31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 3 | 20231016 | 193200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 4 | 20231016 | 193100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 5 | 20231016 | 193000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 6 | 20231016 | 192900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 7 | 20231016 | 192800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 8 | 20231016 | 192700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 9 | 20231016 | 192600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 10 | 20231016 | 192500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 11 | 20231016 | 192400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 12 | 20231016 | 192300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 13 | 20231016 | 192200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 14 | 20231016 | 192100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 15 | 20231016 | 192000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 16 | 20231016 | 191900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 17 | 20231016 | 191800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 18 | 20231016 | 191700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 19 | 20231016 | 191600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 20 | 20231016 | 191500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 21 | 20231016 | 191400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 22 | 20231016 | 191300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 23 | 20231016 | 191200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 24 | 20231016 | 191100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 25 | 20231016 | 191000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 26 | 20231016 | 190900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 27 | 20231016 | 190800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 28 | 20231016 | 190700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 29 | 20231016 | 190600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 30 | 20231016 | 190500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 31 | 20231016 | 190400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 32 | 20231016 | 190300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 33 | 20231016 | 190200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 34 | 20231016 | 190100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 35 | 20231016 | 190000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 36 | 20231016 | 185900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 37 | 20231016 | 185800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 38 | 20231016 | 185700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 39 | 20231016 | 185600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 40 | 20231016 | 185500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 41 | 20231016 | 185400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 42 | 20231016 | 185300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 43 | 20231016 | 185200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 44 | 20231016 | 185100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 45 | 20231016 | 185000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 46 | 20231016 | 184900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 47 | 20231016 | 184800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 48 | 20231016 | 184700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 49 | 20231016 | 184600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 50 | 20231016 | 184500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 51 | 20231016 | 184400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 52 | 20231016 | 184300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 53 | 20231016 | 184200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 54 | 20231016 | 184100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 55 | 20231016 | 184000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 56 | 20231016 | 183900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 57 | 20231016 | 183800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 58 | 20231016 | 183700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 59 | 20231016 | 183600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 60 | 20231016 | 183500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 61 | 20231016 | 183400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 62 | 20231016 | 183300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 63 | 20231016 | 183200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 64 | 20231016 | 183100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 65 | 20231016 | 183000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 66 | 20231016 | 182900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 67 | 20231016 | 182800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 68 | 20231016 | 182700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 69 | 20231016 | 182600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 70 | 20231016 | 182500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 71 | 20231016 | 182400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 72 | 20231016 | 182300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 73 | 20231016 | 182200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 74 | 20231016 | 182100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 75 | 20231016 | 182000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 76 | 20231016 | 181900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 77 | 20231016 | 181800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 78 | 20231016 | 181700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 79 | 20231016 | 181600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 80 | 20231016 | 181500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 81 | 20231016 | 181400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 82 | 20231016 | 