 | 304 |
| 441 | 20231024 | 114400 | 1030908612 | 1622 | 1620 | 1622 | 1620 | 2 |
| 442 | 20231024 | 114300 | 1030905370 | 1620 | 1620 | 1622 | 1620 | 146 |
| 443 | 20231024 | 114200 | 1030668846 | 1620 | 1620 | 1620 | 1620 | 12 |
| 444 | 20231024 | 114100 | 1030649406 | 1622 | 1621 | 1622 | 1621 | 136 |
| 445 | 20231024 | 114000 | 1030428900 | 1622 | 1621 | 1622 | 1621 | 55 |
| 446 | 20231024 | 113900 | 1030339692 | 1622 | 1621 | 1622 | 1619 | 30 |
| 447 | 20231024 | 113800 | 1030291085 | 1622 | 1620 | 1622 | 1611 | 106 |
| 448 | 20231024 | 113700 | 1030119369 | 1622 | 1623 | 1623 | 1611 | 605 |
| 449 | 20231024 | 113600 | 1029144659 | 1610 | 1622 | 1623 | 1610 | 29023 |
| 450 | 20231024 | 113500 | 982324810 | 1621 | 1618 | 1622 | 1618 | 9 |
| 451 | 20231024 | 113400 | 982310235 | 1619 | 1619 | 1622 | 1619 | 612 |
| 452 | 20231024 | 113300 | 981319401 | 1622 | 1622 | 1623 | 1622 | 2996 |
| 453 | 20231024 | 113200 | 976459887 | 1623 | 1622 | 1623 | 1622 | 5 |
| 454 | 20231024 | 113100 | 976451774 | 1622 | 1621 | 1622 | 1619 | 610 |
| 455 | 20231024 | 113000 | 975462663 | 1621 | 1619 | 1621 | 1619 | 583 |
| 456 | 20231024 | 112900 | 974518664 | 1619 | 1613 | 1619 | 1613 | 550 |
| 457 | 20231024 | 112800 | 973631496 | 1613 | 1613 | 1613 | 1613 | 9 |
| 458 | 20231024 | 112700 | 973616979 | 1613 | 1612 | 1613 | 1612 | 14 |
| 459 | 20231024 | 112600 | 973594406 | 1612 | 1620 | 1620 | 1612 | 4268 |
| 460 | 20231024 | 112500 | 966707585 | 1620 | 1619 | 1620 | 1618 | 109 |
| 461 | 20231024 | 112400 | 966531200 | 1620 | 1621 | 1621 | 1620 | 557 |
| 462 | 20231024 | 112300 | 965628738 | 1621 | 1621 | 1622 | 1620 | 860 |
| 463 | 20231024 | 112200 | 964234903 | 1622 | 1622 | 1622 | 1622 | 200 |
| 464 | 20231024 | 112100 | 963910503 | 1622 | 1621 | 1622 | 1620 | 690 |
| 465 | 20231024 | 112000 | 962792018 | 1621 | 1621 | 1621 | 1621 | 101 |
| 466 | 20231024 | 111900 | 962628297 | 1622 | 1615 | 1622 | 1615 | 3415 |
| 467 | 20231024 | 111800 | 957101489 | 1615 | 1612 | 1615 | 1612 | 10 |
| 468 | 20231024 | 111700 | 957085366 | 1612 | 1610 | 1612 | 1610 | 504 |
| 469 | 20231024 | 111600 | 956272928 | 1610 | 1610 | 1610 | 1610 | 149 |
| 470 | 20231024 | 111500 | 956033038 | 1610 | 1609 | 1610 | 1609 | 1178 |
| 471 | 20231024 | 111400 | 954136463 | 1609 | 1609 | 1609 | 1608 | 509 |
| 472 | 20231024 | 111300 | 953317894 | 1609 | 1609 | 1609 | 1609 | 98 |
| 473 | 20231024 | 111200 | 953160212 | 1609 | 1610 | 1610 | 1608 | 3318 |
