30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 20508 |
| 3 | 20231016 | 185900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 4 | 20231016 | 185800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 5 | 20231016 | 185700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 6 | 20231016 | 185600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 7 | 20231016 | 185500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 8 | 20231016 | 185400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 9 | 20231016 | 185300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 10 | 20231016 | 185200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 11 | 20231016 | 185100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 12 | 20231016 | 185000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 13 | 20231016 | 184900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 14 | 20231016 | 184800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 15 | 20231016 | 184700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 16 | 20231016 | 184600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 17 | 20231016 | 184500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 18 | 20231016 | 184400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 19 | 20231016 | 184300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 20 | 20231016 | 184200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 21 | 20231016 | 184100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 22 | 20231016 | 184000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 23 | 20231016 | 183900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 24 | 20231016 | 183800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 25 | 20231016 | 183700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 26 | 20231016 | 183600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 27 | 20231016 | 183500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 28 | 20231016 | 183400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 29 | 20231016 | 183300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 30 | 20231016 | 183200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 31 | 20231016 | 183100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 32 | 20231016 | 183000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 20508 |
| 33 | 20231016 | 182900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 34 | 20231016 | 182800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 35 | 20231016 | 182700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 36 | 20231016 | 182600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 37 | 20231016 | 182500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 38 | 20231016 | 182400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 39 | 20231016 | 182300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 40 | 20231016 | 182200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 41 | 20231016 | 182100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 42 | 20231016 | 182000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 43 | 20231016 | 181900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 44 | 20231016 | 181800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 45 | 20231016 | 181700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 46 | 20231016 | 181600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 47 | 20231016 | 181500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 48 | 20231016 | 181400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 49 | 20231016 | 181300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 50 | 20231016 | 181200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 51 | 20231016 | 181100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 52 | 20231016 | 181000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 53 | 20231016 | 180900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 54 | 20231016 | 180800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 55 | 20231016 | 180700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 56 | 20231016 | 180600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 57 | 20231016 | 180500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 58 | 20231016 | 180400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 59 | 20231016 | 180300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 60 | 20231016 | 180200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 61 | 20231016 | 180100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 62 | 20231016 | 180000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 20508 |
| 63 | 20231016 | 175900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 64 | 20231016 | 175800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 65 | 20231016 | 175700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 66 | 20231016 | 175600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 67 | 20231016 | 175500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 68 | 20231016 | 175400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 69 | 20231016 | 175300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 70 | 20231016 | 175200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 71 | 20231016 | 175100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 72 | 20231016 | 175000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 73 | 20231016 | 174900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 74 | 20231016 | 174800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 75 | 20231016 | 174700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 76 | 20231016 | 174600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 