30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 35203 |
| 3 | 20231018 | 190000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 4 | 20231018 | 185900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 5 | 20231018 | 185800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 6 | 20231018 | 185700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 7 | 20231018 | 185600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 8 | 20231018 | 185500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 9 | 20231018 | 185400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 10 | 20231018 | 185300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 11 | 20231018 | 185200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 12 | 20231018 | 185100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 13 | 20231018 | 185000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 14 | 20231018 | 184900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 15 | 20231018 | 184800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 16 | 20231018 | 184700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 17 | 20231018 | 184600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 18 | 20231018 | 184500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 19 | 20231018 | 184400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 20 | 20231018 | 184300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 21 | 20231018 | 184200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 22 | 20231018 | 184100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 23 | 20231018 | 184000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 24 | 20231018 | 183900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 25 | 20231018 | 183800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 26 | 20231018 | 183700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 27 | 20231018 | 183600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 28 | 20231018 | 183500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 29 | 20231018 | 183400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 30 | 20231018 | 183300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 31 | 20231018 | 183200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 32 | 20231018 | 183100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 35203 |
| 33 | 20231018 | 183000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 34 | 20231018 | 182900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 35 | 20231018 | 182800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 36 | 20231018 | 182700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 37 | 20231018 | 182600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 38 | 20231018 | 182500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 39 | 20231018 | 182400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 40 | 20231018 | 182300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 41 | 20231018 | 182200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 42 | 20231018 | 182100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 43 | 20231018 | 182000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 44 | 20231018 | 181900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 45 | 20231018 | 181800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 46 | 20231018 | 181700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 47 | 20231018 | 181600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 48 | 20231018 | 181500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 49 | 20231018 | 181400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 50 | 20231018 | 181300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 51 | 20231018 | 181200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 52 | 20231018 | 181100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 53 | 20231018 | 181000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 54 | 20231018 | 180900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 55 | 20231018 | 180800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 56 | 20231018 | 180700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 57 | 20231018 | 180600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 58 | 20231018 | 180500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 59 | 20231018 | 180400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 60 | 20231018 | 180300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 61 | 20231018 | 180200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 62 | 20231018 | 180100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 35203 |
| 63 | 20231018 | 180000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 64 | 20231018 | 175900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 65 | 20231018 | 175800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 66 | 20231018 | 175700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 67 | 20231018 | 175600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 68 | 20231018 | 175500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 69 | 20231018 | 175400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 70 | 20231018 | 175300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 71 | 20231018 | 175200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 72 | 20231018 | 175100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 73 | 20231018 | 175000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 74 | 20231018 | 174900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 75 | 20231018 | 174800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 76 | 20231018 | 174700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 