| 474 | 20231024 | 111100 | 947821625 | 1610 | 1610 | 1610 | 1610 | 7781 |
| 475 | 20231024 | 111000 | 935294215 | 1617 | 1617 | 1617 | 1617 | 41 |
| 476 | 20231024 | 110900 | 935227918 | 1617 | 1617 | 1617 | 1617 | 50 |
| 477 | 20231024 | 110800 | 935147068 | 1617 | 1608 | 1617 | 1608 | 10006 |
| 478 | 20231024 | 110700 | 919057411 | 1607 | 1607 | 1607 | 1607 | 10677 |
| 479 | 20231024 | 110600 | 901899472 | 1607 | 1607 | 1608 | 1607 | 9975 |
| 480 | 20231024 | 110500 | 885869383 | 1607 | 1609 | 1623 | 1607 | 18325 |
| 481 | 20231024 | 110400 | 856403475 | 1609 | 1610 | 1624 | 1609 | 6009 |
| 482 | 20231024 | 110300 | 846719185 | 1610 | 1623 | 1623 | 1610 | 4 |
| 483 | 20231024 | 110200 | 846712706 | 1624 | 1609 | 1624 | 1608 | 3460 |
| 484 | 20231024 | 110100 | 841140959 | 1609 | 1609 | 1610 | 1609 | 8857 |
| 485 | 20231024 | 110000 | 826890043 | 1609 | 1614 | 1614 | 1609 | 18457 |
| 486 | 20231024 | 105900 | 797160421 | 1614 | 1615 | 1615 | 1614 | 31 |
| 487 | 20231024 | 105800 | 797110357 | 1615 | 1615 | 1615 | 1615 | 525 |
| 488 | 20231024 | 105700 | 796262482 | 1615 | 1613 | 1615 | 1613 | 622 |
| 489 | 20231024 | 105600 | 795259192 | 1612 | 1613 | 1613 | 1612 | 3574 |
| 490 | 20231024 | 105500 | 789497724 | 1620 | 1615 | 1620 | 1611 | 4130 |
| 491 | 20231024 | 105400 | 782835971 | 1616 | 1621 | 1621 | 1616 | 1231 |
| 492 | 20231024 | 105300 | 780845048 | 1619 | 1622 | 1622 | 1619 | 3604 |
| 493 | 20231024 | 105200 | 775006926 | 1623 | 1624 | 1624 | 1623 | 125 |
| 494 | 20231024 | 105100 | 774803958 | 1620 | 1625 | 1625 | 1620 | 867 |
| 495 | 20231024 | 105000 | 773399183 | 1625 | 1620 | 1625 | 1620 | 3084 |
| 496 | 20231024 | 104900 | 768403090 | 1620 | 1619 | 1620 | 1619 | 361 |
| 497 | 20231024 | 104800 | 767818288 | 1619 | 1618 | 1619 | 1618 | 1300 |
| 498 | 20231024 | 104700 | 765714387 | 1618 | 1614 | 1618 | 1614 | 3798 |
| 499 | 20231024 | 104600 | 759579850 | 1614 | 1614 | 1615 | 1613 | 525 |
| 500 | 20231024 | 104500 | 758732499 | 1614 | 1615 | 1615 | 1614 | 62 |
| 501 | 20231024 | 104400 | 758632419 | 1615 | 1615 | 1615 | 1615 | 5 |
| 502 | 20231024 | 104300 | 758624344 | 1615 | 1615 | 1615 | 1613 | 1075 |
| 503 | 20231024 | 104200 | 756888237 | 1615 | 1611 | 1615 | 1611 | 1113 |
| 504 | 20231024 | 104100 | 755095011 | 1611 | 1611 | 1611 | 1611 | 435 |
| 505 | 20231024 | 104000 | 754394226 | 1611 | 1610 | 1611 | 1610 | 4981 |
| 506 | 20231024 | 103900 | 746373605 | 1610 | 1608 | 1610 | 1608 | 304 |