77 | 20231016 | 174500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 78 | 20231016 | 174400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 79 | 20231016 | 174300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 80 | 20231016 | 174200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 81 | 20231016 | 174100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 82 | 20231016 | 174000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 83 | 20231016 | 173900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 84 | 20231016 | 173800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 85 | 20231016 | 173700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 86 | 20231016 | 173600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 87 | 20231016 | 173500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 88 | 20231016 | 173400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 89 | 20231016 | 173300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 90 | 20231016 | 173200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 91 | 20231016 | 173100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 92 | 20231016 | 173000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 20508 |
| 93 | 20231016 | 172900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 94 | 20231016 | 172800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 95 | 20231016 | 172700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 96 | 20231016 | 172600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 97 | 20231016 | 172500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 98 | 20231016 | 172400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 99 | 20231016 | 172300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 100 | 20231016 | 172200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 101 | 20231016 | 172100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 102 | 20231016 | 172000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 103 | 20231016 | 171900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 104 | 20231016 | 171800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 105 | 20231016 | 171700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 106 | 20231016 | 171600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 107 | 20231016 | 171500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 108 | 20231016 | 171400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 109 | 20231016 | 171300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 110 | 20231016 | 171200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 111 | 20231016 | 171100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 112 | 20231016 | 171000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 113 | 20231016 | 170900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 114 | 20231016 | 170800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 115 | 20231016 | 170700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 116 | 20231016 | 170600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 117 | 20231016 | 170500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 118 | 20231016 | 170400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 119 | 20231016 | 170300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 120 | 20231016 | 170200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 121 | 20231016 | 170100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 122 | 20231016 | 170000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 20508 |
| 123 | 20231016 | 165900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 124 | 20231016 | 165800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 125 | 20231016 | 165700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 126 | 20231016 | 165600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 127 | 20231016 | 165500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 128 | 20231016 | 165400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 129 | 20231016 | 165300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 130 | 20231016 | 165200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 131 | 20231016 | 165100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 132 | 20231016 | 165000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 133 | 20231016 | 164900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 134 | 20231016 | 164800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 135 | 20231016 | 164700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 136 | 20231016 | 164600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 137 | 20231016 | 164500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 138 | 20231016 | 164400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 139 | 20231016 | 164300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 140 | 20231016 | 164200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 141 | 20231016 | 164100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 142 | 20231016 | 164000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 143 | 20231016 | 163900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 144 | 20231016 | 163800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 145 | 20231016 | 163700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 146 | 20231016 | 163600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 147 | 20231016 | 163500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 148 | 20231016 | 163400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 149 | 20231016 | 163300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 150 | 20231016 | 163200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 151 | 20231016 | 163100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 152 | 20231016 | 163000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 20508 |
