31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 60418 |
| 3 | 20231016 | 192200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 4 | 20231016 | 192100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 5 | 20231016 | 192000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 6 | 20231016 | 191900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 7 | 20231016 | 191800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 8 | 20231016 | 191700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 9 | 20231016 | 191600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 10 | 20231016 | 191500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 11 | 20231016 | 191400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 12 | 20231016 | 191300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 13 | 20231016 | 191200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 14 | 20231016 | 191100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 15 | 20231016 | 191000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 16 | 20231016 | 190900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 17 | 20231016 | 190800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 18 | 20231016 | 190700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 19 | 20231016 | 190600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 20 | 20231016 | 190500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 21 | 20231016 | 190400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 22 | 20231016 | 190300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 23 | 20231016 | 190200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 24 | 20231016 | 190100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 25 | 20231016 | 190000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 26 | 20231016 | 185900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 27 | 20231016 | 185800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 28 | 20231016 | 185700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 29 | 20231016 | 185600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 30 | 20231016 | 185500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 31 | 20231016 | 185400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 32 | 20231016 | 185300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 60418 |
| 33 | 20231016 | 185200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 34 | 20231016 | 185100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 35 | 20231016 | 185000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 36 | 20231016 | 184900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 37 | 20231016 | 184800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 38 | 20231016 | 184700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 39 | 20231016 | 184600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 40 | 20231016 | 184500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 41 | 20231016 | 184400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 42 | 20231016 | 184300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 43 | 20231016 | 184200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 44 | 20231016 | 184100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 45 | 20231016 | 184000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 46 | 20231016 | 183900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 47 | 20231016 | 183800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 48 | 20231016 | 183700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 49 | 20231016 | 183600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 50 | 20231016 | 183500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 51 | 20231016 | 183400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 52 | 20231016 | 183300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 53 | 20231016 | 183200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 54 | 20231016 | 183100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 55 | 20231016 | 183000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 56 | 20231016 | 182900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 57 | 20231016 | 182800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 58 | 20231016 | 182700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 59 | 20231016 | 182600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 60 | 20231016 | 182500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 61 | 20231016 | 182400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 62 | 20231016 | 182300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 60418 |
| 63 | 20231016 | 182200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 64 | 20231016 | 182100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 65 | 20231016 | 182000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 66 | 20231016 | 181900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 67 | 20231016 | 181800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 68 | 20231016 | 181700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 69 | 20231016 | 181600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 70 | 20231016 | 181500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 71 | 20231016 | 181400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 72 | 20231016 | 181300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 73 | 20231016 | 181200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 74 | 20231016 | 181100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 75 | 20231016 | 181000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 76 | 20231016 | 180900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 77 | 20231016 | 180800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 78 | 20231016 | 180700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 79 | 20231016 | 