181300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 83 | 20231016 | 181200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 84 | 20231016 | 181100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 85 | 20231016 | 181000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 86 | 20231016 | 180900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 87 | 20231016 | 180800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 88 | 20231016 | 180700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 89 | 20231016 | 180600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 90 | 20231016 | 180500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 91 | 20231016 | 180400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 92 | 20231016 | 180300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 93 | 20231016 | 180200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 94 | 20231016 | 180100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 95 | 20231016 | 180000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 96 | 20231016 | 175900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 97 | 20231016 | 175800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 98 | 20231016 | 175700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 99 | 20231016 | 175600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 100 | 20231016 | 175500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 101 | 20231016 | 175400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 102 | 20231016 | 175300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 103 | 20231016 | 175200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 104 | 20231016 | 175100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 105 | 20231016 | 175000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 106 | 20231016 | 174900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 107 | 20231016 | 174800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 108 | 20231016 | 174700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 109 | 20231016 | 174600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 110 | 20231016 | 174500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 111 | 20231016 | 174400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 112 | 20231016 | 174300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 113 | 20231016 | 174200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 114 | 20231016 | 174100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 115 | 20231016 | 174000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 116 | 20231016 | 173900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 117 | 20231016 | 173800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 118 | 20231016 | 173700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 119 | 20231016 | 173600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 120 | 20231016 | 173500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 121 | 20231016 | 173400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 122 | 20231016 | 173300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 123 | 20231016 | 173200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 124 | 20231016 | 173100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 125 | 20231016 | 173000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 126 | 20231016 | 172900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 127 | 20231016 | 172800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 128 | 20231016 | 172700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 129 | 20231016 | 172600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 130 | 20231016 | 172500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 131 | 20231016 | 172400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 132 | 20231016 | 172300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 133 | 20231016 | 172200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 134 | 20231016 | 172100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 135 | 20231016 | 172000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 136 | 20231016 | 171900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 137 | 20231016 | 171800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 138 | 20231016 | 171700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 139 | 20231016 | 171600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 140 | 20231016 | 171500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 141 | 20231016 | 171400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 142 | 20231016 | 171300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 143 | 20231016 | 171200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 144 | 20231016 | 171100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 145 | 20231016 | 171000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 146 | 20231016 | 170900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 147 | 20231016 | 170800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 148 | 20231016 | 170700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 149 | 20231016 | 170600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 150 | 20231016 | 170500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 151 | 20231016 | 170400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 152 | 20231016 | 170300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 153 | 20231016 | 170200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 154 | 20231016 | 170100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 155 | 20231016 | 170000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 156 | 20231016 | 165900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 157 | 20231016 | 165800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 158 | 20231016 | 165700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 159 | 20231016 | 165600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 160 | 20231016 | 165500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 161 | 20231016 | 