| 153 | 20231016 | 162900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 154 | 20231016 | 162800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 155 | 20231016 | 162700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 156 | 20231016 | 162600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 157 | 20231016 | 162500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 158 | 20231016 | 162400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 159 | 20231016 | 162300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 160 | 20231016 | 162200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 161 | 20231016 | 162100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 162 | 20231016 | 162000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 163 | 20231016 | 161900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 164 | 20231016 | 161800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 165 | 20231016 | 161700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 166 | 20231016 | 161600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 167 | 20231016 | 161500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 168 | 20231016 | 161400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 169 | 20231016 | 161300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 170 | 20231016 | 161200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 171 | 20231016 | 161100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 172 | 20231016 | 161000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 173 | 20231016 | 160900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 174 | 20231016 | 160800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 175 | 20231016 | 160700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 176 | 20231016 | 160600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 177 | 20231016 | 160500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 178 | 20231016 | 160400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 179 | 20231016 | 160300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 180 | 20231016 | 160200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 181 | 20231016 | 160100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 182 | 20231016 | 160000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 20508 |
| 183 | 20231016 | 155900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 184 | 20231016 | 155800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 185 | 20231016 | 155700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 186 | 20231016 | 155600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 187 | 20231016 | 155500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 188 | 20231016 | 155400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 189 | 20231016 | 155300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 190 | 20231016 | 155200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 191 | 20231016 | 155100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 192 | 20231016 | 155000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 193 | 20231016 | 154900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 194 | 20231016 | 154800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 195 | 20231016 | 154700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 196 | 20231016 | 154600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 197 | 20231016 | 154500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 198 | 20231016 | 154400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 199 | 20231016 | 154300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 200 | 20231016 | 154200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 201 | 20231016 | 154100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 202 | 20231016 | 154000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 203 | 20231016 | 153900 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 204 | 20231016 | 153800 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 205 | 20231016 | 153700 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 206 | 20231016 | 153600 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 207 | 20231016 | 153500 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 208 | 20231016 | 153400 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 209 | 20231016 | 153300 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 210 | 20231016 | 153200 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 211 | 20231016 | 153100 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 0 |
| 212 | 20231016 | 153000 | 2015804179 | 1518 | 1518 | 1518 | 1518 | 41016 |
| 213 | 20231016 | 152900 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 214 | 20231016 | 152800 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 215 | 20231016 | 152700 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 216 | 20231016 | 152600 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 217 | 20231016 | 152500 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 218 | 20231016 | 152400 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 219 | 20231016 | 152300 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 220 | 20231016 | 152200 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 221 | 20231016 | 152100 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 222 | 20231016 | 152000 | 1984673035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 223 | 20231016 | 151900 | 1984673035 | 1519 | 1519 | 1519 | 1514 | 1196 |