77 | 20231018 | 174600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 78 | 20231018 | 174500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 79 | 20231018 | 174400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 80 | 20231018 | 174300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 81 | 20231018 | 174200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 82 | 20231018 | 174100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 83 | 20231018 | 174000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 84 | 20231018 | 173900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 85 | 20231018 | 173800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 86 | 20231018 | 173700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 87 | 20231018 | 173600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 88 | 20231018 | 173500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 89 | 20231018 | 173400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 90 | 20231018 | 173300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 91 | 20231018 | 173200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 92 | 20231018 | 173100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 35203 |
| 93 | 20231018 | 173000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 94 | 20231018 | 172900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 95 | 20231018 | 172800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 96 | 20231018 | 172700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 97 | 20231018 | 172600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 98 | 20231018 | 172500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 99 | 20231018 | 172400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 100 | 20231018 | 172300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 101 | 20231018 | 172200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 102 | 20231018 | 172100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 103 | 20231018 | 172000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 104 | 20231018 | 171900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 105 | 20231018 | 171800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 106 | 20231018 | 171700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 107 | 20231018 | 171600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 108 | 20231018 | 171500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 109 | 20231018 | 171400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 110 | 20231018 | 171300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 111 | 20231018 | 171200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 112 | 20231018 | 171100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 113 | 20231018 | 171000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 114 | 20231018 | 170900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 115 | 20231018 | 170800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 116 | 20231018 | 170700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 117 | 20231018 | 170600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 118 | 20231018 | 170500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 119 | 20231018 | 170400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 120 | 20231018 | 170300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 121 | 20231018 | 170200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 122 | 20231018 | 170100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 35203 |
| 123 | 20231018 | 170000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 124 | 20231018 | 165900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 125 | 20231018 | 165800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 126 | 20231018 | 165700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 127 | 20231018 | 165600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 128 | 20231018 | 165500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 129 | 20231018 | 165400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 130 | 20231018 | 165300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 131 | 20231018 | 165200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 132 | 20231018 | 165100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 133 | 20231018 | 165000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 134 | 20231018 | 164900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 135 | 20231018 | 164800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 136 | 20231018 | 164700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 137 | 20231018 | 164600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 138 | 20231018 | 164500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 139 | 20231018 | 164400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 140 | 20231018 | 164300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 141 | 20231018 | 164200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 142 | 20231018 | 164100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 143 | 20231018 | 164000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 144 | 20231018 | 163900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 145 | 20231018 | 163800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 146 | 20231018 | 163700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 147 | 20231018 | 163600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 148 | 20231018 | 163500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 149 | 20231018 | 163400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 150 | 20231018 | 163300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 151 | 20231018 | 163200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 152 | 20231018 | 163100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 35203 |