| 507 | 20231024 | 103800 | 745884763 | 1608 | 1608 | 1608 | 1607 | 534 |
| 508 | 20231024 | 103700 | 745026411 | 1611 | 1608 | 1611 | 1607 | 1601 |
| 509 | 20231024 | 103600 | 742452070 | 1611 | 1611 | 1611 | 1608 | 4935 |
| 510 | 20231024 | 103500 | 734514685 | 1608 | 1608 | 1608 | 1608 | 220 |
| 511 | 20231024 | 103400 | 734160925 | 1608 | 1608 | 1608 | 1607 | 3628 |
| 512 | 20231024 | 103300 | 728328399 | 1608 | 1608 | 1608 | 1608 | 4753 |
| 513 | 20231024 | 103200 | 720685575 | 1607 | 1607 | 1611 | 1607 | 3087 |
| 514 | 20231024 | 103100 | 715723291 | 1611 | 1607 | 1611 | 1607 | 5787 |
| 515 | 20231024 | 103000 | 706423578 | 1607 | 1607 | 1607 | 1606 | 13722 |
| 516 | 20231024 | 102900 | 684375457 | 1607 | 1607 | 1608 | 1607 | 6137 |
| 517 | 20231024 | 102800 | 674513297 | 1608 | 1607 | 1608 | 1607 | 10499 |
| 518 | 20231024 | 102700 | 657640721 | 1607 | 1606 | 1609 | 1606 | 5029 |
| 519 | 20231024 | 102600 | 649560239 | 1607 | 1611 | 1611 | 1606 | 9571 |
| 520 | 20231024 | 102500 | 634161524 | 1611 | 1613 | 1614 | 1610 | 2603 |
| 521 | 20231024 | 102400 | 629966623 | 1614 | 1613 | 1614 | 1613 | 820 |
| 522 | 20231024 | 102300 | 628643144 | 1614 | 1615 | 1615 | 1613 | 3854 |
| 523 | 20231024 | 102200 | 622419723 | 1615 | 1620 | 1620 | 1615 | 7578 |
| 524 | 20231024 | 102100 | 610167891 | 1620 | 1624 | 1624 | 1620 | 17902 |
| 525 | 20231024 | 102000 | 581159406 | 1624 | 1622 | 1624 | 1622 | 264 |
| 526 | 20231024 | 101900 | 580731070 | 1622 | 1624 | 1624 | 1622 | 1917 |
| 527 | 20231024 | 101800 | 577619424 | 1624 | 1625 | 1625 | 1624 | 17 |
| 528 | 20231024 | 101700 | 577591814 | 1625 | 1625 | 1625 | 1622 | 568 |
| 529 | 20231024 | 101600 | 576670143 | 1621 | 1622 | 1622 | 1621 | 325 |
| 530 | 20231024 | 101500 | 576143246 | 1621 | 1622 | 1622 | 1621 | 7120 |
| 531 | 20231024 | 101400 | 564595889 | 1622 | 1622 | 1622 | 1621 | 2624 |
| 532 | 20231024 | 101300 | 560340428 | 1621 | 1622 | 1623 | 1621 | 9398 |
| 533 | 20231024 | 101200 | 545095210 | 1623 | 1623 | 1623 | 1622 | 590 |
| 534 | 20231024 | 101100 | 544137641 | 1623 | 1623 | 1623 | 1622 | 1796 |
| 535 | 20231024 | 101000 | 541222845 | 1623 | 1626 | 1627 | 1622 | 3125 |
| 536 | 20231024 | 100900 | 536145054 | 1626 | 1627 | 1628 | 1626 | 346 |
| 537 | 20231024 | 100800 | 535582143 | 1628 | 1630 | 1630 | 1628 | 341 |
| 538 | 20231024 | 100700 | 535026798 | 1630 | 1630 | 1630 | 1627 | 694 |
| 539 | 20231024 | 100600 | 533897089 | 1628 | 1629 | 1629 | 1627 | 1882 |