| 224 | 20231016 | 151800 | 1982859763 | 1513 | 1513 | 1518 | 1513 | 3585 |
| 225 | 20231016 | 151700 | 1977422437 | 1513 | 1515 | 1515 | 1513 | 9187 |
| 226 | 20231016 | 151600 | 1963519468 | 1515 | 1515 | 1517 | 1515 | 219 |
| 227 | 20231016 | 151500 | 1963187537 | 1517 | 1518 | 1518 | 1515 | 1882 |
| 228 | 20231016 | 151400 | 1960334208 | 1517 | 1517 | 1518 | 1517 | 1639 |
| 229 | 20231016 | 151300 | 1957847844 | 1517 | 1516 | 1517 | 1513 | 5929 |
| 230 | 20231016 | 151200 | 1948871590 | 1516 | 1513 | 1516 | 1513 | 13731 |
| 231 | 20231016 | 151100 | 1928075902 | 1515 | 1514 | 1515 | 1512 | 7502 |
| 232 | 20231016 | 151000 | 1916725772 | 1514 | 1515 | 1515 | 1514 | 264 |
| 233 | 20231016 | 150900 | 1916326064 | 1512 | 1515 | 1516 | 1512 | 5908 |
| 234 | 20231016 | 150800 | 1907377979 | 1515 | 1516 | 1516 | 1515 | 2342 |
| 235 | 20231016 | 150700 | 1903829749 | 1516 | 1516 | 1516 | 1515 | 1732 |
| 236 | 20231016 | 150600 | 1901204337 | 1516 | 1513 | 1516 | 1512 | 18988 |
| 237 | 20231016 | 150500 | 1872459186 | 1511 | 1513 | 1514 | 1511 | 8523 |
| 238 | 20231016 | 150400 | 1859569853 | 1513 | 1515 | 1515 | 1513 | 6560 |
| 239 | 20231016 | 150300 | 1849636968 | 1516 | 1516 | 1516 | 1515 | 5280 |
| 240 | 20231016 | 150200 | 1841635253 | 1516 | 1518 | 1518 | 1516 | 980 |
| 241 | 20231016 | 150100 | 1840148001 | 1518 | 1517 | 1518 | 1517 | 1846 |
| 242 | 20231016 | 150000 | 1837347614 | 1515 | 1516 | 1518 | 1514 | 10333 |
| 243 | 20231016 | 145900 | 1821688506 | 1516 | 1519 | 1519 | 1516 | 11578 |
| 244 | 20231016 | 145800 | 1804132351 | 1519 | 1518 | 1519 | 1517 | 3284 |
| 245 | 20231016 | 145700 | 1799146468 | 1518 | 1517 | 1518 | 1516 | 5843 |
| 246 | 20231016 | 145600 | 1790286222 | 1517 | 1518 | 1520 | 1517 | 2847 |
| 247 | 20231016 | 145500 | 1785965335 | 1518 | 1518 | 1518 | 1517 | 11124 |
| 248 | 20231016 | 145400 | 1769082024 | 1518 | 1518 | 1519 | 1518 | 1078 |
| 249 | 20231016 | 145300 | 1767445515 | 1520 | 1517 | 1520 | 1517 | 187 |
| 250 | 20231016 | 145200 | 1767161341 | 1517 | 1520 | 1521 | 1517 | 27147 |
| 251 | 20231016 | 145100 | 1725908936 | 1521 | 1521 | 1522 | 1521 | 3676 |
| 252 | 20231016 | 145000 | 1720317689 | 1520 | 1521 | 1521 | 1520 | 7064 |
| 253 | 20231016 | 144900 | 1709573449 | 1521 | 1522 | 1522 | 1521 | 383 |
| 254 | 20231016 | 144800 | 1708990887 | 1521 | 1522 | 1522 | 1521 | 3721 |
| 255 | 20231016 | 144700 | 1703330996 | 1522 | 1522 | 1522 | 1522 | 2523 |
| 256 | 20231016 | 144600 | 1699490990 | 1523 | 1523 | 1523 | 1522 | 1049 |
| 257 | 20231016 | 144500 | 1697893376 | 1524 | 1524 | 1524 | 1524 | 3 |
| 258 | 20231016 | 144400 | 1697888804 | 1524 | 1523 | 1524 | 1522 | 2397 |
| 259 | 20231016 | 144300 | 1694238707 | 1523 | 1523 | 1523 | 1522 | 10521 |
| 260 | 20231016 | 144200 | 1678219704 | 1523 | 1525 | 1525 | 1523 | 969 |
| 261 | 20231016 | 144100 | 1676742821 | 1525 | 1525 | 1526 | 1524 | 1700 |
| 262 | 20231016 | 144000 | 1674150803 | 1525 | 1526 | 1526 | 1524 | 6728 |
| 263 | 20231016 | 143900 | 1663894534 | 1526 | 1527 | 1528 | 1526 | 857 |
| 264 | 20231016 | 143800 | 1662585860 | 1528 | 1528 | 1528 | 1528 | 0 |
| 265 | 20231016 | 143700 | 1662585860 | 1528 | 1527 | 1528 | 1525 | 2255 |
| 266 | 20231016 | 143600 | 1659144868 | 1527 | 1527 | 1527 | 1526 | 2141 |
| 267 | 20231016 | 143500 | 1655875588 | 1527 | 1527 | 1527 | 1527 | 1 |
| 268 | 20231016 | 143400 | 1655874061 | 1527 | 1527 | 1527 | 1526 | 580 |
| 269 | 20231016 | 143300 | 1654988574 | 1527 | 1527 | 1527 | 1527 | 11 |
| 270 | 20231016 | 143200 | 1654971777 | 1527 | 1528 | 1528 | 1526 | 4328 |
| 271 | 20231016 | 143100 | 1648362617 | 1528 | 1529 | 1529 | 1528 | 132 |
| 272 | 20231016 | 143000 | 1648160821 | 1529 | 1531 | 1531 | 1529 | 4209 |
| 273 | 20231016 | 142900 | 1641723478 | 1537 | 1535 | 1538 | 1535 | 170 |
| 274 | 20231016 | 142800 | 1641462270 | 1539 | 1539 | 1539 | 1539 | 26 |
| 275 | 20231016 | 142700 | 1641422256 | 1539 | 1538 | 1539 | 1531 | 613 |
| 276 | 20231016 | 142600 | 1640481156 | 1539 | 1536 | 1539 | 1535 | 1318 |
| 277 | 20231016 | 142500 | 1638457220 | 1539 | 1538 | 1539 | 1537 | 316 |
| 278 | 20231016 | 142400 | 1637971169 | 1531 | 1538 | 1539 | 1531 | 592 |
| 279 | 20231016 | 142300 | 1637061947 | 1538 | 1531 | 1538 | 1531 | 1556 |
| 280 | 20231016 | 142200 | 1634677061 | 1530 | 1529 | 1530 | 1529 | 1512 |
| 281 | 20231016 | 142100 | 1632364220 | 1528 | 1530 | 1530 | 1528 | 1305 |
| 282 | 20231016 | 142000 | 1630369055 | 1530 | 1530 | 1530 | 1529 | 1890 |
| 283 | 20231016 | 141900 | 1627479187 | 1530 | 1530 | 1530 | 1530 | 1571 |
| 284 | 20231016 | 141800 | 1625075557 | 1530 | 1529 | 1531 | 1529 | 197 |
| 285 | 20231016 | 141700 | 1624774054 | 1532 | 1532 | 1532 | 1532 | 30 |
| 286 | 20231016 | 141600 | 1624728094 | 1532 | 1532 | 1532 | 1530 | 2958 |
| 287 | 20231016 | 141500 | 1620201592 | 1530 | 1530 | 1530 | 1530 | 302 |
| 288 | 20231016 | 141400 | 1619739532 | 1530 | 1530 | 1530 | 1530 | 1689 |
| 289 | 20231016 | 141300 | 1617155362 | 1530 | 1530 | 1530 | 1530 | 210 |
| 290 | 20231016 | 141200 | 1616834062 | 1530 | 1530 | 1530 | 1530 | 576 |
| 291 | 20231016 | 141100 | 1615952782 | 1533 | 1533 | 1533 | 1533 | 10 |
| 292 | 20231016 | 141000 | 1615937452 | 1533 | 1535 | 1535 | 1533 | 1638 |
| 293 | 20231016 | 140900 | 1613426134 | 1535 | 1535 | 1535 | 1535 | 372 |
| 294 | 20231016 | 140800 | 1612855114 | 1535 | 1534 | 1535 | 1533 | 989 |
| 295 | 20231016 | 140700 | 1611338024 | 1533 | 1533 | 1533 | 1533 | 120 |
| 296 | 20231016 | 140600 | 1611154064 | 1533 | 1529 | 1533 | 1529 | 3905 |
| 297 | 20231016 | 140500 | 1605183171 | 1525 | 1529 | 1529 | 1525 | 132 |
| 298 | 20231016 | 140400 | 1604981459 | 1529 | 1526 | 1529 | 1525 | 803 |
| 299 | 20231016 | 140300 | 1603755368 | 1529 | 1525 | 1529 | 1525 | 79 |