| 153 | 20231018 | 163000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 154 | 20231018 | 162900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 155 | 20231018 | 162800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 156 | 20231018 | 162700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 157 | 20231018 | 162600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 158 | 20231018 | 162500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 159 | 20231018 | 162400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 160 | 20231018 | 162300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 161 | 20231018 | 162200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 162 | 20231018 | 162100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 163 | 20231018 | 162000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 164 | 20231018 | 161900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 165 | 20231018 | 161800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 166 | 20231018 | 161700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 167 | 20231018 | 161600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 168 | 20231018 | 161500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 169 | 20231018 | 161400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 170 | 20231018 | 161300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 171 | 20231018 | 161200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 172 | 20231018 | 161100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 173 | 20231018 | 161000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 174 | 20231018 | 160900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 175 | 20231018 | 160800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 176 | 20231018 | 160700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 177 | 20231018 | 160600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 178 | 20231018 | 160500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 179 | 20231018 | 160400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 180 | 20231018 | 160300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 181 | 20231018 | 160200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 182 | 20231018 | 160100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 35203 |
| 183 | 20231018 | 160000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 184 | 20231018 | 155900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 185 | 20231018 | 155800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 186 | 20231018 | 155700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 187 | 20231018 | 155600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 188 | 20231018 | 155500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 189 | 20231018 | 155400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 190 | 20231018 | 155300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 191 | 20231018 | 155200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 192 | 20231018 | 155100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 193 | 20231018 | 155000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 194 | 20231018 | 154900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 195 | 20231018 | 154800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 196 | 20231018 | 154700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 197 | 20231018 | 154600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 198 | 20231018 | 154500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 199 | 20231018 | 154400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 200 | 20231018 | 154300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 201 | 20231018 | 154200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 202 | 20231018 | 154100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 203 | 20231018 | 154000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 204 | 20231018 | 153900 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 205 | 20231018 | 153800 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 206 | 20231018 | 153700 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 207 | 20231018 | 153600 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 208 | 20231018 | 153500 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 209 | 20231018 | 153400 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 210 | 20231018 | 153300 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 211 | 20231018 | 153200 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 0 |
| 212 | 20231018 | 153100 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 35203 |
| 213 | 20231018 | 153000 | 1439740060 | 1521 | 1521 | 1521 | 1521 | 35203 |
| 214 | 20231018 | 152900 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 215 | 20231018 | 152800 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 216 | 20231018 | 152700 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 217 | 20231018 | 152600 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 218 | 20231018 | 152500 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 219 | 20231018 | 152400 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 220 | 20231018 | 152300 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 221 | 20231018 | 152200 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 222 | 20231018 | 152100 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 223 | 20231018 | 152000 | 1386196297 | 1523 | 1523 | 1523 | 1523 | 0 |
