30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 4860 |
| 3 | 20231012 | 192200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 4 | 20231012 | 192100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 5 | 20231012 | 192000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 6 | 20231012 | 191900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 7 | 20231012 | 191800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 8 | 20231012 | 191700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 9 | 20231012 | 191600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 10 | 20231012 | 191500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 11 | 20231012 | 191400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 12 | 20231012 | 191300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 13 | 20231012 | 191200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 14 | 20231012 | 191100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 15 | 20231012 | 191000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 16 | 20231012 | 190900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 17 | 20231012 | 190800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 18 | 20231012 | 190700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 19 | 20231012 | 190600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 20 | 20231012 | 190500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 21 | 20231012 | 190400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 22 | 20231012 | 190300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 23 | 20231012 | 190200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 24 | 20231012 | 190100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 25 | 20231012 | 190000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 26 | 20231012 | 185900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 27 | 20231012 | 185800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 28 | 20231012 | 185700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 29 | 20231012 | 185600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 30 | 20231012 | 185500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 31 | 20231012 | 185400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 32 | 20231012 | 185300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 4860 |
| 33 | 20231012 | 185200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 34 | 20231012 | 185100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 35 | 20231012 | 185000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 36 | 20231012 | 184900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 37 | 20231012 | 184800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 38 | 20231012 | 184700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 39 | 20231012 | 184600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 40 | 20231012 | 184500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 41 | 20231012 | 184400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 42 | 20231012 | 184300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 43 | 20231012 | 184200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 44 | 20231012 | 184100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 45 | 20231012 | 184000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 46 | 20231012 | 183900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 47 | 20231012 | 183800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 48 | 20231012 | 183700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 49 | 20231012 | 183600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 50 | 20231012 | 183500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 51 | 20231012 | 183400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 52 | 20231012 | 183300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 53 | 20231012 | 183200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 54 | 20231012 | 183100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 55 | 20231012 | 183000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 56 | 20231012 | 182900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 57 | 20231012 | 182800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 58 | 20231012 | 182700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 59 | 20231012 | 182600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 60 | 20231012 | 182500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 61 | 20231012 | 182400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 62 | 20231012 | 182300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 4860 |
| 63 | 20231012 | 182200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 64 | 20231012 | 182100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 65 | 20231012 | 182000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 66 | 20231012 | 181900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 67 | 20231012 | 181800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 68 | 20231012 | 181700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 69 | 20231012 | 181600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 70 | 20231012 | 181500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 71 | 20231012 | 181400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 72 | 20231012 | 181300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 73 | 20231012 | 181200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 74 | 20231012 | 181100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 75 | 20231012 | 181000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 76 | 20231012 | 180900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 77 | 20231012 | 180800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 78 | 20231012 | 180700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 79 | 20231012 | 