| 540 | 20231024 | 100500 | 530832607 | 1629 | 1630 | 1630 | 1629 | 5327 |
| 541 | 20231024 | 100400 | 522154794 | 1630 | 1632 | 1632 | 1630 | 9224 |
| 542 | 20231024 | 100300 | 507111190 | 1633 | 1633 | 1633 | 1632 | 1785 |
| 543 | 20231024 | 100200 | 504196287 | 1633 | 1635 | 1635 | 1632 | 6404 |
| 544 | 20231024 | 100100 | 493736031 | 1635 | 1635 | 1635 | 1635 | 23 |
| 545 | 20231024 | 100000 | 493698426 | 1635 | 1640 | 1640 | 1635 | 679 |
| 546 | 20231024 | 095900 | 492588000 | 1634 | 1634 | 1634 | 1634 | 0 |
| 547 | 20231024 | 095800 | 492588000 | 1634 | 1634 | 1634 | 1634 | 435 |
| 548 | 20231024 | 095700 | 491877210 | 1634 | 1637 | 1637 | 1634 | 9089 |
| 549 | 20231024 | 095600 | 477008550 | 1636 | 1636 | 1636 | 1636 | 0 |
| 550 | 20231024 | 095500 | 477008550 | 1636 | 1637 | 1637 | 1636 | 4438 |
| 551 | 20231024 | 095400 | 469747674 | 1637 | 1636 | 1637 | 1636 | 519 |
| 552 | 20231024 | 095300 | 468898480 | 1636 | 1638 | 1638 | 1636 | 575 |
| 553 | 20231024 | 095200 | 467957196 | 1637 | 1637 | 1637 | 1636 | 1865 |
| 554 | 20231024 | 095100 | 464905187 | 1637 | 1640 | 1640 | 1637 | 1609 |
| 555 | 20231024 | 095000 | 462268124 | 1640 | 1640 | 1640 | 1639 | 3076 |
| 556 | 20231024 | 094900 | 457225501 | 1639 | 1643 | 1644 | 1639 | 19871 |
| 557 | 20231024 | 094800 | 424629896 | 1643 | 1645 | 1645 | 1643 | 2516 |
| 558 | 20231024 | 094700 | 420492990 | 1646 | 1645 | 1646 | 1644 | 5201 |
| 559 | 20231024 | 094600 | 411937283 | 1646 | 1647 | 1647 | 1646 | 414 |
| 560 | 20231024 | 094500 | 411255703 | 1647 | 1649 | 1649 | 1647 | 3463 |
| 561 | 20231024 | 094400 | 405551446 | 1649 | 1650 | 1650 | 1648 | 4579 |
| 562 | 20231024 | 094300 | 398001370 | 1649 | 1651 | 1651 | 1649 | 632 |
| 563 | 20231024 | 094200 | 396958565 | 1650 | 1650 | 1650 | 1650 | 1715 |
| 564 | 20231024 | 094100 | 394128815 | 1649 | 1651 | 1651 | 1649 | 13148 |
| 565 | 20231024 | 094000 | 372435340 | 1652 | 1653 | 1653 | 1652 | 2600 |
| 566 | 20231024 | 093900 | 368140040 | 1651 | 1653 | 1653 | 1650 | 6964 |
| 567 | 20231024 | 093800 | 356642501 | 1653 | 1653 | 1653 | 1652 | 5491 |
| 568 | 20231024 | 093700 | 347571065 | 1653 | 1654 | 1655 | 1653 | 7485 |
| 569 | 20231024 | 093600 | 335192238 | 1655 | 1658 | 1661 | 1655 | 8187 |
| 570 | 20231024 | 093500 | 321633847 | 1658 | 1660 | 1660 | 1658 | 7637 |
| 571 | 20231024 | 093400 | 308963601 | 1661 | 1662 | 1662 | 1661 | 28 |
| 572 | 20231024 | 093300 | 308917081 | 1662 | 1660 | 1663 | 1659 | 5227 |