165400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 162 | 20231016 | 165300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 163 | 20231016 | 165200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 164 | 20231016 | 165100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 165 | 20231016 | 165000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 166 | 20231016 | 164900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 167 | 20231016 | 164800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 168 | 20231016 | 164700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 169 | 20231016 | 164600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 170 | 20231016 | 164500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 171 | 20231016 | 164400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 172 | 20231016 | 164300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 173 | 20231016 | 164200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 174 | 20231016 | 164100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 175 | 20231016 | 164000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 176 | 20231016 | 163900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 177 | 20231016 | 163800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 178 | 20231016 | 163700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 179 | 20231016 | 163600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 180 | 20231016 | 163500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 181 | 20231016 | 163400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 182 | 20231016 | 163300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 183 | 20231016 | 163200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 184 | 20231016 | 163100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 185 | 20231016 | 163000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 186 | 20231016 | 162900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 187 | 20231016 | 162800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 188 | 20231016 | 162700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 189 | 20231016 | 162600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 190 | 20231016 | 162500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 191 | 20231016 | 162400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 192 | 20231016 | 162300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 193 | 20231016 | 162200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 194 | 20231016 | 162100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 195 | 20231016 | 162000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 196 | 20231016 | 161900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 197 | 20231016 | 161800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 198 | 20231016 | 161700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 199 | 20231016 | 161600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 200 | 20231016 | 161500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 201 | 20231016 | 161400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 202 | 20231016 | 161300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 203 | 20231016 | 161200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 204 | 20231016 | 161100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 205 | 20231016 | 161000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 206 | 20231016 | 160900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 207 | 20231016 | 160800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 208 | 20231016 | 160700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 209 | 20231016 | 160600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 210 | 20231016 | 160500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 211 | 20231016 | 160400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 212 | 20231016 | 160300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 213 | 20231016 | 160200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 214 | 20231016 | 160100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 215 | 20231016 | 160000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 216 | 20231016 | 155900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 217 | 20231016 | 155800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 218 | 20231016 | 155700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 219 | 20231016 | 155600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 220 | 20231016 | 155500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 221 | 20231016 | 155400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 222 | 20231016 | 155300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 223 | 20231016 | 155200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 224 | 20231016 | 155100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 225 | 20231016 | 155000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 226 | 20231016 | 154900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 227 | 20231016 | 154800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 228 | 20231016 | 154700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 229 | 20231016 | 154600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 230 | 20231016 | 154500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 231 | 20231016 | 154400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 232 | 20231016 | 154300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 233 | 20231016 | 154200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 234 | 20231016 | 154100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 235 | 20231016 | 154000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 236 | 20231016 | 153900 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 237 | 20231016 | 153800 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 238 | 20231016 | 153700 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 239 | 20231016 | 153600 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 240 | 20231016 | 153500 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 241 | 20231016 | 153400 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 242 | 20231016 | 153300 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 243 | 20231016 | 153200 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 244 | 20231016 | 153100 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 245 | 20231016 | 153000 | 2835976700 | 9460 | 9460 | 9460 | 9460 | 4153 |