| 300 | 20231016 | 140200 | 1603634689 | 1526 | 1525 | 1526 | 1524 | 4423 |
| 301 | 20231016 | 140100 | 1596888461 | 1525 | 1525 | 1525 | 1525 | 51 |
| 302 | 20231016 | 140000 | 1596810686 | 1525 | 1525 | 1526 | 1525 | 865 |
| 303 | 20231016 | 135900 | 1595491560 | 1525 | 1525 | 1525 | 1525 | 1100 |
| 304 | 20231016 | 135800 | 1593814060 | 1526 | 1526 | 1526 | 1522 | 2008 |
| 305 | 20231016 | 135700 | 1590752949 | 1526 | 1526 | 1526 | 1526 | 71 |
| 306 | 20231016 | 135600 | 1590644603 | 1526 | 1525 | 1526 | 1522 | 6955 |
| 307 | 20231016 | 135500 | 1580054810 | 1526 | 1525 | 1526 | 1525 | 283 |
| 308 | 20231016 | 135400 | 1579623234 | 1523 | 1526 | 1526 | 1523 | 2354 |
| 309 | 20231016 | 135300 | 1576034969 | 1526 | 1525 | 1526 | 1525 | 3653 |
| 310 | 20231016 | 135200 | 1570464043 | 1525 | 1528 | 1528 | 1525 | 10781 |
| 311 | 20231016 | 135100 | 1554012695 | 1527 | 1530 | 1530 | 1527 | 2806 |
| 312 | 20231016 | 135000 | 1549723378 | 1530 | 1534 | 1534 | 1530 | 8986 |
| 313 | 20231016 | 134900 | 1535968677 | 1535 | 1537 | 1537 | 1535 | 482 |
| 314 | 20231016 | 134800 | 1535228805 | 1536 | 1535 | 1536 | 1535 | 464 |
| 315 | 20231016 | 134700 | 1534516405 | 1535 | 1536 | 1536 | 1535 | 1027 |
| 316 | 20231016 | 134600 | 1532939410 | 1537 | 1537 | 1537 | 1537 | 131 |
| 317 | 20231016 | 134500 | 1532738063 | 1538 | 1538 | 1538 | 1537 | 105 |
| 318 | 20231016 | 134400 | 1532576574 | 1538 | 1538 | 1538 | 1538 | 22 |
| 319 | 20231016 | 134300 | 1532542738 | 1538 | 1538 | 1538 | 1538 | 52 |
| 320 | 20231016 | 134200 | 1532462762 | 1539 | 1534 | 1539 | 1531 | 3143 |
| 321 | 20231016 | 134100 | 1527641116 | 1534 | 1534 | 1534 | 1534 | 1012 |
| 322 | 20231016 | 134000 | 1526088708 | 1530 | 1530 | 1530 | 1530 | 5 |
| 323 | 20231016 | 133900 | 1526081058 | 1530 | 1533 | 1533 | 1530 | 10980 |
| 324 | 20231016 | 133800 | 1509278468 | 1533 | 1534 | 1534 | 1533 | 319 |
| 325 | 20231016 | 133700 | 1508789123 | 1534 | 1533 | 1534 | 1533 | 3 |
| 326 | 20231016 | 133600 | 1508784522 | 1533 | 1530 | 1533 | 1530 | 2251 |
| 327 | 20231016 | 133500 | 1505340054 | 1530 | 1530 | 1532 | 1530 | 644 |
| 328 | 20231016 | 133400 | 1504354254 | 1531 | 1531 | 1531 | 1531 | 131 |
| 329 | 20231016 | 133300 | 1504153693 | 1531 | 1533 | 1533 | 1531 | 372 |
| 330 | 20231016 | 133200 | 1503583521 | 1534 | 1534 | 1534 | 1534 | 0 |
| 331 | 20231016 | 133100 | 1503583521 | 1534 | 1534 | 1534 | 1534 | 0 |
| 332 | 20231016 | 133000 | 1503583521 | 1534 | 1534 | 1534 | 1534 | 0 |
| 333 | 20231016 | 132900 | 1503583521 | 1534 | 1529 | 1534 | 1529 | 6098 |
| 334 | 20231016 | 132800 | 1494259669 | 1528 | 1528 | 1529 | 1528 | 1926 |
| 335 | 20231016 | 132700 | 1491316287 | 1528 | 1527 | 1528 | 1527 | 4 |
| 336 | 20231016 | 132600 | 1491310178 | 1527 | 1527 | 1528 | 1527 | 1063 |
| 337 | 20231016 | 132500 | 1489686976 | 1526 | 1527 | 1527 | 1526 | 1985 |
| 338 | 20231016 | 132400 | 1486657062 | 1527 | 1527 | 1528 | 1527 | 2914 |
| 339 | 20231016 | 132300 | 1482207184 | 1527 | 1528 | 1528 | 1527 | 3430 |
| 340 | 20231016 | 132200 | 1476968751 | 1529 | 1527 | 1529 | 1527 | 1790 |
| 341 | 20231016 | 132100 | 1474235245 | 1527 | 1530 | 1530 | 1527 | 3302 |
| 342 | 20231016 | 132000 | 1469188903 | 1530 | 1532 | 1534 | 1530 | 3006 |
| 343 | 20231016 | 131900 | 1464585714 | 1535 | 1530 | 1535 | 1530 | 2185 |
| 344 | 20231016 | 131800 | 1461242659 | 1530 | 1530 | 1530 | 1530 | 200 |
| 345 | 20231016 | 131700 | 1460936659 | 1530 | 1530 | 1530 | 1530 | 1000 |
| 346 | 20231016 | 131600 | 1459406659 | 1530 | 1531 | 1535 | 1530 | 1869 |
| 347 | 20231016 | 131500 | 1456545242 | 1531 | 1535 | 1535 | 1531 | 936 |
| 348 | 20231016 | 131400 | 1455111243 | 1535 | 1535 | 1535 | 1535 | 1111 |
| 349 | 20231016 | 131300 | 1453405858 | 1542 | 1535 | 1543 | 1535 | 533 |
| 350 | 20231016 | 131200 | 1452584802 | 1535 | 1543 | 1543 | 1535 | 51 |
| 351 | 20231016 | 131100 | 1452506509 | 1535 | 1535 | 1535 | 1535 | 0 |
| 352 | 20231016 | 131000 | 1452506509 | 1535 | 1536 | 1536 | 1535 | 1550 |
| 353 | 20231016 | 130900 | 1450127240 | 1536 | 1536 | 1536 | 1536 | 0 |
| 354 | 20231016 | 130800 | 1450127240 | 1536 | 1536 | 1536 | 1536 | 250 |
| 355 | 20231016 | 130700 | 1449743240 | 1535 | 1535 | 1535 | 1535 | 200 |
| 356 | 20231016 | 130600 | 1449436240 | 1535 | 1537 | 1537 | 1535 | 1375 |
| 357 | 20231016 | 130500 | 1447325308 | 1535 | 1535 | 1535 | 1535 | 0 |
| 358 | 20231016 | 130400 | 1447325308 | 1535 | 1536 | 1536 | 1535 | 1040 |
| 359 | 20231016 | 130300 | 1445727897 | 1535 | 1540 | 1540 | 1535 | 1774 |
| 360 | 20231016 | 130200 | 1443004106 | 1543 | 1543 | 1543 | 1543 | 300 |
| 361 | 20231016 | 130100 | 1442541206 | 1543 | 1543 | 1543 | 1543 | 100 |
| 362 | 20231016 | 130000 | 1442386906 | 1544 | 1544 | 1544 | 1544 | 1 |
| 363 | 20231016 | 125900 | 1442385362 | 1540 | 1543 | 1544 | 1540 | 10517 |
| 364 | 20231016 | 125800 | 1426187826 | 1544 | 1545 | 1545 | 1544 | 7 |
| 365 | 20231016 | 125700 | 1426177015 | 1545 | 1547 | 1547 | 1545 | 118 |
| 366 | 20231016 | 125600 | 1425994701 | 1545 | 1553 | 1553 | 1545 | 1543 |
| 367 | 20231016 | 125500 | 1423609990 | 1554 | 1557 | 1559 | 1554 | 375 |
| 368 | 20231016 | 125400 | 1423026506 | 1557 | 1550 | 1557 | 1550 | 665 |
| 369 | 20231016 | 125300 | 1421992225 | 1555 | 1542 | 1555 | 1542 | 2345 |
| 370 | 20231016 | 125200 | 1418365512 | 1543 | 1543 | 1545 | 1543 | 78 |
| 371 | 20231016 | 125100 | 1418245144 | 1545 | 1545 | 1545 | 1545 | 9 |
| 372 | 20231016 | 125000 | 1418231239 | 1545 | 1545 | 1545 | 1545 | 123 |
| 373 | 20231016 | 124900 | 1418041204 | 1545 | 1539 | 1545 | 1535 | 2950 |
| 374 | 20231016 | 124800 | 1413508482 | 1535 | 1535 | 1539 | 1535 | 111 |