180600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 80 | 20231016 | 180500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 81 | 20231016 | 180400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 82 | 20231016 | 180300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 83 | 20231016 | 180200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 84 | 20231016 | 180100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 85 | 20231016 | 180000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 86 | 20231016 | 175900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 87 | 20231016 | 175800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 88 | 20231016 | 175700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 89 | 20231016 | 175600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 90 | 20231016 | 175500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 91 | 20231016 | 175400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 92 | 20231016 | 175300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 60418 |
| 93 | 20231016 | 175200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 94 | 20231016 | 175100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 95 | 20231016 | 175000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 96 | 20231016 | 174900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 97 | 20231016 | 174800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 98 | 20231016 | 174700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 99 | 20231016 | 174600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 100 | 20231016 | 174500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 101 | 20231016 | 174400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 102 | 20231016 | 174300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 103 | 20231016 | 174200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 104 | 20231016 | 174100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 105 | 20231016 | 174000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 106 | 20231016 | 173900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 107 | 20231016 | 173800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 108 | 20231016 | 173700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 109 | 20231016 | 173600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 110 | 20231016 | 173500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 111 | 20231016 | 173400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 112 | 20231016 | 173300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 113 | 20231016 | 173200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 114 | 20231016 | 173100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 115 | 20231016 | 173000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 116 | 20231016 | 172900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 117 | 20231016 | 172800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 118 | 20231016 | 172700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 119 | 20231016 | 172600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 120 | 20231016 | 172500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 121 | 20231016 | 172400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 122 | 20231016 | 172300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 60418 |
| 123 | 20231016 | 172200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 124 | 20231016 | 172100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 125 | 20231016 | 172000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 126 | 20231016 | 171900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 127 | 20231016 | 171800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 128 | 20231016 | 171700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 129 | 20231016 | 171600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 130 | 20231016 | 171500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 131 | 20231016 | 171400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 132 | 20231016 | 171300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 133 | 20231016 | 171200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 134 | 20231016 | 171100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 135 | 20231016 | 171000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 136 | 20231016 | 170900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 137 | 20231016 | 170800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 138 | 20231016 | 170700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 139 | 20231016 | 170600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 140 | 20231016 | 170500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 141 | 20231016 | 170400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 142 | 20231016 | 170300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 143 | 20231016 | 170200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 144 | 20231016 | 170100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 145 | 20231016 | 170000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 146 | 20231016 | 165900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 147 | 20231016 | 165800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 148 | 20231016 | 165700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 149 | 20231016 | 165600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 150 | 20231016 | 165500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 151 | 20231016 | 165400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 152 | 20231016 | 165300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 60418 |