| 224 | 20231018 | 151900 | 1386196297 | 1523 | 1524 | 1524 | 1523 | 1888 |
| 225 | 20231018 | 151800 | 1383319279 | 1523 | 1523 | 1523 | 1523 | 566 |
| 226 | 20231018 | 151700 | 1382457261 | 1525 | 1524 | 1525 | 1523 | 610 |
| 227 | 20231018 | 151600 | 1381528187 | 1525 | 1525 | 1525 | 1525 | 1 |
| 228 | 20231018 | 151500 | 1381526662 | 1526 | 1523 | 1526 | 1523 | 418 |
| 229 | 20231018 | 151400 | 1380888845 | 1523 | 1524 | 1524 | 1523 | 11325 |
| 230 | 20231018 | 151300 | 1363636339 | 1524 | 1524 | 1524 | 1524 | 2343 |
| 231 | 20231018 | 151200 | 1360065607 | 1525 | 1525 | 1525 | 1525 | 1317 |
| 232 | 20231018 | 151100 | 1358057182 | 1525 | 1525 | 1525 | 1525 | 592 |
| 233 | 20231018 | 151000 | 1357154382 | 1525 | 1525 | 1525 | 1525 | 289 |
| 234 | 20231018 | 150900 | 1356713657 | 1525 | 1532 | 1532 | 1525 | 959 |
| 235 | 20231018 | 150800 | 1355249425 | 1532 | 1532 | 1532 | 1532 | 52 |
| 236 | 20231018 | 150700 | 1355169761 | 1532 | 1525 | 1532 | 1525 | 67 |
| 237 | 20231018 | 150600 | 1355067572 | 1525 | 1525 | 1525 | 1525 | 802 |
| 238 | 20231018 | 150500 | 1353844522 | 1525 | 1532 | 1532 | 1525 | 997 |
| 239 | 20231018 | 150400 | 1352317223 | 1525 | 1528 | 1528 | 1525 | 1627 |
| 240 | 20231018 | 150300 | 1349833930 | 1532 | 1528 | 1533 | 1528 | 1930 |
| 241 | 20231018 | 150200 | 1346879279 | 1528 | 1528 | 1528 | 1528 | 485 |
| 242 | 20231018 | 150100 | 1346138199 | 1528 | 1528 | 1528 | 1528 | 1 |
| 243 | 20231018 | 150000 | 1346136671 | 1532 | 1533 | 1534 | 1532 | 935 |
| 244 | 20231018 | 145900 | 1344703493 | 1527 | 1535 | 1535 | 1527 | 3078 |
| 245 | 20231018 | 145800 | 1339978771 | 1535 | 1532 | 1535 | 1532 | 1252 |
| 246 | 20231018 | 145700 | 1338057604 | 1532 | 1531 | 1532 | 1531 | 472 |
| 247 | 20231018 | 145600 | 1337334840 | 1532 | 1531 | 1532 | 1525 | 512 |
| 248 | 20231018 | 145500 | 1336550604 | 1532 | 1532 | 1532 | 1532 | 453 |
| 249 | 20231018 | 145400 | 1335856608 | 1532 | 1526 | 1532 | 1526 | 2193 |
| 250 | 20231018 | 145300 | 1332502012 | 1525 | 1525 | 1525 | 1525 | 4100 |
| 251 | 20231018 | 145200 | 1326249512 | 1525 | 1522 | 1525 | 1522 | 1729 |
| 252 | 20231018 | 145100 | 1323615897 | 1522 | 1523 | 1525 | 1522 | 1437 |
| 253 | 20231018 | 145000 | 1321426046 | 1523 | 1522 | 1523 | 1522 | 3288 |
| 254 | 20231018 | 144900 | 1316420807 | 1522 | 1523 | 1523 | 1522 | 2508 |
| 255 | 20231018 | 144800 | 1312602027 | 1523 | 1523 | 1523 | 1523 | 1914 |
| 256 | 20231018 | 144700 | 1309687005 | 1523 | 1523 | 1523 | 1523 | 315 |
| 257 | 20231018 | 144600 | 1309207260 | 1522 | 1524 | 1524 | 1522 | 4131 |
| 258 | 20231018 | 144500 | 1302916718 | 1523 | 1523 | 1523 | 1523 | 65 |
| 259 | 20231018 | 144400 | 1302817723 | 1523 | 1526 | 1526 | 1523 | 354 |
| 260 | 20231018 | 144300 | 1302277522 | 1526 | 1526 | 1526 | 1526 | 0 |
| 261 | 20231018 | 144200 | 1302277522 | 1526 | 1526 | 1526 | 1526 | 1 |
| 262 | 20231018 | 144100 | 1302275996 | 1523 | 1526 | 1526 | 1523 | 723 |
| 263 | 20231018 | 144000 | 1301174861 | 1523 | 1526 | 1526 | 1523 | 146 |
| 264 | 20231018 | 143900 | 1300952500 | 1526 | 1523 | 1526 | 1523 | 1001 |
| 265 | 20231018 | 143800 | 1299427974 | 1526 | 1526 | 1526 | 1523 | 5504 |
| 266 | 20231018 | 143700 | 1291045229 | 1526 | 1524 | 1526 | 1524 | 3048 |
| 267 | 20231018 | 143600 | 1286397456 | 1525 | 1525 | 1525 | 1525 | 600 |
| 268 | 20231018 | 143500 | 1285482456 | 1525 | 1525 | 1525 | 1525 | 1036 |
| 269 | 20231018 | 143400 | 1283902556 | 1524 | 1525 | 1525 | 1524 | 2888 |
| 270 | 20231018 | 143300 | 1279498555 | 1524 | 1524 | 1524 | 1524 | 1 |
| 271 | 20231018 | 143200 | 1279497031 | 1524 | 1524 | 1524 | 1524 | 1655 |
| 272 | 20231018 | 143100 | 1276974811 | 1524 | 1524 | 1524 | 1523 | 106 |
| 273 | 20231018 | 143000 | 1276813367 | 1524 | 1524 | 1524 | 1524 | 171 |
| 274 | 20231018 | 142900 | 1276552763 | 1524 | 1524 | 1524 | 1524 | 380 |
| 275 | 20231018 | 142800 | 1275973643 | 1524 | 1524 | 1524 | 1524 | 6 |
| 276 | 20231018 | 142700 | 1275964499 | 1525 | 1525 | 1530 | 1522 | 10335 |
| 277 | 20231018 | 142600 | 1260175379 | 1525 | 1525 | 1525 | 1525 | 503 |
| 278 | 20231018 | 142500 | 1259408304 | 1526 | 1524 | 1527 | 1524 | 594 |
| 279 | 20231018 | 142400 | 1258501864 | 1527 | 1525 | 1527 | 1524 | 3967 |
| 280 | 20231018 | 142300 | 1252452874 | 1526 | 1526 | 1526 | 1526 | 146 |
| 281 | 20231018 | 142200 | 1252230078 | 1526 | 1526 | 1527 | 1526 | 1144 |
| 282 | 20231018 | 142100 | 1250484296 | 1527 | 1527 | 1527 | 1527 | 890 |
| 283 | 20231018 | 142000 | 1249125266 | 1528 | 1528 | 1528 | 1522 | 4193 |
| 284 | 20231018 | 141900 | 1242743015 | 1528 | 1528 | 1528 | 1528 | 81 |
| 285 | 20231018 | 141800 | 1242619247 | 1522 | 1528 | 1528 | 1522 | 5012 |
| 286 | 20231018 | 141700 | 1234981060 | 1527 | 1527 | 1527 | 1527 | 0 |
| 287 | 20231018 | 141600 | 1234981060 | 1527 | 1526 | 1527 | 1526 | 1331 |
| 288 | 20231018 | 141500 | 1232949285 | 1524 | 1524 | 1526 | 1524 | 726 |
| 289 | 20231018 | 141400 | 1231842853 | 1523 | 1526 | 1526 | 1523 | 623 |
| 290 | 20231018 | 141300 | 1230893724 | 1523 | 1523 | 1523 | 1523 | 543 |
| 291 | 20231018 | 141200 | 1230066735 | 1523 | 1524 | 1524 | 1523 | 1002 |
| 292 | 20231018 | 141100 | 1228540611 | 1524 | 1524 | 1524 | 1524 | 3 |
| 293 | 20231018 | 141000 | 1228536039 | 1523 | 1524 | 1526 | 1523 | 2688 |
| 294 | 20231018 | 140900 | 1224441295 | 1524 | 1524 | 1524 | 1523 | 2721 |
| 295 | 20231018 | 140800 | 1220295833 | 1524 | 1526 | 1526 | 1524 | 9188 |
| 296 | 20231018 | 140700 | 1206284524 | 1527 | 1527 | 1527 | 1527 | 1161 |
| 297 | 20231018 | 140600 | 1204511677 | 1528 | 1528 | 1528 | 1528 | 158 |
| 298 | 20231018 | 140500 | 1204270253 | 1528 | 1529 | 1529 | 1527 | 7680 |