| 375 | 20231016 | 124700 | 1413338093 | 1539 | 1537 | 1539 | 1535 | 2579 |
| 376 | 20231016 | 124600 | 1409374608 | 1539 | 1538 | 1539 | 1538 | 308 |
| 377 | 20231016 | 124500 | 1408900722 | 1537 | 1537 | 1537 | 1537 | 323 |
| 378 | 20231016 | 124400 | 1408404271 | 1535 | 1535 | 1535 | 1535 | 859 |
| 379 | 20231016 | 124300 | 1407085706 | 1535 | 1532 | 1535 | 1532 | 203 |
| 380 | 20231016 | 124200 | 1406774137 | 1535 | 1535 | 1537 | 1535 | 601 |
| 381 | 20231016 | 124100 | 1405851600 | 1535 | 1535 | 1535 | 1535 | 1100 |
| 382 | 20231016 | 124000 | 1404163100 | 1535 | 1535 | 1535 | 1535 | 132 |
| 383 | 20231016 | 123900 | 1403960480 | 1535 | 1535 | 1535 | 1535 | 101 |
| 384 | 20231016 | 123800 | 1403805445 | 1535 | 1535 | 1535 | 1535 | 1 |
| 385 | 20231016 | 123700 | 1403803910 | 1535 | 1535 | 1535 | 1534 | 1057 |
| 386 | 20231016 | 123600 | 1402181737 | 1535 | 1535 | 1535 | 1535 | 331 |
| 387 | 20231016 | 123500 | 1401673652 | 1535 | 1533 | 1535 | 1528 | 2062 |
| 388 | 20231016 | 123400 | 1398519203 | 1533 | 1533 | 1533 | 1533 | 3 |
| 389 | 20231016 | 123300 | 1398514604 | 1530 | 1529 | 1530 | 1529 | 2358 |
| 390 | 20231016 | 123200 | 1394906906 | 1529 | 1531 | 1531 | 1529 | 958 |
| 391 | 20231016 | 123100 | 1393441231 | 1529 | 1530 | 1531 | 1529 | 4000 |
| 392 | 20231016 | 123000 | 1387321514 | 1530 | 1529 | 1530 | 1529 | 1364 |
| 393 | 20231016 | 122900 | 1385235596 | 1528 | 1528 | 1529 | 1528 | 6114 |
| 394 | 20231016 | 122800 | 1375887404 | 1528 | 1529 | 1529 | 1528 | 2822 |
| 395 | 20231016 | 122700 | 1371573836 | 1529 | 1529 | 1529 | 1528 | 40 |
| 396 | 20231016 | 122600 | 1371512692 | 1529 | 1530 | 1530 | 1529 | 3882 |
| 397 | 20231016 | 122500 | 1365574081 | 1531 | 1533 | 1533 | 1531 | 2662 |
| 398 | 20231016 | 122400 | 1361497557 | 1533 | 1532 | 1533 | 1531 | 554 |
| 399 | 20231016 | 122300 | 1360649077 | 1533 | 1533 | 1533 | 1533 | 0 |
| 400 | 20231016 | 122200 | 1360649077 | 1533 | 1531 | 1533 | 1531 | 453 |
| 401 | 20231016 | 122100 | 1359955530 | 1533 | 1533 | 1533 | 1533 | 4 |
| 402 | 20231016 | 122000 | 1359949398 | 1533 | 1533 | 1533 | 1533 | 25 |
| 403 | 20231016 | 121900 | 1359911073 | 1530 | 1533 | 1533 | 1530 | 2052 |
| 404 | 20231016 | 121800 | 1356768500 | 1533 | 1532 | 1533 | 1530 | 931 |
| 405 | 20231016 | 121700 | 1355343952 | 1533 | 1532 | 1533 | 1531 | 3156 |
| 406 | 20231016 | 121600 | 1350509034 | 1532 | 1532 | 1532 | 1532 | 310 |
| 407 | 20231016 | 121500 | 1350034114 | 1531 | 1531 | 1532 | 1531 | 261 |
| 408 | 20231016 | 121400 | 1349634423 | 1532 | 1532 | 1532 | 1532 | 19 |
| 409 | 20231016 | 121300 | 1349605315 | 1532 | 1532 | 1532 | 1529 | 1057 |
| 410 | 20231016 | 121200 | 1347989123 | 1529 | 1532 | 1532 | 1529 | 3529 |
| 411 | 20231016 | 121100 | 1342588307 | 1532 | 1529 | 1532 | 1529 | 4062 |
| 412 | 20231016 | 121000 | 1336377298 | 1529 | 1532 | 1532 | 1529 | 733 |
| 413 | 20231016 | 120900 | 1335256211 | 1532 | 1532 | 1532 | 1528 | 67 |
| 414 | 20231016 | 120800 | 1335153799 | 1528 | 1529 | 1532 | 1528 | 4011 |
| 415 | 20231016 | 120700 | 1329024491 | 1532 | 1532 | 1532 | 1529 | 702 |
| 416 | 20231016 | 120600 | 1327950527 | 1532 | 1532 | 1532 | 1532 | 5 |
| 417 | 20231016 | 120500 | 1327942867 | 1533 | 1532 | 1533 | 1527 | 371 |
| 418 | 20231016 | 120400 | 1327374613 | 1531 | 1531 | 1531 | 1531 | 3812 |
| 419 | 20231016 | 120300 | 1321538441 | 1527 | 1531 | 1531 | 1527 | 2525 |
| 420 | 20231016 | 120200 | 1317673460 | 1531 | 1529 | 1531 | 1529 | 1099 |
| 421 | 20231016 | 120100 | 1315991041 | 1530 | 1530 | 1530 | 1530 | 1185 |
| 422 | 20231016 | 120000 | 1314177991 | 1530 | 1527 | 1530 | 1527 | 135 |
| 423 | 20231016 | 115900 | 1313971816 | 1526 | 1526 | 1526 | 1526 | 84 |
| 424 | 20231016 | 115800 | 1313843632 | 1525 | 1530 | 1530 | 1525 | 295 |
| 425 | 20231016 | 115700 | 1313392295 | 1531 | 1531 | 1531 | 1531 | 10 |
| 426 | 20231016 | 115600 | 1313376985 | 1525 | 1531 | 1532 | 1525 | 281 |
| 427 | 20231016 | 115500 | 1312947492 | 1531 | 1531 | 1531 | 1526 | 918 |
| 428 | 20231016 | 115400 | 1311542124 | 1531 | 1531 | 1532 | 1526 | 1769 |
| 429 | 20231016 | 115300 | 1308835511 | 1531 | 1526 | 1531 | 1524 | 1805 |
| 430 | 20231016 | 115200 | 1306079451 | 1528 | 1528 | 1528 | 1523 | 452 |
| 431 | 20231016 | 115100 | 1305388930 | 1523 | 1527 | 1528 | 1523 | 6606 |
| 432 | 20231016 | 115000 | 1295305249 | 1527 | 1527 | 1529 | 1527 | 4014 |
| 433 | 20231016 | 114900 | 1289174204 | 1529 | 1529 | 1529 | 1524 | 1534 |
| 434 | 20231016 | 114800 | 1286829588 | 1529 | 1530 | 1531 | 1524 | 4585 |
| 435 | 20231016 | 114700 | 1279819074 | 1528 | 1532 | 1533 | 1519 | 32532 |
| 436 | 20231016 | 114600 | 1230225267 | 1532 | 1535 | 1537 | 1532 | 5833 |
| 437 | 20231016 | 114500 | 1221276983 | 1537 | 1539 | 1539 | 1535 | 10033 |
| 438 | 20231016 | 114400 | 1205868893 | 1539 | 1542 | 1545 | 1536 | 14054 |
| 439 | 20231016 | 114300 | 1184248168 | 1545 | 1544 | 1545 | 1542 | 559 |
| 440 | 20231016 | 114200 | 1183385128 | 1544 | 1541 | 1544 | 1541 | 111 |
| 441 | 20231016 | 114100 | 1183213765 | 1540 | 1543 | 1543 | 1540 | 17371 |
| 442 | 20231016 | 114000 | 1156438440 | 1544 | 1548 | 1548 | 1544 | 7083 |
| 443 | 20231016 | 113900 | 1145494961 | 1546 | 1546 | 1555 | 1545 | 2419 |
| 444 | 20231016 | 113800 | 1141753738 | 1547 | 1550 | 1558 | 1547 | 4747 |
| 445 | 20231016 | 113700 | 1134403793 | 1565 | 1548 | 1565 | 1548 | 876 |
| 446 | 20231016 | 113600 | 1133044595 | 1565 | 1550 | 1565 | 1546 | 2754 |
| 447 | 20231016 | 113500 | 1128779618 | 1550 | 1548 | 1550 | 1548 | 482 |
| 448 | 20231016 | 113400 | 1128032550 | 1547 | 1555 | 1556 | 1547 | 10137 |
| 449 | 20231016 | 113300 | 1112314498 | 1555 | 1556 | 1556 | 1555 | 1132 |
| 450 | 20231016 | 113200 | 1110553658 | 1556 | 1556 | 1556 | 1554 | 4355 |