| 153 | 20231016 | 165200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 154 | 20231016 | 165100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 155 | 20231016 | 165000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 156 | 20231016 | 164900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 157 | 20231016 | 164800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 158 | 20231016 | 164700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 159 | 20231016 | 164600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 160 | 20231016 | 164500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 161 | 20231016 | 164400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 162 | 20231016 | 164300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 163 | 20231016 | 164200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 164 | 20231016 | 164100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 165 | 20231016 | 164000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 166 | 20231016 | 163900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 167 | 20231016 | 163800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 168 | 20231016 | 163700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 169 | 20231016 | 163600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 170 | 20231016 | 163500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 171 | 20231016 | 163400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 172 | 20231016 | 163300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 173 | 20231016 | 163200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 174 | 20231016 | 163100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 175 | 20231016 | 163000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 176 | 20231016 | 162900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 177 | 20231016 | 162800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 178 | 20231016 | 162700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 179 | 20231016 | 162600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 180 | 20231016 | 162500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 181 | 20231016 | 162400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 182 | 20231016 | 162300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 60418 |
| 183 | 20231016 | 162200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 184 | 20231016 | 162100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 185 | 20231016 | 162000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 186 | 20231016 | 161900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 187 | 20231016 | 161800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 188 | 20231016 | 161700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 189 | 20231016 | 161600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 190 | 20231016 | 161500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 191 | 20231016 | 161400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 192 | 20231016 | 161300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 193 | 20231016 | 161200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 194 | 20231016 | 161100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 195 | 20231016 | 161000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 196 | 20231016 | 160900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 197 | 20231016 | 160800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 198 | 20231016 | 160700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 199 | 20231016 | 160600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 200 | 20231016 | 160500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 201 | 20231016 | 160400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 202 | 20231016 | 160300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 203 | 20231016 | 160200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 204 | 20231016 | 160100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 205 | 20231016 | 160000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 206 | 20231016 | 155900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 207 | 20231016 | 155800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 208 | 20231016 | 155700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 209 | 20231016 | 155600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 210 | 20231016 | 155500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 211 | 20231016 | 155400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 212 | 20231016 | 155300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 60418 |
| 213 | 20231016 | 155200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 214 | 20231016 | 155100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 215 | 20231016 | 155000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 216 | 20231016 | 154900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 217 | 20231016 | 154800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 218 | 20231016 | 154700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 219 | 20231016 | 154600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 220 | 20231016 | 154500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 221 | 20231016 | 154400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 222 | 20231016 | 154300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 223 | 20231016 | 154200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 224 | 20231016 | 154100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 225 | 20231016 | 154000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 226 | 20231016 | 153900 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 227 | 20231016 | 153800 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 228 | 20231016 | 153700 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 229 | 20231016 | 153600 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 230 | 20231016 | 153500 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 231 | 20231016 | 153400 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 232 | 20231016 | 153300 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 233 | 20231016 | 153200 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 234 | 20231016 | 153100 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 0 |