180600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 80 | 20231012 | 180500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 81 | 20231012 | 180400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 82 | 20231012 | 180300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 83 | 20231012 | 180200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 84 | 20231012 | 180100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 85 | 20231012 | 180000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 86 | 20231012 | 175900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 87 | 20231012 | 175800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 88 | 20231012 | 175700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 89 | 20231012 | 175600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 90 | 20231012 | 175500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 91 | 20231012 | 175400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 92 | 20231012 | 175300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 4860 |
| 93 | 20231012 | 175200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 94 | 20231012 | 175100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 95 | 20231012 | 175000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 96 | 20231012 | 174900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 97 | 20231012 | 174800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 98 | 20231012 | 174700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 99 | 20231012 | 174600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 100 | 20231012 | 174500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 101 | 20231012 | 174400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 102 | 20231012 | 174300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 103 | 20231012 | 174200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 104 | 20231012 | 174100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 105 | 20231012 | 174000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 106 | 20231012 | 173900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 107 | 20231012 | 173800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 108 | 20231012 | 173700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 109 | 20231012 | 173600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 110 | 20231012 | 173500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 111 | 20231012 | 173400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 112 | 20231012 | 173300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 113 | 20231012 | 173200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 114 | 20231012 | 173100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 115 | 20231012 | 173000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 116 | 20231012 | 172900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 117 | 20231012 | 172800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 118 | 20231012 | 172700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 119 | 20231012 | 172600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 120 | 20231012 | 172500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 121 | 20231012 | 172400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 122 | 20231012 | 172300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 4860 |
| 123 | 20231012 | 172200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 124 | 20231012 | 172100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 125 | 20231012 | 172000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 126 | 20231012 | 171900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 127 | 20231012 | 171800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 128 | 20231012 | 171700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 129 | 20231012 | 171600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 130 | 20231012 | 171500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 131 | 20231012 | 171400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 132 | 20231012 | 171300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 133 | 20231012 | 171200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 134 | 20231012 | 171100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 135 | 20231012 | 171000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 136 | 20231012 | 170900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 137 | 20231012 | 170800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 138 | 20231012 | 170700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 139 | 20231012 | 170600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 140 | 20231012 | 170500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 141 | 20231012 | 170400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 142 | 20231012 | 170300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 143 | 20231012 | 170200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 144 | 20231012 | 170100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 145 | 20231012 | 170000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 146 | 20231012 | 165900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 147 | 20231012 | 165800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 148 | 20231012 | 165700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 149 | 20231012 | 165600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 150 | 20231012 | 165500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 151 | 20231012 | 165400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 152 | 20231012 | 165300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 4860 |