| 451 | 20231016 | 113100 | 1103781923 | 1555 | 1556 | 1556 | 1555 | 330 |
| 452 | 20231016 | 113000 | 1103268761 | 1555 | 1556 | 1556 | 1555 | 2388 |
| 453 | 20231016 | 112900 | 1099553741 | 1556 | 1556 | 1556 | 1555 | 683 |
| 454 | 20231016 | 112800 | 1098491261 | 1556 | 1555 | 1556 | 1555 | 1901 |
| 455 | 20231016 | 112700 | 1095535106 | 1555 | 1565 | 1565 | 1555 | 1559 |
| 456 | 20231016 | 112600 | 1093110283 | 1556 | 1561 | 1565 | 1556 | 12884 |
| 457 | 20231016 | 112500 | 1073046131 | 1560 | 1561 | 1561 | 1560 | 167 |
| 458 | 20231016 | 112400 | 1072785609 | 1560 | 1560 | 1561 | 1559 | 888 |
| 459 | 20231016 | 112300 | 1071400310 | 1560 | 1561 | 1561 | 1560 | 630 |
| 460 | 20231016 | 112200 | 1070417411 | 1566 | 1561 | 1566 | 1561 | 142 |
| 461 | 20231016 | 112100 | 1070195544 | 1567 | 1567 | 1567 | 1567 | 2005 |
| 462 | 20231016 | 112000 | 1067053709 | 1561 | 1567 | 1567 | 1561 | 42 |
| 463 | 20231016 | 111900 | 1066987950 | 1567 | 1567 | 1567 | 1567 | 156 |
| 464 | 20231016 | 111800 | 1066743498 | 1567 | 1567 | 1567 | 1567 | 199 |
| 465 | 20231016 | 111700 | 1066431665 | 1567 | 1559 | 1567 | 1557 | 9238 |
| 466 | 20231016 | 111600 | 1052030163 | 1559 | 1559 | 1559 | 1558 | 350 |
| 467 | 20231016 | 111500 | 1051484729 | 1559 | 1561 | 1561 | 1559 | 3518 |
| 468 | 20231016 | 111400 | 1045995781 | 1560 | 1562 | 1562 | 1560 | 501 |
| 469 | 20231016 | 111300 | 1045213713 | 1562 | 1561 | 1562 | 1560 | 3844 |
| 470 | 20231016 | 111200 | 1039215049 | 1562 | 1561 | 1562 | 1560 | 4142 |
| 471 | 20231016 | 111100 | 1032751435 | 1560 | 1561 | 1563 | 1560 | 3013 |
| 472 | 20231016 | 111000 | 1028049603 | 1561 | 1561 | 1561 | 1561 | 603 |
| 473 | 20231016 | 110900 | 1027108320 | 1560 | 1566 | 1566 | 1560 | 1620 |
| 474 | 20231016 | 110800 | 1024579388 | 1566 | 1564 | 1566 | 1563 | 577 |
| 475 | 20231016 | 110700 | 1023677123 | 1564 | 1563 | 1564 | 1563 | 354 |
| 476 | 20231016 | 110600 | 1023123708 | 1563 | 1561 | 1563 | 1561 | 302 |
| 477 | 20231016 | 110500 | 1022652276 | 1564 | 1563 | 1565 | 1560 | 3186 |
| 478 | 20231016 | 110400 | 1017676988 | 1563 | 1563 | 1564 | 1563 | 2494 |
| 479 | 20231016 | 110300 | 1013778743 | 1561 | 1564 | 1564 | 1561 | 1183 |
| 480 | 20231016 | 110200 | 1011930391 | 1564 | 1563 | 1564 | 1563 | 39 |
| 481 | 20231016 | 110100 | 1011869421 | 1563 | 1562 | 1563 | 1561 | 561 |
| 482 | 20231016 | 110000 | 1010993164 | 1563 | 1565 | 1565 | 1563 | 11307 |
| 483 | 20231016 | 105900 | 993299106 | 1565 | 1569 | 1569 | 1565 | 35 |
| 484 | 20231016 | 105800 | 993244301 | 1569 | 1567 | 1569 | 1565 | 2620 |
| 485 | 20231016 | 105700 | 989140172 | 1571 | 1571 | 1571 | 1571 | 0 |
| 486 | 20231016 | 105600 | 989140172 | 1571 | 1567 | 1571 | 1566 | 555 |
| 487 | 20231016 | 105500 | 988268523 | 1567 | 1571 | 1572 | 1566 | 10647 |
| 488 | 20231016 | 105400 | 971554848 | 1572 | 1573 | 1573 | 1571 | 1730 |
| 489 | 20231016 | 105300 | 968836588 | 1571 | 1571 | 1571 | 1571 | 2552 |
| 490 | 20231016 | 105200 | 964827396 | 1573 | 1571 | 1573 | 1571 | 842 |
| 491 | 20231016 | 105100 | 963504368 | 1571 | 1572 | 1572 | 1571 | 4250 |
| 492 | 20231016 | 105000 | 956827164 | 1572 | 1572 | 1572 | 1572 | 10 |
| 493 | 20231016 | 104900 | 956811444 | 1572 | 1572 | 1572 | 1572 | 3805 |
| 494 | 20231016 | 104800 | 950829984 | 1571 | 1571 | 1572 | 1571 | 681 |
| 495 | 20231016 | 104700 | 949759815 | 1572 | 1572 | 1573 | 1572 | 468 |
| 496 | 20231016 | 104600 | 949024108 | 1572 | 1572 | 1572 | 1572 | 418 |
| 497 | 20231016 | 104500 | 948367012 | 1572 | 1572 | 1572 | 1572 | 413 |
| 498 | 20231016 | 104400 | 947717776 | 1572 | 1572 | 1572 | 1572 | 428 |
| 499 | 20231016 | 104300 | 947044960 | 1572 | 1574 | 1574 | 1572 | 2471 |
| 500 | 20231016 | 104200 | 943158265 | 1581 | 1578 | 1581 | 1575 | 4123 |
| 501 | 20231016 | 104100 | 936662517 | 1578 | 1577 | 1578 | 1577 | 420 |
| 502 | 20231016 | 104000 | 935999957 | 1576 | 1577 | 1577 | 1576 | 1909 |
| 503 | 20231016 | 103900 | 932989654 | 1577 | 1577 | 1577 | 1577 | 37 |
| 504 | 20231016 | 103800 | 932931305 | 1577 | 1577 | 1577 | 1575 | 637 |
| 505 | 20231016 | 103700 | 931926776 | 1575 | 1577 | 1577 | 1575 | 11975 |
| 506 | 20231016 | 103600 | 913052592 | 1578 | 1579 | 1579 | 1577 | 3257 |
| 507 | 20231016 | 103500 | 907911187 | 1579 | 1580 | 1580 | 1579 | 1500 |
| 508 | 20231016 | 103400 | 905541687 | 1581 | 1581 | 1581 | 1581 | 231 |
| 509 | 20231016 | 103300 | 905176476 | 1582 | 1581 | 1582 | 1581 | 308 |
| 510 | 20231016 | 103200 | 904689309 | 1581 | 1582 | 1582 | 1581 | 114 |
| 511 | 20231016 | 103100 | 904509012 | 1582 | 1582 | 1582 | 1582 | 835 |
| 512 | 20231016 | 103000 | 903188042 | 1582 | 1586 | 1586 | 1582 | 1231 |
| 513 | 20231016 | 102900 | 901239491 | 1586 | 1585 | 1586 | 1585 | 1254 |
| 514 | 20231016 | 102800 | 899251565 | 1585 | 1584 | 1585 | 1584 | 157 |
| 515 | 20231016 | 102700 | 899002875 | 1584 | 1583 | 1584 | 1583 | 796 |
| 516 | 20231016 | 102600 | 897742114 | 1582 | 1582 | 1583 | 1582 | 1106 |
| 517 | 20231016 | 102500 | 895992421 | 1582 | 1583 | 1583 | 1573 | 2663 |
| 518 | 20231016 | 102400 | 891796244 | 1584 | 1588 | 1589 | 1584 | 616 |
| 519 | 20231016 | 102300 | 890818866 | 1589 | 1587 | 1589 | 1587 | 1977 |
| 520 | 20231016 | 102200 | 887679598 | 1586 | 1588 | 1588 | 1586 | 9869 |
| 521 | 20231016 | 102100 | 872008605 | 1587 | 1585 | 1588 | 1585 | 4091 |
| 522 | 20231016 | 102000 | 865517404 | 1586 | 1580 | 1586 | 1579 | 5499 |
| 523 | 20231016 | 101900 | 856828970 | 1580 | 1580 | 1580 | 1580 | 4804 |
| 524 | 20231016 | 101800 | 849238650 | 1580 | 1580 | 1581 | 1578 | 7952 |
| 525 | 20231016 | 101700 | 836678343 | 1580 | 1582 | 1582 | 1580 | 901 |
| 526 | 20231016 | 101600 | 835253161 | 1582 | 1582 | 1582 | 1581 | 1108 |