| 235 | 20231016 | 153000 | 1669625683 | 1518 | 1518 | 1518 | 1518 | 60418 |
| 236 | 20231016 | 152900 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 237 | 20231016 | 152800 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 238 | 20231016 | 152700 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 239 | 20231016 | 152600 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 240 | 20231016 | 152500 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 241 | 20231016 | 152400 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 242 | 20231016 | 152300 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 243 | 20231016 | 152200 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 244 | 20231016 | 152100 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 245 | 20231016 | 152000 | 1577911159 | 1522 | 1522 | 1522 | 1522 | 0 |
| 246 | 20231016 | 151900 | 1577911159 | 1522 | 1522 | 1523 | 1518 | 14274 |
| 247 | 20231016 | 151800 | 1556230014 | 1522 | 1521 | 1523 | 1518 | 7720 |
| 248 | 20231016 | 151700 | 1544491770 | 1521 | 1522 | 1522 | 1520 | 6796 |
| 249 | 20231016 | 151600 | 1534154914 | 1523 | 1524 | 1524 | 1521 | 5305 |
| 250 | 20231016 | 151500 | 1526073095 | 1524 | 1522 | 1525 | 1521 | 4879 |
| 251 | 20231016 | 151400 | 1518646560 | 1521 | 1522 | 1522 | 1520 | 1061 |
| 252 | 20231016 | 151300 | 1517032783 | 1522 | 1517 | 1522 | 1517 | 884 |
| 253 | 20231016 | 151200 | 1515691420 | 1517 | 1524 | 1524 | 1517 | 23124 |
| 254 | 20231016 | 151100 | 1480564487 | 1523 | 1522 | 1524 | 1522 | 1464 |
| 255 | 20231016 | 151000 | 1478335939 | 1522 | 1522 | 1525 | 1522 | 4598 |
| 256 | 20231016 | 150900 | 1471334067 | 1522 | 1519 | 1522 | 1519 | 3507 |
| 257 | 20231016 | 150800 | 1466005861 | 1519 | 1514 | 1519 | 1514 | 8234 |
| 258 | 20231016 | 150700 | 1453518679 | 1513 | 1511 | 1514 | 1511 | 8072 |
| 259 | 20231016 | 150600 | 1441308073 | 1511 | 1511 | 1511 | 1511 | 158 |
| 260 | 20231016 | 150500 | 1441069335 | 1512 | 1512 | 1512 | 1512 | 10 |
| 261 | 20231016 | 150400 | 1441054215 | 1511 | 1511 | 1511 | 1511 | 618 |
| 262 | 20231016 | 150300 | 1440120417 | 1511 | 1511 | 1512 | 1511 | 4675 |
| 263 | 20231016 | 150200 | 1433052664 | 1511 | 1511 | 1511 | 1511 | 453 |
| 264 | 20231016 | 150100 | 1432368181 | 1510 | 1511 | 1511 | 1510 | 894 |
| 265 | 20231016 | 150000 | 1431017654 | 1511 | 1511 | 1511 | 1511 | 4482 |
| 266 | 20231016 | 145900 | 1424245352 | 1510 | 1511 | 1511 | 1510 | 18156 |
| 267 | 20231016 | 145800 | 1396826631 | 1511 | 1510 | 1511 | 1510 | 693 |
| 268 | 20231016 | 145700 | 1395779768 | 1510 | 1510 | 1510 | 1510 | 2567 |
| 269 | 20231016 | 145600 | 1391903598 | 1510 | 1511 | 1512 | 1510 | 1332 |
| 270 | 20231016 | 145500 | 1389892270 | 1511 | 1511 | 1511 | 1511 | 851 |
| 271 | 20231016 | 145400 | 1388606409 | 1511 | 1510 | 1511 | 1510 | 206 |
| 272 | 20231016 | 145300 | 1388295148 | 1510 | 1510 | 1510 | 1510 | 0 |
| 273 | 20231016 | 145200 | 1388295148 | 1510 | 1510 | 1512 | 1510 | 6128 |
| 274 | 20231016 | 145100 | 1379030496 | 1510 | 1510 | 1510 | 1510 | 2033 |
| 275 | 20231016 | 145000 | 1375960666 | 1510 | 1510 | 1510 | 1510 | 7046 |
| 276 | 20231016 | 144900 | 1365321206 | 1510 | 1510 | 1510 | 1510 | 3514 |
| 277 | 20231016 | 144800 | 1360015066 | 1512 | 1512 | 1512 | 1512 | 201 |
| 278 | 20231016 | 144700 | 1359711154 | 1510 | 1508 | 1510 | 1507 | 19948 |
| 279 | 20231016 | 144600 | 1329613773 | 1508 | 1508 | 1508 | 1508 | 100 |
| 280 | 20231016 | 144500 | 1329462973 | 1507 | 1507 | 1507 | 1507 | 210 |
| 281 | 20231016 | 144400 | 1329146503 | 1509 | 1507 | 1509 | 1507 | 2604 |
| 282 | 20231016 | 144300 | 1325217170 | 1506 | 1509 | 1509 | 1506 | 8490 |
| 283 | 20231016 | 144200 | 1312420142 | 1508 | 1509 | 1509 | 1508 | 218 |
| 284 | 20231016 | 144100 | 1312091278 | 1509 | 1510 | 1510 | 1508 | 4539 |
| 285 | 20231016 | 144000 | 1305245607 | 1510 | 1508 | 1510 | 1508 | 1969 |
| 286 | 20231016 | 143900 | 1302275154 | 1508 | 1509 | 1511 | 1508 | 1532 |
| 287 | 20231016 | 143800 | 1299962267 | 1509 | 1509 | 1509 | 1509 | 2106 |
| 288 | 20231016 | 143700 | 1296784313 | 1509 | 1509 | 1509 | 1509 | 306 |
| 289 | 20231016 | 143600 | 1296322559 | 1508 | 1508 | 1508 | 1508 | 0 |
| 290 | 20231016 | 143500 | 1296322559 | 1508 | 1509 | 1509 | 1508 | 281 |
| 291 | 20231016 | 143400 | 1295898642 | 1509 | 1509 | 1509 | 1509 | 6506 |
| 292 | 20231016 | 143300 | 1286081088 | 1507 | 1509 | 1509 | 1507 | 1363 |
| 293 | 20231016 | 143200 | 1284025450 | 1508 | 1508 | 1508 | 1508 | 152 |
| 294 | 20231016 | 143100 | 1283796234 | 1508 | 1507 | 1508 | 1507 | 1049 |
| 295 | 20231016 | 143000 | 1282215385 | 1507 | 1508 | 1508 | 1507 | 2381 |
| 296 | 20231016 | 142900 | 1278626167 | 1509 | 1509 | 1509 | 1509 | 282 |
| 297 | 20231016 | 142800 | 1278200629 | 1509 | 1509 | 1509 | 1509 | 200 |
| 298 | 20231016 | 142700 | 1277898829 | 1509 | 1509 | 1509 | 1509 | 0 |
| 299 | 20231016 | 142600 | 1277898829 | 1509 | 1508 | 1509 | 1508 | 268 |
| 300 | 20231016 | 142500 | 1277494418 | 1508 | 1508 | 1508 | 1508 | 1001 |
| 301 | 20231016 | 142400 | 1275984910 | 1508 | 1511 | 1511 | 1508 | 2322 |
| 302 | 20231016 | 142300 | 1272477118 | 1511 | 1511 | 1511 | 1511 | 0 |
| 303 | 20231016 | 142200 | 1272477118 | 1511 | 1511 | 1511 | 1511 | 0 |
| 304 | 20231016 | 142100 | 1272477118 | 1511 | 1511 | 1511 | 1511 | 3851 |
| 305 | 20231016 | 142000 | 1266658257 | 1514 | 1512 | 1515 | 1512 | 530 |
| 306 | 20231016 | 141900 | 1265856886 | 1515 | 1515 | 1515 | 1515 | 1 |
| 307 | 20231016 | 141800 | 1265855371 | 1512 | 1513 | 1513 | 1511 | 795 |
| 308 | 20231016 | 141700 | 1264653733 | 1516 | 1517 | 1517 | 1516 | 9 |
| 309 | 20231016 | 141600 | 1264640085 | 1517 | 1517 | 1517 | 1517 | 0 |