| 153 | 20231012 | 165200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 154 | 20231012 | 165100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 155 | 20231012 | 165000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 156 | 20231012 | 164900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 157 | 20231012 | 164800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 158 | 20231012 | 164700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 159 | 20231012 | 164600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 160 | 20231012 | 164500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 161 | 20231012 | 164400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 162 | 20231012 | 164300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 163 | 20231012 | 164200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 164 | 20231012 | 164100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 165 | 20231012 | 164000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 166 | 20231012 | 163900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 167 | 20231012 | 163800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 168 | 20231012 | 163700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 169 | 20231012 | 163600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 170 | 20231012 | 163500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 171 | 20231012 | 163400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 172 | 20231012 | 163300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 173 | 20231012 | 163200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 174 | 20231012 | 163100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 175 | 20231012 | 163000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 176 | 20231012 | 162900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 177 | 20231012 | 162800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 178 | 20231012 | 162700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 179 | 20231012 | 162600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 180 | 20231012 | 162500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 181 | 20231012 | 162400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 182 | 20231012 | 162300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 4860 |
| 183 | 20231012 | 162200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 184 | 20231012 | 162100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 185 | 20231012 | 162000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 186 | 20231012 | 161900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 187 | 20231012 | 161800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 188 | 20231012 | 161700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 189 | 20231012 | 161600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 190 | 20231012 | 161500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 191 | 20231012 | 161400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 192 | 20231012 | 161300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 193 | 20231012 | 161200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 194 | 20231012 | 161100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 195 | 20231012 | 161000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 196 | 20231012 | 160900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 197 | 20231012 | 160800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 198 | 20231012 | 160700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 199 | 20231012 | 160600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 200 | 20231012 | 160500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 201 | 20231012 | 160400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 202 | 20231012 | 160300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 203 | 20231012 | 160200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 204 | 20231012 | 160100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 205 | 20231012 | 160000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 206 | 20231012 | 155900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 207 | 20231012 | 155800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 208 | 20231012 | 155700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 209 | 20231012 | 155600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 210 | 20231012 | 155500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 211 | 20231012 | 155400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 212 | 20231012 | 155300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 4860 |
| 213 | 20231012 | 155200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 214 | 20231012 | 155100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 215 | 20231012 | 155000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 216 | 20231012 | 154900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 217 | 20231012 | 154800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 218 | 20231012 | 154700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 219 | 20231012 | 154600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 220 | 20231012 | 154500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 221 | 20231012 | 154400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 222 | 20231012 | 154300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 223 | 20231012 | 154200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 224 | 20231012 | 154100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 225 | 20231012 | 154000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 226 | 20231012 | 153900 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 227 | 20231012 | 153800 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 228 | 20231012 | 153700 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 229 | 20231012 | 153600 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 230 | 20231012 | 153500 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 231 | 20231012 | 153400 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 232 | 20231012 | 153300 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 233 | 20231012 | 153200 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 234 | 20231012 | 153100 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 0 |