| 299 | 20231018 | 140400 | 1192537532 | 1528 | 1528 | 1530 | 1528 | 71 |
| 300 | 20231018 | 140300 | 1192429040 | 1529 | 1531 | 1531 | 1529 | 7064 |
| 301 | 20231018 | 140200 | 1181622799 | 1530 | 1531 | 1531 | 1530 | 1105 |
| 302 | 20231018 | 140100 | 1179931898 | 1531 | 1531 | 1531 | 1531 | 52 |
| 303 | 20231018 | 140000 | 1179852286 | 1531 | 1531 | 1531 | 1531 | 657 |
| 304 | 20231018 | 135900 | 1178846419 | 1531 | 1531 | 1531 | 1531 | 285 |
| 305 | 20231018 | 135800 | 1178410084 | 1532 | 1531 | 1532 | 1531 | 105 |
| 306 | 20231018 | 135700 | 1178249229 | 1531 | 1532 | 1532 | 1531 | 771 |
| 307 | 20231018 | 135600 | 1177068825 | 1532 | 1532 | 1532 | 1532 | 53 |
| 308 | 20231018 | 135500 | 1176987629 | 1531 | 1531 | 1531 | 1531 | 0 |
| 309 | 20231018 | 135400 | 1176987629 | 1531 | 1533 | 1533 | 1531 | 558 |
| 310 | 20231018 | 135300 | 1176132765 | 1533 | 1532 | 1533 | 1532 | 2 |
| 311 | 20231018 | 135200 | 1176129700 | 1532 | 1532 | 1532 | 1532 | 271 |
| 312 | 20231018 | 135100 | 1175714528 | 1533 | 1533 | 1533 | 1533 | 75 |
| 313 | 20231018 | 135000 | 1175599553 | 1532 | 1532 | 1532 | 1532 | 2581 |
| 314 | 20231018 | 134900 | 1171645461 | 1533 | 1533 | 1533 | 1533 | 1 |
| 315 | 20231018 | 134800 | 1171643928 | 1532 | 1532 | 1532 | 1532 | 0 |
| 316 | 20231018 | 134700 | 1171643928 | 1532 | 1533 | 1533 | 1532 | 3440 |
| 317 | 20231018 | 134600 | 1166372227 | 1534 | 1536 | 1536 | 1533 | 4498 |
| 318 | 20231018 | 134500 | 1159475072 | 1535 | 1536 | 1536 | 1535 | 200 |
| 319 | 20231018 | 134400 | 1159168022 | 1535 | 1535 | 1535 | 1535 | 370 |
| 320 | 20231018 | 134300 | 1158600072 | 1535 | 1533 | 1535 | 1532 | 3056 |
| 321 | 20231018 | 134200 | 1153912244 | 1534 | 1535 | 1535 | 1534 | 241 |
| 322 | 20231018 | 134100 | 1153542549 | 1533 | 1531 | 1533 | 1531 | 944 |
| 323 | 20231018 | 134000 | 1152096462 | 1531 | 1530 | 1531 | 1530 | 2051 |
| 324 | 20231018 | 133900 | 1148958431 | 1532 | 1532 | 1532 | 1532 | 0 |
| 325 | 20231018 | 133800 | 1148958431 | 1532 | 1532 | 1532 | 1532 | 0 |
| 326 | 20231018 | 133700 | 1148958431 | 1532 | 1532 | 1532 | 1532 | 245 |
| 327 | 20231018 | 133600 | 1148583091 | 1532 | 1532 | 1532 | 1531 | 263 |
| 328 | 20231018 | 133500 | 1148180244 | 1532 | 1532 | 1532 | 1532 | 5 |
| 329 | 20231018 | 133400 | 1148172584 | 1531 | 1531 | 1531 | 1531 | 204 |
| 330 | 20231018 | 133300 | 1147860260 | 1531 | 1533 | 1533 | 1531 | 334 |
| 331 | 20231018 | 133200 | 1147348892 | 1533 | 1533 | 1533 | 1533 | 16 |
| 332 | 20231018 | 133100 | 1147324364 | 1535 | 1535 | 1535 | 1535 | 133 |
| 333 | 20231018 | 133000 | 1147120209 | 1535 | 1531 | 1535 | 1531 | 1616 |
| 334 | 20231018 | 132900 | 1144643625 | 1532 | 1535 | 1535 | 1532 | 4179 |
| 335 | 20231018 | 132800 | 1138241394 | 1532 | 1536 | 1536 | 1532 | 6857 |
| 336 | 20231018 | 132700 | 1127717427 | 1543 | 1539 | 1546 | 1539 | 15365 |
| 337 | 20231018 | 132600 | 1103983950 | 1539 | 1530 | 1539 | 1530 | 6843 |
| 338 | 20231018 | 132500 | 1093484866 | 1531 | 1531 | 1531 | 1531 | 0 |
| 339 | 20231018 | 132400 | 1093484866 | 1531 | 1530 | 1531 | 1530 | 370 |
| 340 | 20231018 | 132300 | 1092918765 | 1529 | 1529 | 1529 | 1529 | 5076 |
| 341 | 20231018 | 132200 | 1085157561 | 1528 | 1529 | 1529 | 1528 | 67 |
| 342 | 20231018 | 132100 | 1085055184 | 1528 | 1528 | 1528 | 1527 | 3959 |
| 343 | 20231018 | 132000 | 1079006992 | 1528 | 1528 | 1528 | 1528 | 1 |
| 344 | 20231018 | 131900 | 1079005464 | 1528 | 1528 | 1528 | 1528 | 0 |
| 345 | 20231018 | 131800 | 1079005464 | 1528 | 1527 | 1528 | 1527 | 128 |
| 346 | 20231018 | 131700 | 1078810007 | 1527 | 1526 | 1527 | 1526 | 74 |
| 347 | 20231018 | 131600 | 1078697068 | 1527 | 1527 | 1527 | 1527 | 0 |
| 348 | 20231018 | 131500 | 1078697068 | 1527 | 1527 | 1527 | 1527 | 98 |
| 349 | 20231018 | 131400 | 1078547422 | 1527 | 1527 | 1527 | 1527 | 166 |
| 350 | 20231018 | 131300 | 1078293940 | 1527 | 1526 | 1527 | 1526 | 27 |
| 351 | 20231018 | 131200 | 1078252737 | 1526 | 1526 | 1526 | 1526 | 4938 |
| 352 | 20231018 | 131100 | 1070717349 | 1526 | 1526 | 1526 | 1526 | 702 |
| 353 | 20231018 | 131000 | 1069646097 | 1527 | 1527 | 1527 | 1527 | 1389 |
| 354 | 20231018 | 130900 | 1067525094 | 1527 | 1527 | 1527 | 1527 | 0 |
| 355 | 20231018 | 130800 | 1067525094 | 1527 | 1527 | 1527 | 1527 | 1 |
| 356 | 20231018 | 130700 | 1067523567 | 1526 | 1526 | 1526 | 1526 | 363 |
| 357 | 20231018 | 130600 | 1066969629 | 1525 | 1525 | 1525 | 1525 | 2344 |
| 358 | 20231018 | 130500 | 1063395029 | 1526 | 1525 | 1526 | 1525 | 639 |
| 359 | 20231018 | 130400 | 1062420391 | 1526 | 1526 | 1526 | 1524 | 2186 |
| 360 | 20231018 | 130300 | 1059087561 | 1527 | 1525 | 1527 | 1525 | 1700 |
| 361 | 20231018 | 130200 | 1056493492 | 1526 | 1524 | 1526 | 1524 | 1163 |
| 362 | 20231018 | 130100 | 1054720480 | 1524 | 1524 | 1525 | 1524 | 2023 |
| 363 | 20231018 | 130000 | 1051636816 | 1525 | 1524 | 1525 | 1524 | 1534 |
| 364 | 20231018 | 125900 | 1049298988 | 1525 | 1525 | 1525 | 1525 | 1108 |
| 365 | 20231018 | 125800 | 1047609288 | 1525 | 1526 | 1526 | 1525 | 192 |
| 366 | 20231018 | 125700 | 1047316338 | 1526 | 1526 | 1526 | 1526 | 27 |
| 367 | 20231018 | 125600 | 1047275136 | 1525 | 1525 | 1525 | 1525 | 0 |
| 368 | 20231018 | 125500 | 1047275136 | 1525 | 1526 | 1526 | 1525 | 42 |
| 369 | 20231018 | 125400 | 1047211082 | 1526 | 1525 | 1526 | 1525 | 555 |
| 370 | 20231018 | 125300 | 1046364157 | 1526 | 1527 | 1527 | 1526 | 6 |
| 371 | 20231018 | 125200 | 1046355000 | 1527 | 1528 | 1528 | 1527 | 301 |
| 372 | 20231018 | 125100 | 1045895372 | 1528 | 1523 | 1529 | 1523 | 1827 |
| 373 | 20231018 | 125000 | 1043104045 | 1523 | 1525 | 1529 | 1522 | 16508 |
| 374 | 20231018 | 124900 | 1017950334 | 1525 | 1527 | 1527 | 1525 | 500 |