| 310 | 20231016 | 141500 | 1264640085 | 1517 | 1511 | 1517 | 1511 | 415 |
| 311 | 20231016 | 141400 | 1264012286 | 1511 | 1510 | 1511 | 1510 | 2510 |
| 312 | 20231016 | 141300 | 1260219850 | 1510 | 1510 | 1510 | 1510 | 240 |
| 313 | 20231016 | 141200 | 1259857450 | 1506 | 1510 | 1510 | 1506 | 9172 |
| 314 | 20231016 | 141100 | 1246042424 | 1509 | 1509 | 1509 | 1509 | 370 |
| 315 | 20231016 | 141000 | 1245484094 | 1510 | 1510 | 1510 | 1510 | 662 |
| 316 | 20231016 | 140900 | 1244484474 | 1510 | 1510 | 1510 | 1510 | 0 |
| 317 | 20231016 | 140800 | 1244484474 | 1510 | 1511 | 1511 | 1509 | 84 |
| 318 | 20231016 | 140700 | 1244357683 | 1508 | 1509 | 1509 | 1508 | 272 |
| 319 | 20231016 | 140600 | 1243947270 | 1509 | 1509 | 1509 | 1509 | 9 |
| 320 | 20231016 | 140500 | 1243933689 | 1509 | 1509 | 1511 | 1509 | 2563 |
| 321 | 20231016 | 140400 | 1240065922 | 1510 | 1511 | 1511 | 1510 | 3609 |
| 322 | 20231016 | 140300 | 1234612915 | 1510 | 1511 | 1511 | 1510 | 195 |
| 323 | 20231016 | 140200 | 1234318272 | 1510 | 1511 | 1511 | 1510 | 2337 |
| 324 | 20231016 | 140100 | 1230787162 | 1511 | 1511 | 1511 | 1511 | 301 |
| 325 | 20231016 | 140000 | 1230332351 | 1511 | 1511 | 1512 | 1511 | 222 |
| 326 | 20231016 | 135900 | 1229996809 | 1511 | 1511 | 1511 | 1511 | 13 |
| 327 | 20231016 | 135800 | 1229977166 | 1510 | 1510 | 1510 | 1510 | 1 |
| 328 | 20231016 | 135700 | 1229975656 | 1510 | 1510 | 1510 | 1510 | 196 |
| 329 | 20231016 | 135600 | 1229679696 | 1510 | 1510 | 1510 | 1510 | 404 |
| 330 | 20231016 | 135500 | 1229069656 | 1510 | 1510 | 1510 | 1510 | 392 |
| 331 | 20231016 | 135400 | 1228477736 | 1510 | 1510 | 1510 | 1510 | 4 |
| 332 | 20231016 | 135300 | 1228471696 | 1510 | 1510 | 1510 | 1510 | 20 |
| 333 | 20231016 | 135200 | 1228441496 | 1510 | 1510 | 1510 | 1510 | 5666 |
| 334 | 20231016 | 135100 | 1219885836 | 1510 | 1510 | 1510 | 1510 | 2000 |
| 335 | 20231016 | 135000 | 1216865836 | 1510 | 1510 | 1510 | 1510 | 0 |
| 336 | 20231016 | 134900 | 1216865836 | 1510 | 1509 | 1510 | 1509 | 2882 |
| 337 | 20231016 | 134800 | 1212514195 | 1509 | 1508 | 1509 | 1508 | 660 |
| 338 | 20231016 | 134700 | 1211518855 | 1508 | 1508 | 1508 | 1508 | 1004 |
| 339 | 20231016 | 134600 | 1210004823 | 1509 | 1508 | 1509 | 1508 | 1065 |
| 340 | 20231016 | 134500 | 1208398748 | 1508 | 1508 | 1509 | 1508 | 1096 |
| 341 | 20231016 | 134400 | 1206745914 | 1508 | 1508 | 1508 | 1508 | 169 |
| 342 | 20231016 | 134300 | 1206491062 | 1507 | 1507 | 1507 | 1507 | 6445 |
| 343 | 20231016 | 134200 | 1196778447 | 1506 | 1507 | 1507 | 1506 | 3121 |
| 344 | 20231016 | 134100 | 1192078210 | 1506 | 1506 | 1506 | 1506 | 99 |
| 345 | 20231016 | 134000 | 1191929116 | 1506 | 1506 | 1506 | 1506 | 3 |
| 346 | 20231016 | 133900 | 1191924598 | 1506 | 1506 | 1506 | 1506 | 1000 |
| 347 | 20231016 | 133800 | 1190418598 | 1507 | 1506 | 1507 | 1506 | 3479 |
| 348 | 20231016 | 133700 | 1185179204 | 1506 | 1502 | 1506 | 1500 | 10000 |
| 349 | 20231016 | 133600 | 1170167536 | 1502 | 1502 | 1502 | 1502 | 32 |
| 350 | 20231016 | 133500 | 1170119472 | 1502 | 1505 | 1505 | 1502 | 424 |
| 351 | 20231016 | 133400 | 1169481676 | 1504 | 1505 | 1505 | 1504 | 100 |
| 352 | 20231016 | 133300 | 1169331271 | 1506 | 1506 | 1506 | 1506 | 0 |
| 353 | 20231016 | 133200 | 1169331271 | 1506 | 1506 | 1506 | 1506 | 20 |
| 354 | 20231016 | 133100 | 1169301151 | 1506 | 1506 | 1506 | 1506 | 0 |
| 355 | 20231016 | 133000 | 1169301151 | 1506 | 1506 | 1506 | 1506 | 29 |
| 356 | 20231016 | 132900 | 1169257477 | 1506 | 1501 | 1506 | 1501 | 712 |
| 357 | 20231016 | 132800 | 1168187105 | 1501 | 1504 | 1504 | 1501 | 106 |
| 358 | 20231016 | 132700 | 1168027981 | 1504 | 1504 | 1504 | 1504 | 0 |
| 359 | 20231016 | 132600 | 1168027981 | 1504 | 1504 | 1504 | 1504 | 0 |
| 360 | 20231016 | 132500 | 1168027981 | 1504 | 1504 | 1504 | 1504 | 0 |
| 361 | 20231016 | 132400 | 1168027981 | 1504 | 1501 | 1504 | 1500 | 8898 |
| 362 | 20231016 | 132300 | 1154672003 | 1501 | 1501 | 1501 | 1501 | 120 |
| 363 | 20231016 | 132200 | 1154491883 | 1500 | 1501 | 1501 | 1500 | 104 |
| 364 | 20231016 | 132100 | 1154335879 | 1500 | 1500 | 1500 | 1500 | 2114 |
| 365 | 20231016 | 132000 | 1151164879 | 1500 | 1500 | 1500 | 1500 | 846 |
| 366 | 20231016 | 131900 | 1149895879 | 1499 | 1500 | 1500 | 1499 | 2042 |
| 367 | 20231016 | 131800 | 1146834379 | 1500 | 1500 | 1500 | 1499 | 9029 |
| 368 | 20231016 | 131700 | 1133293429 | 1500 | 1500 | 1501 | 1500 | 1842 |
| 369 | 20231016 | 131600 | 1130530419 | 1501 | 1501 | 1501 | 1501 | 1016 |
| 370 | 20231016 | 131500 | 1129005403 | 1500 | 1502 | 1502 | 1500 | 10086 |
| 371 | 20231016 | 131400 | 1113871466 | 1502 | 1502 | 1502 | 1502 | 652 |
| 372 | 20231016 | 131300 | 1112892162 | 1502 | 1502 | 1502 | 1502 | 888 |
| 373 | 20231016 | 131200 | 1111558386 | 1502 | 1502 | 1502 | 1501 | 1285 |
| 374 | 20231016 | 131100 | 1109628501 | 1501 | 1501 | 1501 | 1501 | 1023 |
| 375 | 20231016 | 131000 | 1108092978 | 1501 | 1502 | 1502 | 1501 | 1000 |
| 376 | 20231016 | 130900 | 1106591788 | 1506 | 1506 | 1506 | 1506 | 0 |
| 377 | 20231016 | 130800 | 1106591788 | 1506 | 1506 | 1506 | 1506 | 0 |
| 378 | 20231016 | 130700 | 1106591788 | 1506 | 1502 | 1506 | 1502 | 2256 |
| 379 | 20231016 | 130600 | 1103195148 | 1506 | 1503 | 1506 | 1502 | 432 |
| 380 | 20231016 | 130500 | 1102545617 | 1506 | 1506 | 1506 | 1506 | 17 |
| 381 | 20231016 | 130400 | 1102520015 | 1503 | 1503 | 1503 | 1502 | 405 |
| 382 | 20231016 | 130300 | 1101911305 | 1503 | 1504 | 1504 | 1503 | 415 |
| 383 | 20231016 | 130200 | 1101287205 | 1504 | 1504 | 1504 | 1504 | 600 |
| 384 | 20231016 | 130100 | 1100384805 | 1502 | 1502 | 1502 | 1502 | 32 |
| 385 | 20231016 | 130000 | 1100336741 | 1503 | 1501 | 1503 | 1501 | 2544 |
| 386 | 20231016 | 125900 | 1096515397 | 1501 | 1501 | 1501 | 1501 | 1 |
| 387 | 20231016 | 125800 | 1096513896 | 1501 | 1501 | 1501 | 1501 | 50 |
| 388 | 20231016 | 125700 | 1096438846 | 1502 | 1501 | 1502 | 1501 | 961 |