| 235 | 20231012 | 153000 | 1761343233 | 1580 | 1580 | 1580 | 1580 | 4860 |
| 236 | 20231012 | 152900 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 237 | 20231012 | 152800 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 238 | 20231012 | 152700 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 239 | 20231012 | 152600 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 240 | 20231012 | 152500 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 241 | 20231012 | 152400 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 242 | 20231012 | 152300 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 243 | 20231012 | 152200 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 244 | 20231012 | 152100 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 245 | 20231012 | 152000 | 1753664433 | 1580 | 1580 | 1580 | 1580 | 0 |
| 246 | 20231012 | 151900 | 1753664433 | 1580 | 1582 | 1582 | 1574 | 726 |
| 247 | 20231012 | 151800 | 1752521077 | 1574 | 1581 | 1581 | 1574 | 60 |
| 248 | 20231012 | 151700 | 1752426630 | 1573 | 1573 | 1573 | 1573 | 0 |
| 249 | 20231012 | 151600 | 1752426630 | 1573 | 1575 | 1582 | 1573 | 1571 |
| 250 | 20231012 | 151500 | 1749955384 | 1573 | 1573 | 1573 | 1573 | 1 |
| 251 | 20231012 | 151400 | 1749953811 | 1573 | 1573 | 1573 | 1573 | 189 |
| 252 | 20231012 | 151300 | 1749656514 | 1572 | 1573 | 1573 | 1572 | 314 |
| 253 | 20231012 | 151200 | 1749162593 | 1580 | 1582 | 1583 | 1580 | 1711 |
| 254 | 20231012 | 151100 | 1746456489 | 1581 | 1578 | 1581 | 1578 | 444 |
| 255 | 20231012 | 151000 | 1745755074 | 1571 | 1574 | 1577 | 1571 | 2326 |
| 256 | 20231012 | 150900 | 1742094101 | 1570 | 1569 | 1570 | 1568 | 5417 |
| 257 | 20231012 | 150800 | 1733589801 | 1569 | 1570 | 1570 | 1569 | 1097 |
| 258 | 20231012 | 150700 | 1731868001 | 1570 | 1572 | 1572 | 1569 | 7442 |
| 259 | 20231012 | 150600 | 1720183857 | 1572 | 1572 | 1572 | 1572 | 10 |
| 260 | 20231012 | 150500 | 1720168137 | 1570 | 1574 | 1574 | 1570 | 102 |
| 261 | 20231012 | 150400 | 1720007898 | 1570 | 1571 | 1573 | 1570 | 4587 |
| 262 | 20231012 | 150300 | 1712798135 | 1571 | 1572 | 1572 | 1571 | 715 |
| 263 | 20231012 | 150200 | 1711674491 | 1571 | 1571 | 1571 | 1571 | 177 |
| 264 | 20231012 | 150100 | 1711396424 | 1571 | 1573 | 1573 | 1571 | 60 |
| 265 | 20231012 | 150000 | 1711302124 | 1573 | 1573 | 1573 | 1573 | 0 |
| 266 | 20231012 | 145900 | 1711302124 | 1573 | 1572 | 1573 | 1570 | 2370 |
| 267 | 20231012 | 145800 | 1707574461 | 1573 | 1570 | 1573 | 1569 | 1592 |
| 268 | 20231012 | 145700 | 1705075529 | 1571 | 1571 | 1571 | 1571 | 28 |
| 269 | 20231012 | 145600 | 1705031541 | 1573 | 1573 | 1573 | 1573 | 1 |
| 270 | 20231012 | 145500 | 1705029968 | 1570 | 1571 | 1574 | 1570 | 4205 |
| 271 | 20231012 | 145400 | 1698423611 | 1571 | 1573 | 1573 | 1571 | 703 |
| 272 | 20231012 | 145300 | 1697318492 | 1574 | 1575 | 1575 | 1574 | 776 |
| 273 | 20231012 | 145200 | 1696097041 | 1576 | 1580 | 1580 | 1575 | 271 |
| 274 | 20231012 | 145100 | 1695669682 | 1580 | 1580 | 1580 | 1580 | 63 |
| 275 | 20231012 | 145000 | 1695570142 | 1580 | 1576 | 1580 | 1575 | 69 |
| 276 | 20231012 | 144900 | 1695461456 | 1575 | 1584 | 1584 | 1575 | 10875 |
| 277 | 20231012 | 144800 | 1678278175 | 1585 | 1585 | 1585 | 1585 | 134 |
| 278 | 20231012 | 144700 | 1678065785 | 1588 | 1588 | 1588 | 1585 | 757 |
| 279 | 20231012 | 144600 | 1676864860 | 1588 | 1594 | 1594 | 1588 | 30486 |
| 280 | 20231012 | 144500 | 1628370113 | 1594 | 1595 | 1595 | 1594 | 413 |
| 281 | 20231012 | 144400 | 1627711790 | 1596 | 1596 | 1596 | 1596 | 127 |
| 282 | 20231012 | 144300 | 1627509098 | 1596 | 1592 | 1596 | 1592 | 1146 |
| 283 | 20231012 | 144200 | 1625680089 | 1593 | 1597 | 1597 | 1592 | 5114 |
| 284 | 20231012 | 144100 | 1617533130 | 1598 | 1598 | 1600 | 1592 | 9128 |
| 285 | 20231012 | 144000 | 1602999159 | 1601 | 1600 | 1601 | 1591 | 3514 |
| 286 | 20231012 | 143900 | 1597377494 | 1601 | 1601 | 1609 | 1601 | 3928 |
| 287 | 20231012 | 143800 | 1591079824 | 1609 | 1593 | 1610 | 1593 | 58218 |
| 288 | 20231012 | 143700 | 1498017367 | 1593 | 1579 | 1593 | 1579 | 22502 |
| 289 | 20231012 | 143600 | 1462271174 | 1580 | 1583 | 1583 | 1580 | 4006 |
| 290 | 20231012 | 143500 | 1455940473 | 1584 | 1583 | 1584 | 1583 | 36 |
| 291 | 20231012 | 143400 | 1455883483 | 1583 | 1583 | 1583 | 1583 | 785 |
| 292 | 20231012 | 143300 | 1454640828 | 1580 | 1596 | 1596 | 1580 | 1785 |
| 293 | 20231012 | 143200 | 1451802114 | 1597 | 1586 | 1597 | 1586 | 58863 |
| 294 | 20231012 | 143100 | 1358131553 | 1580 | 1583 | 1590 | 1580 | 34199 |
| 295 | 20231012 | 143000 | 1303811830 | 1583 | 1578 | 1586 | 1578 | 27424 |
| 296 | 20231012 | 142900 | 1260437725 | 1580 | 1570 | 1580 | 1570 | 8052 |
| 297 | 20231012 | 142800 | 1247718485 | 1579 | 1572 | 1579 | 1568 | 13087 |
| 298 | 20231012 | 142700 | 1227083447 | 1566 | 1566 | 1566 | 1566 | 5 |
| 299 | 20231012 | 142600 | 1227075617 | 1566 | 1576 | 1576 | 1566 | 3546 |
| 300 | 20231012 | 142500 | 1221500629 | 1576 | 1562 | 1576 | 1562 | 38634 |
| 301 | 20231012 | 142400 | 1160925224 | 1562 | 1561 | 1562 | 1561 | 3606 |
| 302 | 20231012 | 142300 | 1155293177 | 1561 | 1561 | 1562 | 1561 | 1786 |
| 303 | 20231012 | 142200 | 1152504231 | 1561 | 1561 | 1561 | 1561 | 1468 |
| 304 | 20231012 | 142100 | 1150212683 | 1561 | 1561 | 1561 | 1561 | 661 |
| 305 | 20231012 | 142000 | 1149180862 | 1560 | 1558 | 1560 | 1558 | 2351 |
| 306 | 20231012 | 141900 | 1145515086 | 1558 | 1558 | 1558 | 1558 | 1500 |
| 307 | 20231012 | 141800 | 1143178086 | 1558 | 1558 | 1558 | 1558 | 96 |
| 308 | 20231012 | 141700 | 1143028518 | 1558 | 1558 | 1558 | 1558 | 0 |