| 573 | 20231024 | 093200 | 300242194 | 1659 | 1660 | 1660 | 1659 | 1125 |
| 574 | 20231024 | 093100 | 298375285 | 1660 | 1664 | 1665 | 1660 | 1842 |
| 575 | 20231024 | 093000 | 295316896 | 1664 | 1662 | 1664 | 1662 | 646 |
| 576 | 20231024 | 092900 | 294243236 | 1662 | 1659 | 1662 | 1659 | 2862 |
| 577 | 20231024 | 092800 | 289488395 | 1659 | 1659 | 1659 | 1659 | 2641 |
| 578 | 20231024 | 092700 | 285106976 | 1659 | 1660 | 1660 | 1659 | 2185 |
| 579 | 20231024 | 092600 | 281481206 | 1660 | 1660 | 1662 | 1660 | 9403 |
| 580 | 20231024 | 092500 | 265871826 | 1660 | 1664 | 1664 | 1660 | 18183 |
| 581 | 20231024 | 092400 | 235663424 | 1664 | 1664 | 1664 | 1663 | 540 |
| 582 | 20231024 | 092300 | 234765364 | 1664 | 1663 | 1664 | 1663 | 3151 |
| 583 | 20231024 | 092200 | 229525038 | 1664 | 1666 | 1666 | 1664 | 1227 |
| 584 | 20231024 | 092100 | 227481141 | 1668 | 1669 | 1669 | 1666 | 1695 |
| 585 | 20231024 | 092000 | 224655492 | 1670 | 1667 | 1670 | 1667 | 241 |
| 586 | 20231024 | 091900 | 224253696 | 1670 | 1667 | 1670 | 1666 | 6043 |
| 587 | 20231024 | 091800 | 214177949 | 1666 | 1666 | 1666 | 1665 | 709 |
| 588 | 20231024 | 091700 | 212997264 | 1663 | 1667 | 1667 | 1660 | 13155 |
| 589 | 20231024 | 091600 | 191144815 | 1667 | 1665 | 1667 | 1665 | 728 |
| 590 | 20231024 | 091500 | 189932689 | 1665 | 1664 | 1665 | 1664 | 681 |
| 591 | 20231024 | 091400 | 188798876 | 1665 | 1664 | 1665 | 1663 | 3530 |
| 592 | 20231024 | 091300 | 182926348 | 1664 | 1664 | 1665 | 1664 | 573 |
| 593 | 20231024 | 091200 | 181972676 | 1664 | 1663 | 1664 | 1662 | 1479 |
| 594 | 20231024 | 091100 | 179513281 | 1659 | 1657 | 1662 | 1657 | 2439 |
| 595 | 20231024 | 091000 | 175468246 | 1657 | 1658 | 1658 | 1656 | 2169 |
| 596 | 20231024 | 090900 | 171876245 | 1655 | 1654 | 1660 | 1654 | 7445 |
| 597 | 20231024 | 090800 | 159543348 | 1655 | 1659 | 1659 | 1654 | 3204 |
| 598 | 20231024 | 090700 | 154233672 | 1660 | 1677 | 1677 | 1659 | 16928 |
| 599 | 20231024 | 090600 | 126065719 | 1668 | 1680 | 1680 | 1668 | 343 |
| 600 | 20231024 | 090500 | 125492889 | 1667 | 1666 | 1680 | 1665 | 5004 |
| 601 | 20231024 | 090400 | 117144916 | 1666 | 1680 | 1680 | 1666 | 5600 |
| 602 | 20231024 | 090300 | 107793354 | 1680 | 1689 | 1691 | 1680 | 5826 |
| 603 | 20231024 | 090200 | 97984052 | 1695 | 1694 | 1695 | 1689 | 11293 |
| 604 | 20231024 | 090100 | 78879070 | 1695 | 1695 | 1696 | 1694 | 11691 |
| 605 | 20231024 | 090000 | 59061401 | 1695 | 1701 | 1703 | 1694 | 26641 |