| 375 | 20231018 | 124800 | 1017187814 | 1525 | 1525 | 1525 | 1525 | 0 |
| 376 | 20231018 | 124700 | 1017187814 | 1525 | 1525 | 1525 | 1525 | 130 |
| 377 | 20231018 | 124600 | 1016989564 | 1525 | 1526 | 1526 | 1525 | 354 |
| 378 | 20231018 | 124500 | 1016449689 | 1525 | 1526 | 1526 | 1525 | 2765 |
| 379 | 20231018 | 124400 | 1012233029 | 1526 | 1528 | 1528 | 1526 | 855 |
| 380 | 20231018 | 124300 | 1010928170 | 1529 | 1529 | 1529 | 1529 | 1 |
| 381 | 20231018 | 124200 | 1010926641 | 1529 | 1528 | 1529 | 1528 | 513 |
| 382 | 20231018 | 124100 | 1010142768 | 1525 | 1528 | 1528 | 1525 | 539 |
| 383 | 20231018 | 124000 | 1009320366 | 1528 | 1530 | 1530 | 1527 | 1188 |
| 384 | 20231018 | 123900 | 1007505745 | 1531 | 1531 | 1531 | 1531 | 0 |
| 385 | 20231018 | 123800 | 1007505745 | 1531 | 1531 | 1531 | 1529 | 27 |
| 386 | 20231018 | 123700 | 1007464458 | 1531 | 1529 | 1531 | 1529 | 3162 |
| 387 | 20231018 | 123600 | 1002628762 | 1529 | 1529 | 1529 | 1529 | 1500 |
| 388 | 20231018 | 123500 | 1000335262 | 1531 | 1529 | 1531 | 1528 | 2831 |
| 389 | 20231018 | 123400 | 996009011 | 1528 | 1528 | 1528 | 1528 | 118 |
| 390 | 20231018 | 123300 | 995828707 | 1528 | 1527 | 1528 | 1527 | 1207 |
| 391 | 20231018 | 123200 | 993985298 | 1527 | 1527 | 1527 | 1526 | 1213 |
| 392 | 20231018 | 123100 | 992134100 | 1527 | 1527 | 1527 | 1526 | 877 |
| 393 | 20231018 | 123000 | 990795383 | 1527 | 1530 | 1530 | 1525 | 38482 |
| 394 | 20231018 | 122900 | 931935541 | 1531 | 1535 | 1535 | 1531 | 1478 |
| 395 | 20231018 | 122800 | 929671900 | 1535 | 1535 | 1535 | 1535 | 7 |
| 396 | 20231018 | 122700 | 929661155 | 1535 | 1532 | 1535 | 1532 | 244 |
| 397 | 20231018 | 122600 | 929287344 | 1532 | 1532 | 1532 | 1532 | 1019 |
| 398 | 20231018 | 122500 | 927726236 | 1532 | 1535 | 1535 | 1532 | 1326 |
| 399 | 20231018 | 122400 | 925694504 | 1532 | 1532 | 1532 | 1532 | 204 |
| 400 | 20231018 | 122300 | 925381976 | 1535 | 1532 | 1535 | 1532 | 368 |
| 401 | 20231018 | 122200 | 924818140 | 1532 | 1532 | 1532 | 1532 | 453 |
| 402 | 20231018 | 122100 | 924124144 | 1532 | 1532 | 1532 | 1530 | 5811 |
| 403 | 20231018 | 122000 | 915227372 | 1532 | 1533 | 1533 | 1532 | 2454 |
| 404 | 20231018 | 121900 | 911466402 | 1533 | 1534 | 1534 | 1533 | 30 |
| 405 | 20231018 | 121800 | 911420411 | 1533 | 1533 | 1537 | 1533 | 224 |
| 406 | 20231018 | 121700 | 911076819 | 1537 | 1532 | 1537 | 1532 | 520 |
| 407 | 20231018 | 121600 | 910280079 | 1532 | 1536 | 1536 | 1532 | 5192 |
| 408 | 20231018 | 121500 | 902319308 | 1537 | 1537 | 1537 | 1537 | 1287 |
| 409 | 20231018 | 121400 | 900341189 | 1537 | 1536 | 1537 | 1536 | 16 |
| 410 | 20231018 | 121300 | 900316601 | 1536 | 1536 | 1536 | 1536 | 0 |
| 411 | 20231018 | 121200 | 900316601 | 1536 | 1536 | 1536 | 1536 | 228 |
| 412 | 20231018 | 121100 | 899966393 | 1536 | 1536 | 1536 | 1536 | 151 |
| 413 | 20231018 | 121000 | 899734457 | 1533 | 1533 | 1533 | 1532 | 2467 |
| 414 | 20231018 | 120900 | 895954046 | 1533 | 1535 | 1535 | 1532 | 1684 |
| 415 | 20231018 | 120800 | 893372653 | 1536 | 1536 | 1536 | 1536 | 13 |
| 416 | 20231018 | 120700 | 893352685 | 1536 | 1536 | 1536 | 1536 | 1 |
| 417 | 20231018 | 120600 | 893351149 | 1536 | 1536 | 1536 | 1536 | 20 |
| 418 | 20231018 | 120500 | 893320429 | 1532 | 1532 | 1532 | 1532 | 0 |
| 419 | 20231018 | 120400 | 893320429 | 1532 | 1532 | 1532 | 1532 | 502 |
| 420 | 20231018 | 120300 | 892551365 | 1532 | 1532 | 1532 | 1532 | 0 |
| 421 | 20231018 | 120200 | 892551365 | 1532 | 1532 | 1532 | 1532 | 1000 |
| 422 | 20231018 | 120100 | 891019365 | 1532 | 1532 | 1532 | 1532 | 1 |
| 423 | 20231018 | 120000 | 891017833 | 1532 | 1535 | 1535 | 1532 | 1600 |
| 424 | 20231018 | 115900 | 888564833 | 1536 | 1533 | 1536 | 1533 | 1202 |
| 425 | 20231018 | 115800 | 886721335 | 1533 | 1531 | 1533 | 1531 | 1099 |
| 426 | 20231018 | 115700 | 885036768 | 1531 | 1532 | 1532 | 1531 | 625 |
| 427 | 20231018 | 115600 | 884079888 | 1533 | 1532 | 1533 | 1531 | 6055 |
| 428 | 20231018 | 115500 | 874805162 | 1533 | 1535 | 1535 | 1533 | 17 |
| 429 | 20231018 | 115400 | 874779077 | 1532 | 1532 | 1535 | 1532 | 196 |
| 430 | 20231018 | 115300 | 874478505 | 1532 | 1535 | 1535 | 1532 | 2133 |
| 431 | 20231018 | 115200 | 871208627 | 1535 | 1537 | 1537 | 1535 | 445 |
| 432 | 20231018 | 115100 | 870525411 | 1537 | 1537 | 1537 | 1536 | 2799 |
| 433 | 20231018 | 115000 | 866226060 | 1536 | 1536 | 1536 | 1536 | 495 |
| 434 | 20231018 | 114900 | 865465740 | 1536 | 1537 | 1537 | 1536 | 4 |
| 435 | 20231018 | 114800 | 865459593 | 1536 | 1536 | 1536 | 1536 | 0 |
| 436 | 20231018 | 114700 | 865459593 | 1536 | 1537 | 1537 | 1536 | 111 |
| 437 | 20231018 | 114600 | 865289075 | 1537 | 1537 | 1537 | 1536 | 1247 |
| 438 | 20231018 | 114500 | 863372558 | 1537 | 1539 | 1539 | 1537 | 61 |
| 439 | 20231018 | 114400 | 863278791 | 1536 | 1537 | 1537 | 1536 | 2912 |
| 440 | 20231018 | 114300 | 858804856 | 1537 | 1537 | 1537 | 1537 | 685 |
| 441 | 20231018 | 114200 | 857752011 | 1540 | 1540 | 1540 | 1540 | 0 |
| 442 | 20231018 | 114100 | 857752011 | 1540 | 1536 | 1540 | 1536 | 521 |
| 443 | 20231018 | 114000 | 856950471 | 1536 | 1540 | 1540 | 1536 | 11 |
| 444 | 20231018 | 113900 | 856933566 | 1540 | 1542 | 1542 | 1540 | 10368 |
| 445 | 20231018 | 113800 | 840956479 | 1543 | 1543 | 1543 | 1543 | 0 |
| 446 | 20231018 | 113700 | 840956479 | 1543 | 1543 | 1543 | 1543 | 91 |
| 447 | 20231018 | 113600 | 840816066 | 1543 | 1535 | 1543 | 1535 | 815 |
| 448 | 20231018 | 113500 | 839560604 | 1542 | 1542 | 1542 | 1542 | 50 |
| 449 | 20231018 | 113400 | 839483504 | 1542 | 1542 | 1542 | 1542 | 1 |
| 450 | 20231018 | 113300 | 839481962 | 1533 | 1541 | 1541 | 1533 | 18039 |