| 309 | 20231012 | 141600 | 1143028518 | 1558 | 1558 | 1558 | 1558 | 20 |
| 310 | 20231012 | 141500 | 1142997358 | 1558 | 1558 | 1558 | 1558 | 20 |
| 311 | 20231012 | 141400 | 1142966198 | 1558 | 1558 | 1558 | 1558 | 0 |
| 312 | 20231012 | 141300 | 1142966198 | 1558 | 1558 | 1558 | 1558 | 1011 |
| 313 | 20231012 | 141200 | 1141391060 | 1558 | 1558 | 1558 | 1558 | 0 |
| 314 | 20231012 | 141100 | 1141391060 | 1558 | 1557 | 1558 | 1557 | 701 |
| 315 | 20231012 | 141000 | 1140299602 | 1557 | 1557 | 1557 | 1557 | 1000 |
| 316 | 20231012 | 140900 | 1138742602 | 1557 | 1557 | 1557 | 1557 | 657 |
| 317 | 20231012 | 140800 | 1137719653 | 1557 | 1557 | 1557 | 1557 | 2541 |
| 318 | 20231012 | 140700 | 1133763316 | 1554 | 1554 | 1554 | 1554 | 3112 |
| 319 | 20231012 | 140600 | 1128927268 | 1553 | 1553 | 1553 | 1553 | 400 |
| 320 | 20231012 | 140500 | 1128306068 | 1553 | 1557 | 1557 | 1553 | 51 |
| 321 | 20231012 | 140400 | 1128226861 | 1556 | 1556 | 1556 | 1556 | 1 |
| 322 | 20231012 | 140300 | 1128225305 | 1555 | 1555 | 1555 | 1555 | 517 |
| 323 | 20231012 | 140200 | 1127421370 | 1557 | 1557 | 1557 | 1557 | 11 |
| 324 | 20231012 | 140100 | 1127404243 | 1557 | 1557 | 1557 | 1557 | 14 |
| 325 | 20231012 | 140000 | 1127382445 | 1557 | 1557 | 1557 | 1557 | 0 |
| 326 | 20231012 | 135900 | 1127382445 | 1557 | 1557 | 1557 | 1557 | 0 |
| 327 | 20231012 | 135800 | 1127382445 | 1557 | 1555 | 1557 | 1555 | 3 |
| 328 | 20231012 | 135700 | 1127377778 | 1557 | 1554 | 1557 | 1554 | 2001 |
| 329 | 20231012 | 135600 | 1124268221 | 1554 | 1556 | 1556 | 1554 | 5114 |
| 330 | 20231012 | 135500 | 1116315023 | 1556 | 1556 | 1556 | 1556 | 427 |
| 331 | 20231012 | 135400 | 1115650611 | 1556 | 1556 | 1557 | 1556 | 568 |
| 332 | 20231012 | 135300 | 1114766738 | 1557 | 1557 | 1557 | 1557 | 219 |
| 333 | 20231012 | 135200 | 1114425755 | 1560 | 1560 | 1560 | 1560 | 6 |
| 334 | 20231012 | 135100 | 1114416395 | 1556 | 1556 | 1556 | 1556 | 0 |
| 335 | 20231012 | 135000 | 1114416395 | 1556 | 1560 | 1560 | 1556 | 6006 |
| 336 | 20231012 | 134900 | 1105067035 | 1561 | 1560 | 1561 | 1560 | 2014 |
| 337 | 20231012 | 134800 | 1101924181 | 1561 | 1551 | 1561 | 1551 | 10143 |
| 338 | 20231012 | 134700 | 1086129501 | 1552 | 1552 | 1552 | 1552 | 20 |
| 339 | 20231012 | 134600 | 1086098461 | 1546 | 1546 | 1546 | 1546 | 1 |
| 340 | 20231012 | 134500 | 1086096915 | 1544 | 1544 | 1544 | 1544 | 0 |
| 341 | 20231012 | 134400 | 1086096915 | 1544 | 1544 | 1544 | 1544 | 0 |
| 342 | 20231012 | 134300 | 1086096915 | 1544 | 1544 | 1544 | 1544 | 0 |
| 343 | 20231012 | 134200 | 1086096915 | 1544 | 1548 | 1548 | 1544 | 3026 |
| 344 | 20231012 | 134100 | 1081421552 | 1548 | 1555 | 1555 | 1548 | 101 |
| 345 | 20231012 | 134000 | 1081264844 | 1550 | 1550 | 1550 | 1550 | 2000 |
| 346 | 20231012 | 133900 | 1078164844 | 1555 | 1555 | 1555 | 1555 | 0 |
| 347 | 20231012 | 133800 | 1078164844 | 1555 | 1555 | 1555 | 1555 | 1007 |
| 348 | 20231012 | 133700 | 1076598959 | 1555 | 1555 | 1555 | 1555 | 1 |
| 349 | 20231012 | 133600 | 1076597404 | 1555 | 1555 | 1555 | 1555 | 211 |
| 350 | 20231012 | 133500 | 1076269299 | 1555 | 1555 | 1555 | 1555 | 15 |
| 351 | 20231012 | 133400 | 1076245974 | 1555 | 1555 | 1555 | 1555 | 129 |
| 352 | 20231012 | 133300 | 1076045379 | 1555 | 1555 | 1555 | 1555 | 50 |
| 353 | 20231012 | 133200 | 1075967629 | 1555 | 1555 | 1555 | 1555 | 300 |
| 354 | 20231012 | 133100 | 1075501129 | 1555 | 1554 | 1555 | 1554 | 1046 |
| 355 | 20231012 | 133000 | 1073875528 | 1554 | 1544 | 1554 | 1544 | 7 |
| 356 | 20231012 | 132900 | 1073864700 | 1544 | 1545 | 1554 | 1543 | 2562 |
| 357 | 20231012 | 132800 | 1069909620 | 1544 | 1550 | 1551 | 1544 | 17178 |
| 358 | 20231012 | 132700 | 1043317338 | 1550 | 1550 | 1550 | 1550 | 0 |
| 359 | 20231012 | 132600 | 1043317338 | 1550 | 1553 | 1553 | 1550 | 4482 |
| 360 | 20231012 | 132500 | 1036363033 | 1553 | 1553 | 1553 | 1553 | 0 |
| 361 | 20231012 | 132400 | 1036363033 | 1553 | 1553 | 1553 | 1553 | 907 |
| 362 | 20231012 | 132300 | 1034954462 | 1553 | 1553 | 1553 | 1553 | 250 |
| 363 | 20231012 | 132200 | 1034566212 | 1553 | 1556 | 1556 | 1553 | 5689 |
| 364 | 20231012 | 132100 | 1025724431 | 1556 | 1556 | 1557 | 1556 | 1326 |
| 365 | 20231012 | 132000 | 1023661115 | 1556 | 1556 | 1556 | 1556 | 4 |
| 366 | 20231012 | 131900 | 1023654891 | 1556 | 1557 | 1557 | 1556 | 120 |
| 367 | 20231012 | 131800 | 1023468121 | 1556 | 1556 | 1556 | 1556 | 974 |
| 368 | 20231012 | 131700 | 1021952577 | 1556 | 1555 | 1556 | 1555 | 238 |
| 369 | 20231012 | 131600 | 1021582349 | 1555 | 1555 | 1555 | 1555 | 3103 |
| 370 | 20231012 | 131500 | 1016757184 | 1554 | 1555 | 1555 | 1554 | 581 |
| 371 | 20231012 | 131400 | 1015853730 | 1555 | 1558 | 1559 | 1555 | 9717 |
| 372 | 20231012 | 131300 | 1000734344 | 1559 | 1560 | 1560 | 1559 | 214 |
| 373 | 20231012 | 131200 | 1000400556 | 1560 | 1559 | 1560 | 1558 | 770 |
| 374 | 20231012 | 131100 | 999200286 | 1559 | 1559 | 1559 | 1559 | 13 |
| 375 | 20231012 | 131000 | 999180019 | 1559 | 1559 | 1559 | 1559 | 710 |
| 376 | 20231012 | 130900 | 998073129 | 1559 | 1557 | 1559 | 1557 | 2631 |
| 377 | 20231012 | 130800 | 993973649 | 1558 | 1558 | 1558 | 1558 | 1200 |
| 378 | 20231012 | 130700 | 992104049 | 1558 | 1558 | 1558 | 1558 | 213 |
| 379 | 20231012 | 130600 | 991772195 | 1560 | 1561 | 1561 | 1560 | 607 |
| 380 | 20231012 | 130500 | 990824868 | 1559 | 1560 | 1561 | 1559 | 4618 |
| 381 | 20231012 | 130400 | 983620671 | 1559 | 1559 | 1559 | 1559 | 903 |
| 382 | 20231012 | 130300 | 982212894 | 1559 | 1557 | 1559 | 1557 | 1403 |
| 383 | 20231012 | 130200 | 980027807 | 1557 | 1557 | 1557 | 1557 | 1000 |
| 384 | 20231012 | 130100 | 978470807 | 1557 | 1557 | 1557 | 1557 | 200 |
| 385 | 20231012 | 130000 | 978159407 | 1551 | 1554 | 1557 | 1551 | 319 |
| 386 | 20231012 | 125900 | 977663703 | 1554 | 1554 | 1554 | 1554 | 30 |