| 389 | 20231016 | 125600 | 1094995566 | 1501 | 1501 | 1501 | 1501 | 0 |
| 390 | 20231016 | 125500 | 1094995566 | 1501 | 1501 | 1501 | 1501 | 132 |
| 391 | 20231016 | 125400 | 1094797434 | 1501 | 1501 | 1501 | 1500 | 222 |
| 392 | 20231016 | 125300 | 1094464371 | 1500 | 1501 | 1501 | 1500 | 876 |
| 393 | 20231016 | 125200 | 1093149565 | 1502 | 1503 | 1503 | 1502 | 713 |
| 394 | 20231016 | 125100 | 1092078039 | 1504 | 1504 | 1504 | 1504 | 104 |
| 395 | 20231016 | 125000 | 1091921623 | 1504 | 1504 | 1504 | 1503 | 537 |
| 396 | 20231016 | 124900 | 1091114000 | 1504 | 1504 | 1504 | 1504 | 210 |
| 397 | 20231016 | 124800 | 1090798160 | 1504 | 1504 | 1504 | 1504 | 31 |
| 398 | 20231016 | 124700 | 1090751536 | 1505 | 1505 | 1505 | 1505 | 11 |
| 399 | 20231016 | 124600 | 1090734981 | 1505 | 1506 | 1506 | 1505 | 121 |
| 400 | 20231016 | 124500 | 1090552756 | 1506 | 1506 | 1506 | 1506 | 110 |
| 401 | 20231016 | 124400 | 1090387096 | 1506 | 1506 | 1506 | 1506 | 5 |
| 402 | 20231016 | 124300 | 1090379566 | 1506 | 1506 | 1506 | 1499 | 5357 |
| 403 | 20231016 | 124200 | 1082339455 | 1506 | 1506 | 1506 | 1506 | 227 |
| 404 | 20231016 | 124100 | 1081997593 | 1506 | 1502 | 1506 | 1502 | 2116 |
| 405 | 20231016 | 124000 | 1078816616 | 1503 | 1504 | 1504 | 1503 | 745 |
| 406 | 20231016 | 123900 | 1077696381 | 1504 | 1504 | 1504 | 1504 | 593 |
| 407 | 20231016 | 123800 | 1076804509 | 1504 | 1502 | 1504 | 1500 | 725 |
| 408 | 20231016 | 123700 | 1075716436 | 1502 | 1501 | 1502 | 1501 | 1361 |
| 409 | 20231016 | 123600 | 1073673243 | 1502 | 1502 | 1502 | 1501 | 502 |
| 410 | 20231016 | 123500 | 1072919405 | 1502 | 1502 | 1502 | 1502 | 45 |
| 411 | 20231016 | 123400 | 1072851815 | 1501 | 1501 | 1501 | 1501 | 0 |
| 412 | 20231016 | 123300 | 1072851815 | 1501 | 1501 | 1501 | 1501 | 464 |
| 413 | 20231016 | 123200 | 1072155351 | 1501 | 1501 | 1501 | 1501 | 20 |
| 414 | 20231016 | 123100 | 1072125331 | 1501 | 1501 | 1501 | 1501 | 1 |
| 415 | 20231016 | 123000 | 1072123830 | 1500 | 1500 | 1500 | 1500 | 10 |
| 416 | 20231016 | 122900 | 1072108830 | 1500 | 1500 | 1500 | 1500 | 90 |
| 417 | 20231016 | 122800 | 1071973830 | 1502 | 1502 | 1502 | 1502 | 0 |
| 418 | 20231016 | 122700 | 1071973830 | 1502 | 1502 | 1502 | 1502 | 9 |
| 419 | 20231016 | 122600 | 1071960312 | 1500 | 1500 | 1500 | 1500 | 100 |
| 420 | 20231016 | 122500 | 1071810312 | 1500 | 1500 | 1500 | 1500 | 100 |
| 421 | 20231016 | 122400 | 1071660312 | 1500 | 1504 | 1504 | 1500 | 307 |
| 422 | 20231016 | 122300 | 1071198790 | 1504 | 1504 | 1504 | 1504 | 100 |
| 423 | 20231016 | 122200 | 1071048390 | 1504 | 1504 | 1504 | 1504 | 10 |
| 424 | 20231016 | 122100 | 1071033350 | 1504 | 1499 | 1504 | 1499 | 210 |
| 425 | 20231016 | 122000 | 1070718070 | 1498 | 1495 | 1498 | 1495 | 5526 |
| 426 | 20231016 | 121900 | 1062456022 | 1495 | 1496 | 1496 | 1495 | 11076 |
| 427 | 20231016 | 121800 | 1045892826 | 1495 | 1496 | 1496 | 1495 | 2630 |
| 428 | 20231016 | 121700 | 1041959691 | 1496 | 1496 | 1497 | 1496 | 4584 |
| 429 | 20231016 | 121600 | 1035101897 | 1497 | 1498 | 1498 | 1497 | 4621 |
| 430 | 20231016 | 121500 | 1028183849 | 1498 | 1499 | 1499 | 1498 | 160 |
| 431 | 20231016 | 121400 | 1027944159 | 1497 | 1502 | 1502 | 1497 | 25741 |
| 432 | 20231016 | 121300 | 989342390 | 1505 | 1502 | 1505 | 1502 | 182 |
| 433 | 20231016 | 121200 | 989068921 | 1502 | 1501 | 1502 | 1500 | 5073 |
| 434 | 20231016 | 121100 | 981455595 | 1501 | 1501 | 1501 | 1501 | 406 |
| 435 | 20231016 | 121000 | 980846189 | 1502 | 1501 | 1502 | 1501 | 1717 |
| 436 | 20231016 | 120900 | 978268171 | 1501 | 1502 | 1502 | 1501 | 5744 |
| 437 | 20231016 | 120800 | 969646426 | 1502 | 1501 | 1502 | 1501 | 1295 |
| 438 | 20231016 | 120700 | 967702197 | 1502 | 1501 | 1502 | 1501 | 672 |
| 439 | 20231016 | 120600 | 966693024 | 1501 | 1503 | 1503 | 1501 | 685 |
| 440 | 20231016 | 120500 | 965664809 | 1501 | 1506 | 1506 | 1501 | 33 |
| 441 | 20231016 | 120400 | 965615231 | 1501 | 1501 | 1501 | 1501 | 0 |
| 442 | 20231016 | 120300 | 965615231 | 1501 | 1502 | 1502 | 1501 | 337 |
| 443 | 20231016 | 120200 | 965109099 | 1502 | 1503 | 1503 | 1502 | 5351 |
| 444 | 20231016 | 120100 | 957071713 | 1503 | 1504 | 1504 | 1503 | 3380 |
| 445 | 20231016 | 120000 | 951991388 | 1504 | 1504 | 1504 | 1504 | 302 |
| 446 | 20231016 | 115900 | 951537180 | 1503 | 1504 | 1504 | 1503 | 19 |
| 447 | 20231016 | 115800 | 951508613 | 1503 | 1504 | 1504 | 1503 | 1507 |
| 448 | 20231016 | 115700 | 949243589 | 1504 | 1504 | 1504 | 1504 | 502 |
| 449 | 20231016 | 115600 | 948488581 | 1503 | 1503 | 1503 | 1503 | 959 |
| 450 | 20231016 | 115500 | 947047204 | 1503 | 1503 | 1503 | 1503 | 200 |
| 451 | 20231016 | 115400 | 946746604 | 1502 | 1502 | 1502 | 1502 | 0 |
| 452 | 20231016 | 115300 | 946746604 | 1502 | 1502 | 1502 | 1502 | 103 |
| 453 | 20231016 | 115200 | 946591898 | 1502 | 1502 | 1502 | 1502 | 1 |
| 454 | 20231016 | 115100 | 946590396 | 1506 | 1502 | 1506 | 1502 | 208 |
| 455 | 20231016 | 115000 | 946277168 | 1502 | 1502 | 1502 | 1502 | 78 |
| 456 | 20231016 | 114900 | 946160012 | 1502 | 1502 | 1502 | 1502 | 0 |
| 457 | 20231016 | 114800 | 946160012 | 1502 | 1503 | 1503 | 1502 | 1205 |
| 458 | 20231016 | 114700 | 944349990 | 1502 | 1502 | 1503 | 1502 | 3106 |
| 459 | 20231016 | 114600 | 939684708 | 1503 | 1502 | 1503 | 1501 | 5571 |
| 460 | 20231016 | 114500 | 931320823 | 1502 | 1505 | 1505 | 1501 | 15224 |
| 461 | 20231016 | 114400 | 908440866 | 1505 | 1507 | 1507 | 1505 | 3086 |
| 462 | 20231016 | 114300 | 903796112 | 1507 | 1507 | 1507 | 1507 | 47 |
| 463 | 20231016 | 114200 | 903725283 | 1507 | 1507 | 1507 | 1507 | 1000 |
| 464 | 20231016 | 114100 | 902218283 | 1507 | 1506 | 1507 | 1505 | 2466 |
| 465 | 20231016 | 114000 | 898505411 | 1506 | 1506 | 1507 | 1506 | 1137 |
| 466 | 20231016 | 113900 | 896793084 | 1507 | 1508 | 1508 | 1506 | 2011 |
| 467 | 20231016 | 113800 | 893763054 | 1507 | 1507 | 1507 | 1507 | 11 |