| 451 | 20231018 | 113200 | 811821473 | 1540 | 1542 | 1542 | 1540 | 153 |
| 452 | 20231018 | 113100 | 811585763 | 1542 | 1543 | 1543 | 1542 | 12 |
| 453 | 20231018 | 113000 | 811567258 | 1542 | 1543 | 1543 | 1542 | 421 |
| 454 | 20231018 | 112900 | 810918067 | 1543 | 1544 | 1544 | 1543 | 5117 |
| 455 | 20231018 | 112800 | 803017535 | 1544 | 1553 | 1553 | 1544 | 14 |
| 456 | 20231018 | 112700 | 802995892 | 1544 | 1544 | 1553 | 1544 | 5687 |
| 457 | 20231018 | 112600 | 794215155 | 1554 | 1545 | 1554 | 1545 | 1503 |
| 458 | 20231018 | 112500 | 791884444 | 1545 | 1545 | 1545 | 1545 | 5 |
| 459 | 20231018 | 112400 | 791876719 | 1545 | 1545 | 1545 | 1545 | 1407 |
| 460 | 20231018 | 112300 | 789702904 | 1545 | 1545 | 1545 | 1545 | 4 |
| 461 | 20231018 | 112200 | 789696724 | 1548 | 1546 | 1548 | 1545 | 428 |
| 462 | 20231018 | 112100 | 789035112 | 1546 | 1545 | 1546 | 1545 | 1177 |
| 463 | 20231018 | 112000 | 787216645 | 1544 | 1540 | 1544 | 1540 | 1243 |
| 464 | 20231018 | 111900 | 785299621 | 1539 | 1539 | 1539 | 1539 | 1155 |
| 465 | 20231018 | 111800 | 783522076 | 1539 | 1539 | 1539 | 1539 | 11 |
| 466 | 20231018 | 111700 | 783505147 | 1539 | 1537 | 1539 | 1536 | 1072 |
| 467 | 20231018 | 111600 | 781857982 | 1538 | 1539 | 1539 | 1538 | 1002 |
| 468 | 20231018 | 111500 | 780316905 | 1539 | 1540 | 1540 | 1539 | 872 |
| 469 | 20231018 | 111400 | 778974535 | 1539 | 1543 | 1544 | 1539 | 1080 |
| 470 | 20231018 | 111300 | 777310234 | 1545 | 1545 | 1545 | 1545 | 0 |
| 471 | 20231018 | 111200 | 777310234 | 1545 | 1545 | 1545 | 1545 | 2 |
| 472 | 20231018 | 111100 | 777307144 | 1545 | 1545 | 1545 | 1545 | 205 |
| 473 | 20231018 | 111000 | 776990419 | 1545 | 1540 | 1545 | 1540 | 4 |
| 474 | 20231018 | 110900 | 776984244 | 1540 | 1545 | 1545 | 1540 | 965 |
| 475 | 20231018 | 110800 | 775498044 | 1545 | 1545 | 1545 | 1545 | 130 |
| 476 | 20231018 | 110700 | 775297194 | 1545 | 1545 | 1545 | 1545 | 85 |
| 477 | 20231018 | 110600 | 775165869 | 1536 | 1536 | 1536 | 1536 | 0 |
| 478 | 20231018 | 110500 | 775165869 | 1536 | 1535 | 1536 | 1535 | 421 |
| 479 | 20231018 | 110400 | 774519228 | 1542 | 1535 | 1542 | 1535 | 488 |
| 480 | 20231018 | 110300 | 773768523 | 1535 | 1535 | 1537 | 1535 | 503 |
| 481 | 20231018 | 110200 | 772996416 | 1538 | 1538 | 1538 | 1538 | 0 |
| 482 | 20231018 | 110100 | 772996416 | 1538 | 1535 | 1538 | 1535 | 1015 |
| 483 | 20231018 | 110000 | 771436693 | 1535 | 1536 | 1536 | 1535 | 1838 |
| 484 | 20231018 | 105900 | 768614326 | 1537 | 1538 | 1538 | 1537 | 542 |
| 485 | 20231018 | 105800 | 767781265 | 1538 | 1539 | 1539 | 1538 | 172 |
| 486 | 20231018 | 105700 | 767516721 | 1538 | 1542 | 1542 | 1538 | 8477 |
| 487 | 20231018 | 105600 | 754459261 | 1541 | 1543 | 1543 | 1541 | 2652 |
| 488 | 20231018 | 105500 | 750371086 | 1543 | 1547 | 1547 | 1543 | 11512 |
| 489 | 20231018 | 105400 | 732577523 | 1547 | 1547 | 1547 | 1547 | 160 |
| 490 | 20231018 | 105300 | 732330003 | 1547 | 1547 | 1547 | 1547 | 322 |
| 491 | 20231018 | 105200 | 731831869 | 1547 | 1546 | 1547 | 1546 | 4347 |
| 492 | 20231018 | 105100 | 725107062 | 1547 | 1547 | 1547 | 1546 | 800 |
| 493 | 20231018 | 105000 | 723870161 | 1547 | 1547 | 1547 | 1547 | 0 |
| 494 | 20231018 | 104900 | 723870161 | 1547 | 1547 | 1547 | 1547 | 731 |
| 495 | 20231018 | 104800 | 722739304 | 1547 | 1548 | 1548 | 1547 | 1497 |
| 496 | 20231018 | 104700 | 720423444 | 1546 | 1546 | 1546 | 1546 | 1327 |
| 497 | 20231018 | 104600 | 718371902 | 1545 | 1545 | 1545 | 1545 | 1 |
| 498 | 20231018 | 104500 | 718370357 | 1546 | 1546 | 1546 | 1546 | 1314 |
| 499 | 20231018 | 104400 | 716338913 | 1546 | 1545 | 1546 | 1545 | 2340 |
| 500 | 20231018 | 104300 | 712721332 | 1545 | 1544 | 1545 | 1544 | 121 |
| 501 | 20231018 | 104200 | 712534389 | 1544 | 1547 | 1547 | 1544 | 710 |
| 502 | 20231018 | 104100 | 711437064 | 1547 | 1547 | 1547 | 1547 | 4174 |
| 503 | 20231018 | 104000 | 704979886 | 1547 | 1552 | 1552 | 1547 | 269 |
| 504 | 20231018 | 103900 | 704563145 | 1555 | 1547 | 1555 | 1547 | 2010 |
| 505 | 20231018 | 103800 | 701453595 | 1555 | 1547 | 1555 | 1547 | 869 |
| 506 | 20231018 | 103700 | 700108452 | 1547 | 1547 | 1556 | 1547 | 104 |
| 507 | 20231018 | 103600 | 699946754 | 1547 | 1545 | 1558 | 1544 | 1009 |
| 508 | 20231018 | 103500 | 698385864 | 1552 | 1549 | 1552 | 1549 | 957 |
| 509 | 20231018 | 103400 | 696903128 | 1549 | 1543 | 1549 | 1543 | 1208 |
| 510 | 20231018 | 103300 | 695036388 | 1548 | 1543 | 1548 | 1543 | 704 |
| 511 | 20231018 | 103200 | 693950096 | 1543 | 1543 | 1543 | 1543 | 64 |
| 512 | 20231018 | 103100 | 693851344 | 1541 | 1541 | 1541 | 1541 | 0 |
| 513 | 20231018 | 103000 | 693851344 | 1541 | 1546 | 1546 | 1541 | 2505 |
| 514 | 20231018 | 102900 | 689989709 | 1541 | 1541 | 1541 | 1541 | 0 |
| 515 | 20231018 | 102800 | 689989709 | 1541 | 1541 | 1546 | 1540 | 211 |
| 516 | 20231018 | 102700 | 689664612 | 1541 | 1543 | 1546 | 1541 | 7691 |
| 517 | 20231018 | 102600 | 677807003 | 1543 | 1544 | 1546 | 1542 | 944 |
| 518 | 20231018 | 102500 | 676349986 | 1544 | 1546 | 1546 | 1544 | 492 |
| 519 | 20231018 | 102400 | 675589995 | 1546 | 1546 | 1548 | 1546 | 2971 |
| 520 | 20231018 | 102300 | 670996229 | 1546 | 1544 | 1549 | 1544 | 1487 |
| 521 | 20231018 | 102200 | 668697294 | 1550 | 1546 | 1550 | 1546 | 235 |
| 522 | 20231018 | 102100 | 668333748 | 1544 | 1544 | 1544 | 1544 | 192 |
| 523 | 20231018 | 102000 | 668037300 | 1542 | 1541 | 1542 | 1541 | 2726 |
| 524 | 20231018 | 101900 | 663836238 | 1539 | 1538 | 1539 | 1538 | 233 |
| 525 | 20231018 | 101800 | 663477762 | 1538 | 1535 | 1539 | 1535 | 4207 |
| 526 | 20231018 | 101700 | 657007540 | 1535 | 1534 | 1535 | 1534 | 3408 |
| 527 | 20231018 | 101600 | 651778682 | 1533 | 1533 | 1534 | 1532 | 1251 |