| 387 | 20231012 | 125800 | 977617083 | 1554 | 1554 | 1554 | 1554 | 1175 |
| 388 | 20231012 | 125700 | 975791133 | 1554 | 1554 | 1554 | 1554 | 1 |
| 389 | 20231012 | 125600 | 975789579 | 1547 | 1554 | 1557 | 1547 | 5426 |
| 390 | 20231012 | 125500 | 967392525 | 1554 | 1554 | 1554 | 1554 | 0 |
| 391 | 20231012 | 125400 | 967392525 | 1554 | 1553 | 1554 | 1545 | 124 |
| 392 | 20231012 | 125300 | 967200016 | 1545 | 1545 | 1545 | 1545 | 1 |
| 393 | 20231012 | 125200 | 967198471 | 1550 | 1550 | 1550 | 1550 | 600 |
| 394 | 20231012 | 125100 | 966268471 | 1544 | 1548 | 1550 | 1544 | 1869 |
| 395 | 20231012 | 125000 | 963374815 | 1541 | 1541 | 1543 | 1541 | 1341 |
| 396 | 20231012 | 124900 | 961308280 | 1548 | 1548 | 1548 | 1541 | 142 |
| 397 | 20231012 | 124800 | 961089444 | 1541 | 1541 | 1541 | 1541 | 500 |
| 398 | 20231012 | 124700 | 960318944 | 1541 | 1544 | 1544 | 1541 | 140 |
| 399 | 20231012 | 124600 | 960102876 | 1545 | 1549 | 1549 | 1545 | 6547 |
| 400 | 20231012 | 124500 | 949984014 | 1549 | 1550 | 1550 | 1548 | 948 |
| 401 | 20231012 | 124400 | 948515516 | 1550 | 1550 | 1550 | 1550 | 278 |
| 402 | 20231012 | 124300 | 948084616 | 1550 | 1556 | 1558 | 1550 | 1274 |
| 403 | 20231012 | 124200 | 946109866 | 1558 | 1550 | 1558 | 1550 | 33 |
| 404 | 20231012 | 124100 | 946058702 | 1550 | 1550 | 1550 | 1550 | 76 |
| 405 | 20231012 | 124000 | 945940902 | 1548 | 1550 | 1550 | 1548 | 194 |
| 406 | 20231012 | 123900 | 945640222 | 1550 | 1553 | 1553 | 1550 | 1833 |
| 407 | 20231012 | 123800 | 942797766 | 1553 | 1558 | 1559 | 1553 | 1130 |
| 408 | 20231012 | 123700 | 941041454 | 1560 | 1549 | 1560 | 1549 | 12193 |
| 409 | 20231012 | 123600 | 922034266 | 1549 | 1554 | 1559 | 1549 | 11272 |
| 410 | 20231012 | 123500 | 904533417 | 1559 | 1557 | 1560 | 1554 | 2533 |
| 411 | 20231012 | 123400 | 900587980 | 1558 | 1548 | 1558 | 1548 | 2912 |
| 412 | 20231012 | 123300 | 896070468 | 1549 | 1549 | 1549 | 1543 | 238 |
| 413 | 20231012 | 123200 | 895701948 | 1549 | 1550 | 1550 | 1545 | 228 |
| 414 | 20231012 | 123100 | 895349267 | 1545 | 1549 | 1550 | 1545 | 327 |
| 415 | 20231012 | 123000 | 894843019 | 1549 | 1541 | 1549 | 1541 | 10543 |
| 416 | 20231012 | 122900 | 878564002 | 1541 | 1541 | 1541 | 1541 | 24 |
| 417 | 20231012 | 122800 | 878527018 | 1542 | 1542 | 1542 | 1542 | 0 |
| 418 | 20231012 | 122700 | 878527018 | 1542 | 1536 | 1542 | 1536 | 14130 |
| 419 | 20231012 | 122600 | 856789466 | 1535 | 1535 | 1535 | 1535 | 2356 |
| 420 | 20231012 | 122500 | 853173006 | 1535 | 1535 | 1535 | 1535 | 0 |
| 421 | 20231012 | 122400 | 853173006 | 1535 | 1534 | 1535 | 1534 | 301 |
| 422 | 20231012 | 122300 | 852711271 | 1535 | 1535 | 1535 | 1535 | 0 |
| 423 | 20231012 | 122200 | 852711271 | 1535 | 1531 | 1535 | 1531 | 3381 |
| 424 | 20231012 | 122100 | 847525979 | 1531 | 1531 | 1531 | 1531 | 35 |
| 425 | 20231012 | 122000 | 847472394 | 1527 | 1527 | 1527 | 1527 | 200 |
| 426 | 20231012 | 121900 | 847166994 | 1527 | 1531 | 1531 | 1527 | 561 |
| 427 | 20231012 | 121800 | 846308276 | 1531 | 1531 | 1531 | 1531 | 0 |
| 428 | 20231012 | 121700 | 846308276 | 1531 | 1530 | 1531 | 1530 | 102 |
| 429 | 20231012 | 121600 | 846152214 | 1533 | 1533 | 1533 | 1533 | 0 |
| 430 | 20231012 | 121500 | 846152214 | 1533 | 1531 | 1533 | 1530 | 121 |
| 431 | 20231012 | 121400 | 845967057 | 1533 | 1530 | 1533 | 1529 | 170 |
| 432 | 20231012 | 121300 | 845706952 | 1530 | 1533 | 1533 | 1530 | 258 |
| 433 | 20231012 | 121200 | 845311969 | 1533 | 1533 | 1533 | 1526 | 25 |
| 434 | 20231012 | 121100 | 845273723 | 1533 | 1533 | 1533 | 1524 | 5 |
| 435 | 20231012 | 121000 | 845266074 | 1524 | 1533 | 1533 | 1523 | 6 |
| 436 | 20231012 | 120900 | 845256904 | 1523 | 1530 | 1533 | 1522 | 8149 |
| 437 | 20231012 | 120800 | 832770210 | 1530 | 1530 | 1530 | 1530 | 0 |
| 438 | 20231012 | 120700 | 832770210 | 1530 | 1530 | 1530 | 1530 | 1 |
| 439 | 20231012 | 120600 | 832768680 | 1521 | 1533 | 1533 | 1521 | 6 |
| 440 | 20231012 | 120500 | 832759494 | 1532 | 1526 | 1533 | 1516 | 18915 |
| 441 | 20231012 | 120400 | 803916206 | 1532 | 1526 | 1532 | 1526 | 5 |
| 442 | 20231012 | 120300 | 803908552 | 1533 | 1530 | 1533 | 1530 | 3155 |
| 443 | 20231012 | 120200 | 799076240 | 1530 | 1527 | 1530 | 1527 | 6 |
| 444 | 20231012 | 120100 | 799067075 | 1526 | 1528 | 1528 | 1526 | 1496 |
| 445 | 20231012 | 120000 | 796782512 | 1528 | 1528 | 1528 | 1528 | 0 |
| 446 | 20231012 | 115900 | 796782512 | 1528 | 1528 | 1528 | 1528 | 0 |
| 447 | 20231012 | 115800 | 796782512 | 1528 | 1531 | 1531 | 1528 | 255 |
| 448 | 20231012 | 115700 | 796392587 | 1530 | 1531 | 1531 | 1530 | 31 |
| 449 | 20231012 | 115600 | 796345127 | 1530 | 1530 | 1530 | 1530 | 49 |
| 450 | 20231012 | 115500 | 796270157 | 1530 | 1531 | 1531 | 1530 | 320 |
| 451 | 20231012 | 115400 | 795780337 | 1531 | 1530 | 1531 | 1530 | 3891 |
| 452 | 20231012 | 115300 | 789826006 | 1529 | 1529 | 1529 | 1529 | 2118 |
| 453 | 20231012 | 115200 | 786587584 | 1529 | 1529 | 1529 | 1529 | 505 |
| 454 | 20231012 | 115100 | 785815439 | 1528 | 1528 | 1528 | 1528 | 2330 |
| 455 | 20231012 | 115000 | 782255199 | 1527 | 1526 | 1527 | 1526 | 6270 |
| 456 | 20231012 | 114900 | 772682709 | 1526 | 1526 | 1526 | 1526 | 1333 |
| 457 | 20231012 | 114800 | 770648551 | 1526 | 1526 | 1526 | 1526 | 529 |
| 458 | 20231012 | 114700 | 769841297 | 1526 | 1526 | 1526 | 1526 | 20 |
| 459 | 20231012 | 114600 | 769810777 | 1527 | 1528 | 1528 | 1527 | 19 |
| 460 | 20231012 | 114500 | 769781746 | 1528 | 1528 | 1528 | 1528 | 2 |
| 461 | 20231012 | 114400 | 769778690 | 1528 | 1528 | 1528 | 1528 | 646 |
| 462 | 20231012 | 114300 | 768791602 | 1522 | 1527 | 1527 | 1522 | 204 |
| 463 | 20231012 | 114200 | 768480099 | 1527 | 1527 | 1527 | 1527 | 0 |
| 464 | 20231012 | 114100 | 768480099 | 1527 | 1527 | 1527 | 1523 | 39 |
| 465 | 20231012 | 114000 | 768420558 | 1527 | 1527 | 1527 | 1527 | 100 |
| 466 | 20231012 | 113900 | 768267858 | 1527 | 1525 | 1527 | 1522 | 207 |