| 468 | 20231016 | 113700 | 893746477 | 1506 | 1508 | 1508 | 1506 | 800 |
| 469 | 20231016 | 113600 | 892541167 | 1508 | 1509 | 1509 | 1508 | 100 |
| 470 | 20231016 | 113500 | 892390290 | 1509 | 1509 | 1509 | 1509 | 21 |
| 471 | 20231016 | 113400 | 892358601 | 1510 | 1509 | 1510 | 1509 | 1035 |
| 472 | 20231016 | 113300 | 890796780 | 1509 | 1506 | 1510 | 1506 | 5259 |
| 473 | 20231016 | 113200 | 882872643 | 1506 | 1509 | 1509 | 1506 | 2969 |
| 474 | 20231016 | 113100 | 878399233 | 1508 | 1509 | 1509 | 1508 | 660 |
| 475 | 20231016 | 113000 | 877403888 | 1509 | 1509 | 1509 | 1509 | 65 |
| 476 | 20231016 | 112900 | 877305803 | 1509 | 1508 | 1509 | 1508 | 11 |
| 477 | 20231016 | 112800 | 877289205 | 1507 | 1507 | 1507 | 1506 | 2504 |
| 478 | 20231016 | 112700 | 873516231 | 1511 | 1512 | 1512 | 1506 | 5413 |
| 479 | 20231016 | 112600 | 865357212 | 1510 | 1510 | 1510 | 1510 | 729 |
| 480 | 20231016 | 112500 | 864256422 | 1510 | 1510 | 1510 | 1510 | 600 |
| 481 | 20231016 | 112400 | 863350422 | 1508 | 1509 | 1509 | 1508 | 503 |
| 482 | 20231016 | 112300 | 862591648 | 1509 | 1510 | 1510 | 1509 | 2524 |
| 483 | 20231016 | 112200 | 858780458 | 1510 | 1510 | 1510 | 1510 | 0 |
| 484 | 20231016 | 112100 | 858780458 | 1510 | 1509 | 1510 | 1508 | 3860 |
| 485 | 20231016 | 112000 | 852957584 | 1509 | 1509 | 1509 | 1509 | 56 |
| 486 | 20231016 | 111900 | 852873080 | 1510 | 1509 | 1510 | 1508 | 4744 |
| 487 | 20231016 | 111800 | 845716533 | 1510 | 1511 | 1511 | 1510 | 150 |
| 488 | 20231016 | 111700 | 845490013 | 1510 | 1510 | 1510 | 1510 | 14 |
| 489 | 20231016 | 111600 | 845468873 | 1510 | 1510 | 1510 | 1509 | 102 |
| 490 | 20231016 | 111500 | 845314860 | 1510 | 1509 | 1510 | 1509 | 1255 |
| 491 | 20231016 | 111400 | 843420974 | 1509 | 1509 | 1509 | 1508 | 1625 |
| 492 | 20231016 | 111300 | 840969364 | 1509 | 1510 | 1510 | 1509 | 3662 |
| 493 | 20231016 | 111200 | 835441851 | 1510 | 1511 | 1511 | 1510 | 13887 |
| 494 | 20231016 | 111100 | 814466885 | 1512 | 1512 | 1512 | 1511 | 75 |
| 495 | 20231016 | 111000 | 814353488 | 1512 | 1512 | 1512 | 1511 | 926 |
| 496 | 20231016 | 110900 | 812953876 | 1512 | 1511 | 1512 | 1511 | 87 |
| 497 | 20231016 | 110800 | 812822336 | 1512 | 1512 | 1512 | 1511 | 231 |
| 498 | 20231016 | 110700 | 812473065 | 1512 | 1512 | 1512 | 1512 | 45 |
| 499 | 20231016 | 110600 | 812405025 | 1511 | 1511 | 1511 | 1510 | 16869 |
| 500 | 20231016 | 110500 | 786918464 | 1511 | 1510 | 1511 | 1510 | 4274 |
| 501 | 20231016 | 110400 | 780462004 | 1511 | 1512 | 1512 | 1511 | 7806 |
| 502 | 20231016 | 110300 | 768666539 | 1512 | 1513 | 1513 | 1512 | 1712 |
| 503 | 20231016 | 110200 | 766077480 | 1513 | 1512 | 1513 | 1511 | 1673 |
| 504 | 20231016 | 110100 | 763547981 | 1512 | 1513 | 1513 | 1511 | 14990 |
| 505 | 20231016 | 110000 | 740873353 | 1513 | 1517 | 1517 | 1513 | 10527 |
| 506 | 20231016 | 105900 | 724935785 | 1517 | 1516 | 1518 | 1515 | 1135 |
| 507 | 20231016 | 105800 | 723214994 | 1516 | 1515 | 1516 | 1515 | 161 |
| 508 | 20231016 | 105700 | 722970978 | 1515 | 1515 | 1518 | 1515 | 6879 |
| 509 | 20231016 | 105600 | 712549112 | 1517 | 1517 | 1517 | 1515 | 3986 |
| 510 | 20231016 | 105500 | 706506346 | 1518 | 1518 | 1518 | 1516 | 4868 |
| 511 | 20231016 | 105400 | 699121991 | 1518 | 1518 | 1518 | 1518 | 202 |
| 512 | 20231016 | 105300 | 698815355 | 1517 | 1518 | 1518 | 1517 | 6738 |
| 513 | 20231016 | 105200 | 688593329 | 1518 | 1518 | 1518 | 1517 | 5173 |
| 514 | 20231016 | 105100 | 680745017 | 1519 | 1520 | 1520 | 1519 | 3 |
| 515 | 20231016 | 105000 | 680740458 | 1518 | 1518 | 1518 | 1518 | 180 |
| 516 | 20231016 | 104900 | 680467218 | 1518 | 1519 | 1519 | 1518 | 1272 |
| 517 | 20231016 | 104800 | 678536221 | 1520 | 1520 | 1520 | 1519 | 904 |
| 518 | 20231016 | 104700 | 677162255 | 1519 | 1520 | 1520 | 1519 | 162 |
| 519 | 20231016 | 104600 | 676916169 | 1520 | 1520 | 1520 | 1520 | 2 |
| 520 | 20231016 | 104500 | 676913129 | 1519 | 1520 | 1520 | 1519 | 412 |
| 521 | 20231016 | 104400 | 676286890 | 1520 | 1518 | 1520 | 1518 | 131 |
| 522 | 20231016 | 104300 | 676087953 | 1518 | 1518 | 1518 | 1518 | 1688 |
| 523 | 20231016 | 104200 | 673525569 | 1519 | 1519 | 1519 | 1519 | 486 |
| 524 | 20231016 | 104100 | 672787335 | 1518 | 1519 | 1519 | 1518 | 2683 |
| 525 | 20231016 | 104000 | 668714240 | 1518 | 1519 | 1519 | 1518 | 2109 |
| 526 | 20231016 | 103900 | 665512692 | 1519 | 1519 | 1519 | 1519 | 930 |
| 527 | 20231016 | 103800 | 664100022 | 1520 | 1520 | 1520 | 1520 | 361 |
| 528 | 20231016 | 103700 | 663551302 | 1520 | 1521 | 1521 | 1520 | 286 |
| 529 | 20231016 | 103600 | 663116496 | 1521 | 1521 | 1521 | 1521 | 22 |
| 530 | 20231016 | 103500 | 663083034 | 1521 | 1519 | 1521 | 1519 | 7156 |
| 531 | 20231016 | 103400 | 652205933 | 1520 | 1523 | 1523 | 1519 | 3247 |
| 532 | 20231016 | 103300 | 647270863 | 1523 | 1523 | 1523 | 1523 | 26 |
| 533 | 20231016 | 103200 | 647231265 | 1520 | 1520 | 1520 | 1520 | 1 |
| 534 | 20231016 | 103100 | 647229745 | 1520 | 1521 | 1524 | 1520 | 9038 |
| 535 | 20231016 | 103000 | 633489536 | 1521 | 1521 | 1521 | 1521 | 585 |
| 536 | 20231016 | 102900 | 632599751 | 1521 | 1524 | 1524 | 1520 | 333 |
| 537 | 20231016 | 102800 | 632093163 | 1526 | 1525 | 1526 | 1525 | 19 |
| 538 | 20231016 | 102700 | 632064184 | 1526 | 1526 | 1526 | 1526 | 1 |
| 539 | 20231016 | 102600 | 632062658 | 1517 | 1517 | 1517 | 1517 | 1303 |
| 540 | 20231016 | 102500 | 630086007 | 1517 | 1519 | 1519 | 1517 | 22614 |
| 541 | 20231016 | 102400 | 595758833 | 1519 | 1519 | 1519 | 1519 | 881 |
| 542 | 20231016 | 102300 | 594420594 | 1519 | 1519 | 1519 | 1518 | 1001 |
| 543 | 20231016 | 102200 | 592900975 | 1519 | 1524 | 1524 | 1519 | 40000 |
| 544 | 20231016 | 102100 | 532109808 | 1524 | 1525 | 1529 | 1524 | 3723 |
| 545 | 20231016 | 102000 | 526433055 | 1525 | 1525 | 1525 | 1525 | 796 |
| 546 | 20231016 | 101900 | 525219155 | 1523 | 1524 | 1524 | 1523 | 568 |