| 528 | 20231018 | 101500 | 649861347 | 1534 | 1534 | 1534 | 1534 | 309 |
| 529 | 20231018 | 101400 | 649387341 | 1534 | 1533 | 1534 | 1533 | 947 |
| 530 | 20231018 | 101300 | 647934899 | 1532 | 1532 | 1532 | 1532 | 587 |
| 531 | 20231018 | 101200 | 647035615 | 1532 | 1532 | 1533 | 1532 | 49 |
| 532 | 20231018 | 101100 | 646960546 | 1532 | 1534 | 1534 | 1532 | 21 |
| 533 | 20231018 | 101000 | 646928334 | 1534 | 1531 | 1534 | 1530 | 4346 |
| 534 | 20231018 | 100900 | 640272021 | 1530 | 1531 | 1532 | 1530 | 3228 |
| 535 | 20231018 | 100800 | 635331653 | 1531 | 1533 | 1533 | 1530 | 17667 |
| 536 | 20231018 | 100700 | 608281138 | 1533 | 1534 | 1534 | 1533 | 269 |
| 537 | 20231018 | 100600 | 607868556 | 1533 | 1533 | 1534 | 1533 | 5549 |
| 538 | 20231018 | 100500 | 599361606 | 1533 | 1534 | 1534 | 1533 | 1799 |
| 539 | 20231018 | 100400 | 596602582 | 1533 | 1534 | 1534 | 1533 | 2920 |
| 540 | 20231018 | 100300 | 592123802 | 1534 | 1534 | 1535 | 1533 | 5597 |
| 541 | 20231018 | 100200 | 583535686 | 1535 | 1535 | 1535 | 1534 | 7937 |
| 542 | 20231018 | 100100 | 571353564 | 1535 | 1535 | 1536 | 1535 | 4243 |
| 543 | 20231018 | 100000 | 564837825 | 1535 | 1537 | 1538 | 1535 | 8712 |
| 544 | 20231018 | 095900 | 551455909 | 1539 | 1540 | 1541 | 1537 | 14772 |
| 545 | 20231018 | 095800 | 528718128 | 1541 | 1541 | 1541 | 1540 | 6667 |
| 546 | 20231018 | 095700 | 518445281 | 1541 | 1542 | 1542 | 1541 | 1399 |
| 547 | 20231018 | 095600 | 516289374 | 1542 | 1543 | 1543 | 1541 | 3206 |
| 548 | 20231018 | 095500 | 511348152 | 1543 | 1543 | 1543 | 1541 | 4031 |
| 549 | 20231018 | 095400 | 505136023 | 1543 | 1543 | 1543 | 1543 | 1 |
| 550 | 20231018 | 095300 | 505134480 | 1542 | 1542 | 1542 | 1540 | 2762 |
| 551 | 20231018 | 095200 | 500877369 | 1542 | 1541 | 1543 | 1540 | 550 |
| 552 | 20231018 | 095100 | 500029569 | 1542 | 1544 | 1544 | 1540 | 15262 |
| 553 | 20231018 | 095000 | 476501736 | 1545 | 1549 | 1550 | 1545 | 4894 |
| 554 | 20231018 | 094900 | 468934278 | 1550 | 1550 | 1552 | 1550 | 4040 |
| 555 | 20231018 | 094800 | 462671924 | 1557 | 1551 | 1557 | 1550 | 11085 |
| 556 | 20231018 | 094700 | 445488621 | 1550 | 1551 | 1558 | 1550 | 5284 |
| 557 | 20231018 | 094600 | 437293516 | 1551 | 1560 | 1560 | 1551 | 1526 |
| 558 | 20231018 | 094500 | 434921034 | 1555 | 1553 | 1555 | 1552 | 8970 |
| 559 | 20231018 | 094400 | 420985111 | 1553 | 1560 | 1560 | 1553 | 1002 |
| 560 | 20231018 | 094300 | 419428345 | 1560 | 1561 | 1561 | 1560 | 36 |
| 561 | 20231018 | 094200 | 419372174 | 1561 | 1561 | 1561 | 1561 | 5 |
| 562 | 20231018 | 094100 | 419364369 | 1561 | 1562 | 1562 | 1552 | 2184 |
| 563 | 20231018 | 094000 | 415970327 | 1562 | 1558 | 1562 | 1550 | 1338 |
| 564 | 20231018 | 093900 | 413887304 | 1560 | 1567 | 1567 | 1559 | 6802 |
| 565 | 20231018 | 093800 | 403254401 | 1567 | 1567 | 1567 | 1564 | 2329 |
| 566 | 20231018 | 093700 | 399611785 | 1568 | 1568 | 1569 | 1564 | 1883 |
| 567 | 20231018 | 093600 | 396663480 | 1568 | 1569 | 1570 | 1567 | 2060 |
| 568 | 20231018 | 093500 | 393430175 | 1570 | 1564 | 1570 | 1564 | 2345 |
| 569 | 20231018 | 093400 | 389760143 | 1564 | 1570 | 1570 | 1564 | 3505 |
| 570 | 20231018 | 093300 | 384261990 | 1570 | 1569 | 1571 | 1569 | 1511 |
| 571 | 20231018 | 093200 | 381889776 | 1569 | 1565 | 1569 | 1564 | 3127 |
| 572 | 20231018 | 093100 | 376988670 | 1565 | 1566 | 1566 | 1565 | 3043 |
| 573 | 20231018 | 093000 | 372225075 | 1567 | 1566 | 1569 | 1566 | 1119 |
| 574 | 20231018 | 092900 | 370472299 | 1570 | 1562 | 1571 | 1562 | 9032 |
| 575 | 20231018 | 092800 | 356300848 | 1561 | 1554 | 1562 | 1554 | 7373 |
| 576 | 20231018 | 092700 | 344804710 | 1554 | 1553 | 1555 | 1552 | 3250 |
| 577 | 20231018 | 092600 | 339755964 | 1553 | 1553 | 1555 | 1553 | 606 |
| 578 | 20231018 | 092500 | 338814012 | 1550 | 1550 | 1553 | 1550 | 4999 |
| 579 | 20231018 | 092400 | 331064183 | 1550 | 1552 | 1552 | 1550 | 538 |
| 580 | 20231018 | 092300 | 330229820 | 1552 | 1554 | 1554 | 1552 | 125 |
| 581 | 20231018 | 092200 | 330035753 | 1550 | 1550 | 1553 | 1550 | 5686 |
| 582 | 20231018 | 092100 | 321221193 | 1550 | 1553 | 1553 | 1550 | 1436 |
| 583 | 20231018 | 092000 | 318994860 | 1553 | 1541 | 1554 | 1541 | 5894 |
| 584 | 20231018 | 091900 | 309859707 | 1540 | 1541 | 1550 | 1540 | 2511 |
| 585 | 20231018 | 091800 | 305991724 | 1538 | 1545 | 1550 | 1538 | 6046 |
| 586 | 20231018 | 091700 | 296686965 | 1545 | 1538 | 1545 | 1538 | 4877 |
| 587 | 20231018 | 091600 | 289162829 | 1538 | 1536 | 1543 | 1536 | 201 |
| 588 | 20231018 | 091500 | 288853893 | 1536 | 1535 | 1536 | 1535 | 5344 |
| 589 | 20231018 | 091400 | 280647044 | 1535 | 1538 | 1541 | 1534 | 11352 |
| 590 | 20231018 | 091300 | 263211321 | 1538 | 1549 | 1550 | 1538 | 28210 |
| 591 | 20231018 | 091200 | 219661802 | 1551 | 1548 | 1557 | 1548 | 2974 |
| 592 | 20231018 | 091100 | 215043080 | 1557 | 1551 | 1560 | 1544 | 5457 |
| 593 | 20231018 | 091000 | 206605540 | 1546 | 1573 | 1575 | 1543 | 44034 |
| 594 | 20231018 | 090900 | 137815051 | 1575 | 1583 | 1583 | 1575 | 2398 |
| 595 | 20231018 | 090800 | 134030604 | 1583 | 1581 | 1586 | 1580 | 12481 |
| 596 | 20231018 | 090700 | 114269915 | 1581 | 1574 | 1583 | 1574 | 5394 |
| 597 | 20231018 | 090600 | 105752328 | 1570 | 1570 | 1574 | 1564 | 6455 |
| 598 | 20231018 | 090500 | 95636731 | 1567 | 1564 | 1571 | 1564 | 8769 |
| 599 | 20231018 | 090400 | 81907061 | 1567 | 1565 | 1571 | 1564 | 5895 |
| 600 | 20231018 | 090300 | 72685320 | 1572 | 1570 | 1575 | 1565 | 8870 |
| 601 | 20231018 | 090200 | 58799104 | 1570 | 1562 | 1576 | 1560 | 5737 |
| 602 | 20231018 | 090100 | 49815585 | 1561 | 1576 | 1577 | 1561 | 23791 |
| 603 | 20231018 | 090000 | 12435214 | 1576 | 1571 | 1577 | 1571 | 7912 |