| 467 | 20231012 | 113800 | 767951792 | 1521 | 1529 | 1529 | 1521 | 4 |
| 468 | 20231012 | 113700 | 767945684 | 1530 | 1530 | 1530 | 1530 | 0 |
| 469 | 20231012 | 113600 | 767945684 | 1530 | 1530 | 1530 | 1530 | 0 |
| 470 | 20231012 | 113500 | 767945684 | 1530 | 1530 | 1530 | 1530 | 2 |
| 471 | 20231012 | 113400 | 767942624 | 1530 | 1522 | 1530 | 1521 | 1184 |
| 472 | 20231012 | 113300 | 766141307 | 1530 | 1522 | 1530 | 1522 | 4 |
| 473 | 20231012 | 113200 | 766135203 | 1530 | 1530 | 1530 | 1530 | 0 |
| 474 | 20231012 | 113100 | 766135203 | 1530 | 1530 | 1530 | 1530 | 0 |
| 475 | 20231012 | 113000 | 766135203 | 1530 | 1530 | 1530 | 1530 | 99 |
| 476 | 20231012 | 112900 | 765983733 | 1530 | 1527 | 1530 | 1527 | 10000 |
| 477 | 20231012 | 112800 | 750687612 | 1528 | 1528 | 1528 | 1528 | 0 |
| 478 | 20231012 | 112700 | 750687612 | 1528 | 1521 | 1528 | 1521 | 11 |
| 479 | 20231012 | 112600 | 750670874 | 1521 | 1522 | 1522 | 1521 | 810 |
| 480 | 20231012 | 112500 | 749438345 | 1528 | 1528 | 1528 | 1528 | 0 |
| 481 | 20231012 | 112400 | 749438345 | 1528 | 1528 | 1528 | 1528 | 0 |
| 482 | 20231012 | 112300 | 749438345 | 1528 | 1528 | 1528 | 1528 | 1030 |
| 483 | 20231012 | 112200 | 747864505 | 1522 | 1524 | 1524 | 1522 | 3399 |
| 484 | 20231012 | 112100 | 742684877 | 1528 | 1528 | 1528 | 1528 | 0 |
| 485 | 20231012 | 112000 | 742684877 | 1528 | 1528 | 1528 | 1528 | 194 |
| 486 | 20231012 | 111900 | 742388445 | 1528 | 1530 | 1530 | 1524 | 32 |
| 487 | 20231012 | 111800 | 742339551 | 1524 | 1523 | 1530 | 1523 | 1051 |
| 488 | 20231012 | 111700 | 740737771 | 1523 | 1529 | 1529 | 1523 | 232 |
| 489 | 20231012 | 111600 | 740383835 | 1529 | 1523 | 1529 | 1523 | 3 |
| 490 | 20231012 | 111500 | 740379260 | 1530 | 1530 | 1530 | 1522 | 319 |
| 491 | 20231012 | 111400 | 739893667 | 1522 | 1531 | 1531 | 1522 | 2224 |
| 492 | 20231012 | 111300 | 736490851 | 1531 | 1531 | 1531 | 1531 | 2 |
| 493 | 20231012 | 111200 | 736487789 | 1531 | 1531 | 1531 | 1531 | 275 |
| 494 | 20231012 | 111100 | 736066764 | 1531 | 1531 | 1531 | 1531 | 132 |
| 495 | 20231012 | 111000 | 735864672 | 1530 | 1525 | 1530 | 1525 | 8031 |
| 496 | 20231012 | 110900 | 723587164 | 1521 | 1521 | 1525 | 1521 | 81 |
| 497 | 20231012 | 110800 | 723463655 | 1525 | 1525 | 1525 | 1525 | 0 |
| 498 | 20231012 | 110700 | 723463655 | 1525 | 1525 | 1525 | 1525 | 87 |
| 499 | 20231012 | 110600 | 723330980 | 1525 | 1525 | 1525 | 1525 | 0 |
| 500 | 20231012 | 110500 | 723330980 | 1525 | 1525 | 1525 | 1525 | 260 |
| 501 | 20231012 | 110400 | 722934480 | 1525 | 1521 | 1527 | 1521 | 467 |
| 502 | 20231012 | 110300 | 722223423 | 1527 | 1526 | 1527 | 1522 | 7214 |
| 503 | 20231012 | 110200 | 711207843 | 1526 | 1526 | 1526 | 1526 | 0 |
| 504 | 20231012 | 110100 | 711207843 | 1526 | 1526 | 1526 | 1526 | 2058 |
| 505 | 20231012 | 110000 | 708067335 | 1526 | 1520 | 1526 | 1520 | 36 |
| 506 | 20231012 | 105900 | 708012609 | 1519 | 1526 | 1526 | 1519 | 23 |
| 507 | 20231012 | 105800 | 707977525 | 1526 | 1520 | 1526 | 1519 | 537 |
| 508 | 20231012 | 105700 | 707161788 | 1526 | 1526 | 1526 | 1520 | 2246 |
| 509 | 20231012 | 105600 | 703747855 | 1521 | 1522 | 1522 | 1521 | 368 |
| 510 | 20231012 | 105500 | 703188126 | 1521 | 1522 | 1522 | 1521 | 922 |
| 511 | 20231012 | 105400 | 701785744 | 1522 | 1522 | 1522 | 1522 | 0 |
| 512 | 20231012 | 105300 | 701785744 | 1522 | 1522 | 1522 | 1522 | 180 |
| 513 | 20231012 | 105200 | 701511784 | 1522 | 1522 | 1522 | 1522 | 0 |
| 514 | 20231012 | 105100 | 701511784 | 1522 | 1523 | 1523 | 1522 | 738 |
| 515 | 20231012 | 105000 | 700388148 | 1523 | 1523 | 1523 | 1523 | 0 |
| 516 | 20231012 | 104900 | 700388148 | 1523 | 1523 | 1523 | 1523 | 0 |
| 517 | 20231012 | 104800 | 700388148 | 1523 | 1523 | 1523 | 1523 | 100 |
| 518 | 20231012 | 104700 | 700235848 | 1521 | 1521 | 1521 | 1521 | 0 |
| 519 | 20231012 | 104600 | 700235848 | 1521 | 1525 | 1525 | 1521 | 450 |
| 520 | 20231012 | 104500 | 699550964 | 1525 | 1525 | 1525 | 1525 | 100 |
| 521 | 20231012 | 104400 | 699398464 | 1525 | 1526 | 1526 | 1525 | 31 |
| 522 | 20231012 | 104300 | 699351159 | 1526 | 1526 | 1526 | 1526 | 1 |
| 523 | 20231012 | 104200 | 699349633 | 1523 | 1523 | 1523 | 1523 | 1 |
| 524 | 20231012 | 104100 | 699348110 | 1522 | 1522 | 1522 | 1522 | 110 |
| 525 | 20231012 | 104000 | 699180690 | 1528 | 1528 | 1528 | 1528 | 410 |
| 526 | 20231012 | 103900 | 698554210 | 1522 | 1522 | 1522 | 1522 | 0 |
| 527 | 20231012 | 103800 | 698554210 | 1522 | 1522 | 1522 | 1522 | 0 |
| 528 | 20231012 | 103700 | 698554210 | 1522 | 1522 | 1522 | 1522 | 0 |
| 529 | 20231012 | 103600 | 698554210 | 1522 | 1522 | 1522 | 1522 | 2 |
| 530 | 20231012 | 103500 | 698551166 | 1521 | 1523 | 1523 | 1521 | 1000 |
| 531 | 20231012 | 103400 | 697029161 | 1523 | 1523 | 1523 | 1523 | 0 |
| 532 | 20231012 | 103300 | 697029161 | 1523 | 1526 | 1529 | 1523 | 2030 |
| 533 | 20231012 | 103200 | 693926887 | 1525 | 1525 | 1525 | 1525 | 1 |
| 534 | 20231012 | 103100 | 693925362 | 1525 | 1525 | 1525 | 1525 | 101 |
| 535 | 20231012 | 103000 | 693771337 | 1525 | 1525 | 1525 | 1525 | 66 |
| 536 | 20231012 | 102900 | 693670687 | 1525 | 1525 | 1525 | 1525 | 852 |
| 537 | 20231012 | 102800 | 692371387 | 1525 | 1525 | 1525 | 1525 | 367 |
| 538 | 20231012 | 102700 | 691811712 | 1520 | 1520 | 1520 | 1520 | 0 |
| 539 | 20231012 | 102600 | 691811712 | 1520 | 1520 | 1520 | 1520 | 0 |
| 540 | 20231012 | 102500 | 691811712 | 1520 | 1520 | 1520 | 1520 | 0 |
| 541 | 20231012 | 102400 | 691811712 | 1520 | 1520 | 1520 | 1520 | 0 |
| 542 | 20231012 | 102300 | 691811712 | 1520 | 1520 | 1520 | 1520 | 3520 |
| 543 | 20231012 | 102200 | 686461312 | 1520 | 1520 | 1520 | 1520 | 11 |
| 544 | 20231012 | 102100 | 686444592 | 1520 | 1519 | 1520 | 1519 | 1749 |
| 545 | 20231012 | 102000 | 683787307 | 1519 | 1519 | 1519 | 1519 | 135 |
| 546 | 20231012 | 101900 | 683582242 | 1519 | 1519 | 1519 | 1516 | 1002 |