| 547 | 20231016 | 101800 | 524353591 | 1524 | 1524 | 1524 | 1524 | 125 |
| 548 | 20231016 | 101700 | 524163091 | 1524 | 1525 | 1525 | 1524 | 157 |
| 549 | 20231016 | 101600 | 523923791 | 1525 | 1525 | 1525 | 1525 | 50 |
| 550 | 20231016 | 101500 | 523847541 | 1525 | 1525 | 1525 | 1525 | 4594 |
| 551 | 20231016 | 101400 | 516841691 | 1525 | 1524 | 1525 | 1524 | 310 |
| 552 | 20231016 | 101300 | 516369242 | 1524 | 1530 | 1530 | 1524 | 12 |
| 553 | 20231016 | 101200 | 516350888 | 1530 | 1526 | 1530 | 1526 | 2164 |
| 554 | 20231016 | 101100 | 513047280 | 1524 | 1524 | 1524 | 1524 | 2502 |
| 555 | 20231016 | 101000 | 509234232 | 1524 | 1525 | 1525 | 1524 | 645 |
| 556 | 20231016 | 100900 | 508250842 | 1525 | 1525 | 1525 | 1525 | 156 |
| 557 | 20231016 | 100800 | 508012942 | 1526 | 1526 | 1526 | 1525 | 656 |
| 558 | 20231016 | 100700 | 507012386 | 1526 | 1526 | 1526 | 1526 | 401 |
| 559 | 20231016 | 100600 | 506400460 | 1524 | 1524 | 1524 | 1524 | 0 |
| 560 | 20231016 | 100500 | 506400460 | 1524 | 1524 | 1524 | 1524 | 1491 |
| 561 | 20231016 | 100400 | 504128176 | 1524 | 1524 | 1524 | 1520 | 161 |
| 562 | 20231016 | 100300 | 503883008 | 1524 | 1520 | 1524 | 1519 | 2580 |
| 563 | 20231016 | 100200 | 499954768 | 1524 | 1519 | 1524 | 1519 | 136 |
| 564 | 20231016 | 100100 | 499748179 | 1519 | 1520 | 1520 | 1519 | 181 |
| 565 | 20231016 | 100000 | 499473139 | 1526 | 1526 | 1526 | 1526 | 68 |
| 566 | 20231016 | 095900 | 499369371 | 1526 | 1520 | 1526 | 1520 | 1002 |
| 567 | 20231016 | 095800 | 497846319 | 1519 | 1519 | 1526 | 1519 | 21 |
| 568 | 20231016 | 095700 | 497814413 | 1518 | 1519 | 1526 | 1518 | 391 |
| 569 | 20231016 | 095600 | 497219974 | 1518 | 1518 | 1518 | 1518 | 3026 |
| 570 | 20231016 | 095500 | 492626506 | 1518 | 1518 | 1518 | 1518 | 353 |
| 571 | 20231016 | 095400 | 492090652 | 1517 | 1521 | 1521 | 1517 | 3979 |
| 572 | 20231016 | 095300 | 486047779 | 1521 | 1521 | 1521 | 1521 | 443 |
| 573 | 20231016 | 095200 | 485373976 | 1521 | 1521 | 1521 | 1521 | 100 |
| 574 | 20231016 | 095100 | 485221876 | 1520 | 1522 | 1522 | 1520 | 5499 |
| 575 | 20231016 | 095000 | 476858545 | 1522 | 1521 | 1522 | 1521 | 240 |
| 576 | 20231016 | 094900 | 476493504 | 1520 | 1525 | 1525 | 1520 | 1510 |
| 577 | 20231016 | 094800 | 474196335 | 1529 | 1521 | 1529 | 1520 | 986 |
| 578 | 20231016 | 094700 | 472695021 | 1521 | 1525 | 1525 | 1521 | 2070 |
| 579 | 20231016 | 094600 | 469544202 | 1525 | 1526 | 1526 | 1525 | 5 |
| 580 | 20231016 | 094500 | 469536576 | 1526 | 1527 | 1528 | 1526 | 401 |
| 581 | 20231016 | 094400 | 468923991 | 1528 | 1529 | 1529 | 1522 | 25 |
| 582 | 20231016 | 094300 | 468885829 | 1529 | 1521 | 1529 | 1520 | 11488 |
| 583 | 20231016 | 094200 | 451421117 | 1520 | 1530 | 1530 | 1520 | 20009 |
| 584 | 20231016 | 094100 | 420930610 | 1530 | 1534 | 1534 | 1529 | 2800 |
| 585 | 20231016 | 094000 | 416643483 | 1531 | 1533 | 1539 | 1531 | 6766 |
| 586 | 20231016 | 093900 | 406270118 | 1533 | 1545 | 1545 | 1533 | 7107 |
| 587 | 20231016 | 093800 | 395360561 | 1540 | 1540 | 1549 | 1536 | 14180 |
| 588 | 20231016 | 093700 | 373511972 | 1540 | 1526 | 1540 | 1525 | 15732 |
| 589 | 20231016 | 093600 | 349404278 | 1526 | 1528 | 1529 | 1526 | 2047 |
| 590 | 20231016 | 093500 | 346277702 | 1528 | 1529 | 1530 | 1528 | 139 |
| 591 | 20231016 | 093400 | 346065120 | 1529 | 1530 | 1530 | 1526 | 3132 |
| 592 | 20231016 | 093300 | 341278985 | 1530 | 1530 | 1530 | 1527 | 5349 |
| 593 | 20231016 | 093200 | 333095103 | 1530 | 1530 | 1531 | 1527 | 1310 |
| 594 | 20231016 | 093100 | 331090598 | 1530 | 1530 | 1530 | 1530 | 1425 |
| 595 | 20231016 | 093000 | 328910348 | 1530 | 1517 | 1530 | 1517 | 10156 |
| 596 | 20231016 | 092900 | 313454287 | 1513 | 1518 | 1521 | 1512 | 17001 |
| 597 | 20231016 | 092800 | 287656272 | 1518 | 1520 | 1520 | 1517 | 3937 |
| 598 | 20231016 | 092700 | 281676241 | 1520 | 1523 | 1523 | 1519 | 15227 |
| 599 | 20231016 | 092600 | 258516564 | 1523 | 1524 | 1524 | 1523 | 1592 |
| 600 | 20231016 | 092500 | 256090838 | 1524 | 1525 | 1525 | 1524 | 762 |
| 601 | 20231016 | 092400 | 254929314 | 1525 | 1525 | 1525 | 1524 | 3044 |
| 602 | 20231016 | 092300 | 250288954 | 1525 | 1526 | 1529 | 1525 | 4655 |
| 603 | 20231016 | 092200 | 243186397 | 1526 | 1526 | 1529 | 1525 | 4386 |
| 604 | 20231016 | 092100 | 236492409 | 1526 | 1530 | 1530 | 1526 | 9370 |
| 605 | 20231016 | 092000 | 222179355 | 1530 | 1529 | 1530 | 1529 | 4117 |
| 606 | 20231016 | 091900 | 215880559 | 1530 | 1532 | 1532 | 1529 | 7915 |
| 607 | 20231016 | 091800 | 203766563 | 1532 | 1534 | 1537 | 1532 | 3257 |
| 608 | 20231016 | 091700 | 198768733 | 1534 | 1535 | 1535 | 1534 | 4414 |
| 609 | 20231016 | 091600 | 191994676 | 1534 | 1540 | 1540 | 1534 | 2713 |
| 610 | 20231016 | 091500 | 187828528 | 1544 | 1540 | 1544 | 1540 | 2156 |
| 611 | 20231016 | 091400 | 184503770 | 1540 | 1539 | 1540 | 1536 | 2601 |
| 612 | 20231016 | 091300 | 180499487 | 1536 | 1536 | 1540 | 1536 | 3271 |
| 613 | 20231016 | 091200 | 175475219 | 1536 | 1536 | 1540 | 1536 | 381 |
| 614 | 20231016 | 091100 | 174889479 | 1540 | 1541 | 1541 | 1533 | 2538 |
| 615 | 20231016 | 091000 | 170979862 | 1541 | 1532 | 1544 | 1532 | 2170 |
| 616 | 20231016 | 090900 | 167644782 | 1535 | 1530 | 1535 | 1530 | 5190 |
| 617 | 20231016 | 090800 | 159697581 | 1530 | 1530 | 1535 | 1530 | 1964 |
| 618 | 20231016 | 090700 | 156691331 | 1532 | 1527 | 1532 | 1527 | 2222 |
| 619 | 20231016 | 090600 | 153290319 | 1527 | 1531 | 1531 | 1526 | 7311 |
| 620 | 20231016 | 090500 | 142124953 | 1529 | 1525 | 1529 | 1525 | 6341 |
| 621 | 20231016 | 090400 | 132438928 | 1525 | 1529 | 1529 | 1525 | 26262 |
| 622 | 20231016 | 090300 | 92328207 | 1529 | 1532 | 1532 | 1529 | 8851 |
| 623 | 20231016 | 090200 | 78783395 | 1530 | 1542 | 1542 | 1530 | 17570 |
| 624 | 20231016 | 090100 | 51851626 | 1541 | 1543 | 1549 | 1540 | 11597 |
| 625 | 20231016 | 090000 | 33966364 | 1542 | 1552 | 1552 | 1542 | 21907 |