| 527 | 20231016 | 101500 | 833501118 | 1582 | 1588 | 1588 | 1581 | 2495 |
| 528 | 20231016 | 101400 | 829556392 | 1588 | 1585 | 1589 | 1581 | 6458 |
| 529 | 20231016 | 101300 | 819327580 | 1586 | 1587 | 1593 | 1578 | 15848 |
| 530 | 20231016 | 101200 | 794170781 | 1588 | 1575 | 1588 | 1575 | 6180 |
| 531 | 20231016 | 101100 | 784384651 | 1575 | 1573 | 1575 | 1573 | 1122 |
| 532 | 20231016 | 101000 | 782619203 | 1573 | 1575 | 1575 | 1573 | 818 |
| 533 | 20231016 | 100900 | 781331549 | 1575 | 1573 | 1575 | 1573 | 361 |
| 534 | 20231016 | 100800 | 780763192 | 1573 | 1573 | 1573 | 1573 | 98 |
| 535 | 20231016 | 100700 | 780609038 | 1573 | 1573 | 1574 | 1573 | 2616 |
| 536 | 20231016 | 100600 | 776492608 | 1573 | 1573 | 1573 | 1569 | 305 |
| 537 | 20231016 | 100500 | 776013103 | 1571 | 1565 | 1571 | 1565 | 8946 |
| 538 | 20231016 | 100400 | 762008179 | 1565 | 1566 | 1569 | 1563 | 1356 |
| 539 | 20231016 | 100300 | 759882291 | 1561 | 1566 | 1566 | 1561 | 3609 |
| 540 | 20231016 | 100200 | 754243534 | 1566 | 1562 | 1566 | 1561 | 941 |
| 541 | 20231016 | 100100 | 752774478 | 1566 | 1566 | 1566 | 1566 | 236 |
| 542 | 20231016 | 100000 | 752404902 | 1558 | 1565 | 1565 | 1558 | 1516 |
| 543 | 20231016 | 095900 | 750041665 | 1566 | 1571 | 1571 | 1565 | 1005 |
| 544 | 20231016 | 095800 | 748467079 | 1571 | 1573 | 1574 | 1567 | 8592 |
| 545 | 20231016 | 095700 | 734976382 | 1574 | 1574 | 1574 | 1574 | 61 |
| 546 | 20231016 | 095600 | 734880368 | 1573 | 1572 | 1573 | 1572 | 4701 |
| 547 | 20231016 | 095500 | 727489985 | 1573 | 1574 | 1574 | 1570 | 1024 |
| 548 | 20231016 | 095400 | 725881992 | 1574 | 1574 | 1574 | 1574 | 531 |
| 549 | 20231016 | 095300 | 725046198 | 1570 | 1574 | 1574 | 1570 | 3611 |
| 550 | 20231016 | 095200 | 719372913 | 1572 | 1574 | 1574 | 1572 | 1349 |
| 551 | 20231016 | 095100 | 717252063 | 1574 | 1577 | 1577 | 1574 | 2127 |
| 552 | 20231016 | 095000 | 713903784 | 1577 | 1574 | 1577 | 1573 | 270 |
| 553 | 20231016 | 094900 | 713478996 | 1577 | 1577 | 1577 | 1573 | 2848 |
| 554 | 20231016 | 094800 | 708988475 | 1577 | 1579 | 1580 | 1577 | 9015 |
| 555 | 20231016 | 094700 | 694756611 | 1579 | 1579 | 1579 | 1579 | 22 |
| 556 | 20231016 | 094600 | 694721873 | 1577 | 1575 | 1577 | 1575 | 1461 |
| 557 | 20231016 | 094500 | 692420260 | 1575 | 1577 | 1577 | 1575 | 362 |
| 558 | 20231016 | 094400 | 691850040 | 1579 | 1575 | 1579 | 1572 | 1003 |
| 559 | 20231016 | 094300 | 690273298 | 1572 | 1577 | 1581 | 1572 | 1310 |
| 560 | 20231016 | 094200 | 688204799 | 1582 | 1581 | 1582 | 1581 | 192 |
| 561 | 20231016 | 094100 | 687901236 | 1576 | 1577 | 1577 | 1572 | 12479 |
| 562 | 20231016 | 094000 | 668234528 | 1578 | 1584 | 1584 | 1578 | 3340 |
| 563 | 20231016 | 093900 | 662959550 | 1579 | 1584 | 1585 | 1579 | 11035 |
| 564 | 20231016 | 093800 | 645512800 | 1583 | 1585 | 1585 | 1583 | 3098 |
| 565 | 20231016 | 093700 | 640604967 | 1585 | 1583 | 1585 | 1582 | 1452 |
| 566 | 20231016 | 093600 | 638304672 | 1584 | 1586 | 1590 | 1580 | 2315 |
| 567 | 20231016 | 093500 | 634627091 | 1577 | 1590 | 1590 | 1573 | 491 |
| 568 | 20231016 | 093400 | 633852985 | 1590 | 1584 | 1591 | 1581 | 6828 |
| 569 | 20231016 | 093300 | 623025641 | 1581 | 1584 | 1584 | 1581 | 8080 |
| 570 | 20231016 | 093200 | 610230494 | 1584 | 1583 | 1584 | 1576 | 8826 |
| 571 | 20231016 | 093100 | 596278431 | 1583 | 1583 | 1585 | 1578 | 7977 |
| 572 | 20231016 | 093000 | 583664589 | 1579 | 1572 | 1583 | 1572 | 9978 |
| 573 | 20231016 | 092900 | 567919637 | 1570 | 1562 | 1570 | 1561 | 19249 |
| 574 | 20231016 | 092800 | 537804048 | 1561 | 1561 | 1567 | 1561 | 522 |
| 575 | 20231016 | 092700 | 536989194 | 1568 | 1563 | 1568 | 1561 | 3791 |
| 576 | 20231016 | 092600 | 531062468 | 1563 | 1567 | 1568 | 1563 | 502 |
| 577 | 20231016 | 092500 | 530275487 | 1567 | 1567 | 1568 | 1558 | 7161 |
| 578 | 20231016 | 092400 | 519087018 | 1567 | 1556 | 1568 | 1555 | 1555 |
| 579 | 20231016 | 092300 | 516662298 | 1555 | 1559 | 1567 | 1551 | 3887 |
| 580 | 20231016 | 092200 | 510604397 | 1551 | 1559 | 1567 | 1547 | 11319 |
| 581 | 20231016 | 092100 | 492958385 | 1560 | 1552 | 1560 | 1547 | 28379 |
| 582 | 20231016 | 092000 | 448863540 | 1552 | 1550 | 1554 | 1545 | 16084 |
| 583 | 20231016 | 091900 | 423924928 | 1545 | 1545 | 1547 | 1540 | 8362 |
| 584 | 20231016 | 091800 | 411030447 | 1546 | 1547 | 1555 | 1546 | 3239 |
| 585 | 20231016 | 091700 | 406004537 | 1548 | 1544 | 1556 | 1541 | 12816 |
| 586 | 20231016 | 091600 | 386238250 | 1544 | 1560 | 1560 | 1544 | 4606 |
| 587 | 20231016 | 091500 | 379117026 | 1560 | 1561 | 1561 | 1545 | 5855 |
| 588 | 20231016 | 091400 | 370040474 | 1559 | 1561 | 1562 | 1559 | 2902 |
| 589 | 20231016 | 091300 | 365512005 | 1561 | 1562 | 1562 | 1561 | 814 |
| 590 | 20231016 | 091200 | 364240832 | 1562 | 1552 | 1562 | 1551 | 1897 |
| 591 | 20231016 | 091100 | 361295780 | 1552 | 1555 | 1558 | 1548 | 1135 |
| 592 | 20231016 | 091000 | 359531461 | 1555 | 1556 | 1556 | 1547 | 7318 |
| 593 | 20231016 | 090900 | 348156583 | 1556 | 1557 | 1567 | 1556 | 11438 |
| 594 | 20231016 | 090800 | 330327174 | 1554 | 1548 | 1554 | 1547 | 2603 |
| 595 | 20231016 | 090700 | 326295350 | 1548 | 1548 | 1554 | 1541 | 9932 |
| 596 | 20231016 | 090600 | 310906962 | 1548 | 1544 | 1559 | 1540 | 49857 |
| 597 | 20231016 | 090500 | 234011244 | 1543 | 1542 | 1560 | 1542 | 6215 |
| 598 | 20231016 | 090400 | 224374714 | 1545 | 1555 | 1555 | 1540 | 26496 |
| 599 | 20231016 | 090300 | 183369114 | 1561 | 1562 | 1562 | 1550 | 20322 |
| 600 | 20231016 | 090200 | 151732903 | 1567 | 1583 | 1583 | 1560 | 11543 |
| 601 | 20231016 | 090100 | 133675624 | 1583 | 1576 | 1587 | 1569 | 30919 |
| 602 | 20231016 | 090000 | 84997355 | 1576 | 1570 | 1611 | 1569 | 53835 |