| 547 | 20231012 | 101800 | 682063204 | 1516 | 1517 | 1517 | 1516 | 1000 |
| 548 | 20231012 | 101700 | 680546498 | 1517 | 1517 | 1517 | 1517 | 0 |
| 549 | 20231012 | 101600 | 680546498 | 1517 | 1517 | 1517 | 1517 | 318 |
| 550 | 20231012 | 101500 | 680064092 | 1517 | 1517 | 1518 | 1517 | 3000 |
| 551 | 20231012 | 101400 | 675511331 | 1518 | 1517 | 1518 | 1516 | 2167 |
| 552 | 20231012 | 101300 | 672224339 | 1517 | 1520 | 1520 | 1517 | 37907 |
| 553 | 20231012 | 101200 | 614660046 | 1520 | 1522 | 1522 | 1520 | 17000 |
| 554 | 20231012 | 101100 | 588809070 | 1521 | 1521 | 1521 | 1521 | 0 |
| 555 | 20231012 | 101000 | 588809070 | 1521 | 1522 | 1522 | 1521 | 705 |
| 556 | 20231012 | 100900 | 587736550 | 1530 | 1530 | 1530 | 1530 | 0 |
| 557 | 20231012 | 100800 | 587736550 | 1530 | 1527 | 1530 | 1527 | 2898 |
| 558 | 20231012 | 100700 | 583304859 | 1522 | 1522 | 1522 | 1522 | 10 |
| 559 | 20231012 | 100600 | 583289639 | 1521 | 1521 | 1521 | 1521 | 873 |
| 560 | 20231012 | 100500 | 581961806 | 1521 | 1522 | 1522 | 1521 | 128 |
| 561 | 20231012 | 100400 | 581767018 | 1522 | 1525 | 1525 | 1522 | 658 |
| 562 | 20231012 | 100300 | 580764888 | 1525 | 1532 | 1532 | 1525 | 3727 |
| 563 | 20231012 | 100200 | 575067123 | 1532 | 1533 | 1538 | 1532 | 115 |
| 564 | 20231012 | 100100 | 574890828 | 1534 | 1539 | 1539 | 1534 | 79 |
| 565 | 20231012 | 100000 | 574769272 | 1541 | 1541 | 1541 | 1541 | 1 |
| 566 | 20231012 | 095900 | 574767731 | 1536 | 1539 | 1542 | 1536 | 901 |
| 567 | 20231012 | 095800 | 573380847 | 1540 | 1546 | 1546 | 1536 | 17231 |
| 568 | 20231012 | 095700 | 546811152 | 1546 | 1555 | 1555 | 1546 | 255 |
| 569 | 20231012 | 095600 | 546415639 | 1549 | 1564 | 1569 | 1549 | 11608 |
| 570 | 20231012 | 095500 | 528300548 | 1568 | 1575 | 1575 | 1568 | 1698 |
| 571 | 20231012 | 095400 | 525635380 | 1575 | 1556 | 1579 | 1556 | 75700 |
| 572 | 20231012 | 095300 | 407073290 | 1555 | 1553 | 1555 | 1553 | 10996 |
| 573 | 20231012 | 095200 | 389989945 | 1552 | 1546 | 1552 | 1541 | 7366 |
| 574 | 20231012 | 095100 | 378570540 | 1546 | 1525 | 1546 | 1525 | 35470 |
| 575 | 20231012 | 095000 | 324071906 | 1528 | 1528 | 1528 | 1528 | 0 |
| 576 | 20231012 | 094900 | 324071906 | 1528 | 1524 | 1528 | 1524 | 132 |
| 577 | 20231012 | 094800 | 323870216 | 1522 | 1521 | 1522 | 1521 | 1218 |
| 578 | 20231012 | 094700 | 322016545 | 1522 | 1521 | 1522 | 1521 | 90 |
| 579 | 20231012 | 094600 | 321879566 | 1514 | 1522 | 1522 | 1514 | 579 |
| 580 | 20231012 | 094500 | 321002664 | 1515 | 1519 | 1519 | 1515 | 3409 |
| 581 | 20231012 | 094400 | 315835173 | 1521 | 1523 | 1523 | 1521 | 908 |
| 582 | 20231012 | 094300 | 314452392 | 1523 | 1525 | 1525 | 1523 | 1132 |
| 583 | 20231012 | 094200 | 312726351 | 1526 | 1532 | 1532 | 1526 | 3910 |
| 584 | 20231012 | 094100 | 306739666 | 1533 | 1533 | 1533 | 1532 | 286 |
| 585 | 20231012 | 094000 | 306301492 | 1532 | 1532 | 1533 | 1532 | 2054 |
| 586 | 20231012 | 093900 | 303154754 | 1532 | 1528 | 1532 | 1528 | 1641 |
| 587 | 20231012 | 093800 | 300642875 | 1527 | 1526 | 1527 | 1526 | 1000 |
| 588 | 20231012 | 093700 | 299116421 | 1520 | 1520 | 1520 | 1520 | 800 |
| 589 | 20231012 | 093600 | 297900421 | 1520 | 1529 | 1529 | 1520 | 1183 |
| 590 | 20231012 | 093500 | 296094252 | 1520 | 1520 | 1520 | 1520 | 60 |
| 591 | 20231012 | 093400 | 296003052 | 1511 | 1512 | 1520 | 1511 | 11100 |
| 592 | 20231012 | 093300 | 279197782 | 1520 | 1531 | 1531 | 1511 | 8803 |
| 593 | 20231012 | 093200 | 265851537 | 1524 | 1530 | 1531 | 1524 | 688 |
| 594 | 20231012 | 093100 | 264800904 | 1529 | 1528 | 1529 | 1528 | 1069 |
| 595 | 20231012 | 093000 | 263166437 | 1528 | 1529 | 1529 | 1528 | 1626 |
| 596 | 20231012 | 092900 | 260680309 | 1521 | 1520 | 1521 | 1520 | 326 |
| 597 | 20231012 | 092800 | 260184783 | 1520 | 1520 | 1520 | 1520 | 133 |
| 598 | 20231012 | 092700 | 259982623 | 1520 | 1531 | 1531 | 1520 | 23379 |
| 599 | 20231012 | 092600 | 224420613 | 1531 | 1531 | 1531 | 1531 | 4364 |
| 600 | 20231012 | 092500 | 217739329 | 1536 | 1536 | 1536 | 1536 | 1000 |
| 601 | 20231012 | 092400 | 216203329 | 1531 | 1525 | 1531 | 1525 | 2680 |
| 602 | 20231012 | 092300 | 212112735 | 1524 | 1528 | 1536 | 1524 | 16878 |
| 603 | 20231012 | 092200 | 186338599 | 1537 | 1537 | 1537 | 1537 | 2000 |
| 604 | 20231012 | 092100 | 183264599 | 1538 | 1537 | 1538 | 1537 | 4196 |
| 605 | 20231012 | 092000 | 176813306 | 1537 | 1537 | 1538 | 1524 | 8505 |
| 606 | 20231012 | 091900 | 163748349 | 1536 | 1530 | 1537 | 1530 | 7067 |
| 607 | 20231012 | 091800 | 152905118 | 1532 | 1539 | 1539 | 1532 | 1325 |
| 608 | 20231012 | 091700 | 150874296 | 1540 | 1543 | 1543 | 1534 | 1711 |
| 609 | 20231012 | 091600 | 148238624 | 1543 | 1551 | 1552 | 1543 | 2891 |
| 610 | 20231012 | 091500 | 143757907 | 1551 | 1543 | 1560 | 1543 | 27933 |
| 611 | 20231012 | 091400 | 100473080 | 1542 | 1536 | 1542 | 1536 | 3548 |
| 612 | 20231012 | 091300 | 95004267 | 1534 | 1533 | 1534 | 1533 | 1283 |
| 613 | 20231012 | 091200 | 93037427 | 1532 | 1533 | 1533 | 1531 | 4614 |
| 614 | 20231012 | 091100 | 85968635 | 1540 | 1525 | 1540 | 1525 | 3706 |
| 615 | 20231012 | 091000 | 80307745 | 1523 | 1519 | 1525 | 1515 | 5294 |
| 616 | 20231012 | 090900 | 72264707 | 1519 | 1518 | 1533 | 1518 | 4987 |
| 617 | 20231012 | 090800 | 64635563 | 1518 | 1535 | 1541 | 1518 | 2636 |
| 618 | 20231012 | 090700 | 60615412 | 1533 | 1551 | 1552 | 1533 | 5588 |
| 619 | 20231012 | 090600 | 51964666 | 1551 | 1521 | 1551 | 1521 | 9239 |
| 620 | 20231012 | 090500 | 37650194 | 1546 | 1543 | 1546 | 1520 | 3345 |
| 621 | 20231012 | 090400 | 32503998 | 1543 | 1549 | 1552 | 1543 | 7745 |
| 622 | 20231012 | 090300 | 20507133 | 1549 | 1545 | 1549 | 1545 | 2727 |
| 623 | 20231012 | 090200 | 16285772 | 1540 | 1525 | 1545 | 1523 | 2734 |
| 624 | 20231012 | 090100 | 12098480 | 1525 | 1523 | 1525 | 1512 | 4944 |
| 625 | 20231012 | 090000 | 4568779 | 1523 | 1512 | 1523 | 1512 | 3021 |