| 246 | 20231016 | 152900 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 247 | 20231016 | 152800 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 248 | 20231016 | 152700 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 249 | 20231016 | 152600 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 250 | 20231016 | 152500 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 251 | 20231016 | 152400 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 252 | 20231016 | 152300 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 253 | 20231016 | 152200 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 254 | 20231016 | 152100 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 255 | 20231016 | 152000 | 2796689320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 256 | 20231016 | 151900 | 2796689320 | 9490 | 9490 | 9490 | 9370 | 4903 |
| 257 | 20231016 | 151800 | 2750244070 | 9490 | 9430 | 9490 | 9430 | 3135 |
| 258 | 20231016 | 151700 | 2720595670 | 9430 | 9430 | 9450 | 9360 | 854 |
| 259 | 20231016 | 151600 | 2712558130 | 9400 | 9470 | 9490 | 9390 | 3633 |
| 260 | 20231016 | 151500 | 2678256110 | 9460 | 9500 | 9500 | 9450 | 1230 |
| 261 | 20231016 | 151400 | 2666605270 | 9500 | 9480 | 9500 | 9470 | 2567 |
| 262 | 20231016 | 151300 | 2642253360 | 9480 | 9490 | 9490 | 9470 | 1496 |
| 263 | 20231016 | 151200 | 2628065930 | 9490 | 9480 | 9490 | 9470 | 787 |
| 264 | 20231016 | 151100 | 2620606480 | 9480 | 9500 | 9500 | 9480 | 2453 |
| 265 | 20231016 | 151000 | 2597320950 | 9500 | 9470 | 9500 | 9470 | 5756 |
| 266 | 20231016 | 150900 | 2542784410 | 9460 | 9460 | 9470 | 9430 | 2847 |
| 267 | 20231016 | 150800 | 2515854750 | 9460 | 9460 | 9470 | 9450 | 1953 |
| 268 | 20231016 | 150700 | 2497381770 | 9460 | 9470 | 9470 | 9460 | 3913 |
| 269 | 20231016 | 150600 | 2460360220 | 9460 | 9470 | 9470 | 9460 | 2235 |
| 270 | 20231016 | 150500 | 2439202950 | 9460 | 9460 | 9470 | 9460 | 3213 |
| 271 | 20231016 | 150400 | 2408807550 | 9450 | 9460 | 9460 | 9450 | 1476 |
| 272 | 20231016 | 150300 | 2394848210 | 9460 | 9440 | 9460 | 9440 | 6487 |
| 273 | 20231016 | 150200 | 2333514380 | 9440 | 9440 | 9450 | 9440 | 2195 |
| 274 | 20231016 | 150100 | 2312791780 | 9430 | 9440 | 9440 | 9430 | 628 |
| 275 | 20231016 | 150000 | 2306867030 | 9440 | 9430 | 9440 | 9420 | 3961 |
| 276 | 20231016 | 145900 | 2269493090 | 9430 | 9400 | 9450 | 9400 | 3108 |
| 277 | 20231016 | 145800 | 2240219380 | 9400 | 9380 | 9400 | 9380 | 1767 |
| 278 | 20231016 | 145700 | 2223626370 | 9380 | 9370 | 9390 | 9350 | 728 |
| 279 | 20231016 | 145600 | 2216805620 | 9350 | 9340 | 9350 | 9340 | 673 |
| 280 | 20231016 | 145500 | 2210514710 | 9340 | 9370 | 9370 | 9340 | 150 |
| 281 | 20231016 | 145400 | 2209113290 | 9380 | 9330 | 9380 | 9330 | 3355 |
| 282 | 20231016 | 145300 | 2177728920 | 9330 | 9330 | 9330 | 9320 | 909 |
| 283 | 20231016 | 145200 | 2169254750 | 9340 | 9340 | 9340 | 9340 | 100 |
| 284 | 20231016 | 145100 | 2168320750 | 9340 | 9340 | 9340 | 9340 | 966 |
| 285 | 20231016 | 145000 | 2159298310 | 9340 | 9330 | 9340 | 9320 | 1163 |
| 286 | 20231016 | 144900 | 2148442890 | 9320 | 9320 | 9330 | 9320 | 1105 |
| 287 | 20231016 | 144800 | 2138143770 | 9330 | 9320 | 9330 | 9320 | 295 |
| 288 | 20231016 | 144700 | 2135394360 | 9330 | 9330 | 9330 | 9330 | 381 |
| 289 | 20231016 | 144600 | 2131839630 | 9330 | 9330 | 9330 | 9320 | 1078 |
| 290 | 20231016 | 144500 | 2121781900 | 9330 | 9320 | 9330 | 9320 | 246 |
| 291 | 20231016 | 144400 | 2119487680 | 9330 | 9330 | 9330 | 9320 | 328 |
| 292 | 20231016 | 144300 | 2116429680 | 9330 | 9340 | 9340 | 9330 | 323 |
| 293 | 20231016 | 144200 | 2113415850 | 9330 | 9330 | 9330 | 9330 | 102 |
| 294 | 20231016 | 144100 | 2112464190 | 9330 | 9330 | 9330 | 9330 | 214 |
| 295 | 20231016 | 144000 | 2110467570 | 9330 | 9340 | 9340 | 9330 | 164 |
| 296 | 20231016 | 143900 | 2108936290 | 9330 | 9330 | 9340 | 9330 | 1981 |
| 297 | 20231016 | 143800 | 2090453470 | 9320 | 9340 | 9340 | 9320 | 1511 |
| 298 | 20231016 | 143700 | 2076357080 | 9330 | 9340 | 9340 | 9330 | 57 |
| 299 | 20231016 | 143600 | 2075825220 | 9330 | 9340 | 9340 | 9330 | 1181 |
| 300 | 20231016 | 143500 | 2064806410 | 9340 | 9340 | 9350 | 9330 | 604 |
| 301 | 20231016 | 143400 | 2059165690 | 9340 | 9340 | 9340 | 9340 | 525 |
| 302 | 20231016 | 143300 | 2054262190 | 9340 | 9340 | 9340 | 9330 | 960 |
| 303 | 20231016 | 143200 | 2045296610 | 9340 | 9340 | 9340 | 9330 | 259 |
| 304 | 20231016 | 143100 | 2042878730 | 9340 | 9340 | 9350 | 9330 | 380 |
| 305 | 20231016 | 143000 | 2039330020 | 9340 | 9340 | 9340 | 9330 | 566 |
| 306 | 20231016 | 142900 | 2034044750 | 9330 | 9350 | 9370 | 9330 | 3606 |
| 307 | 20231016 | 142800 | 2000305880 | 9350 | 9330 | 9350 | 9330 | 2275 |
| 308 | 20231016 | 142700 | 1979058110 | 9330 | 9330 | 9330 | 9330 | 500 |
| 309 | 20231016 | 142600 | 1974393110 | 9330 | 9340 | 9340 | 9330 | 214 |
| 310 | 20231016 | 142500 | 1972394950 | 9340 | 9350 | 9350 | 9340 | 133 |
| 311 | 20231016 | 142400 | 1971152490 | 9340 | 9340 | 9340 | 9340 | 2 |
| 312 | 20231016 | 142300 | 1971133810 | 9340 | 9340 | 9340 | 9340 | 333 |
| 313 | 20231016 | 142200 | 1968023590 | 9340 | 9340 | 9340 | 9340 | 200 |
| 314 | 20231016 | 142100 | 1966155590 | 9340 | 9340 | 9340 | 9340 | 400 |
| 315 | 20231016 | 142000 | 1962419590 | 9350 | 9350 | 9350 | 9350 | 0 |
| 316 | 20231016 | 141900 | 1962419590 | 9350 | 9350 | 9350 | 9340 | 389 |
| 317 | 20231016 | 141800 | 1958783450 | 9350 | 9350 | 9350 | 9340 | 916 |
| 318 | 20231016 | 141700 | 1950224860 | 9350 | 9340 | 9350 | 9340 | 1204 |
| 319 | 20231016 | 141600 | 1938979430 | 9340 | 9340 | 9340 | 9340 | 114 |
| 320 | 20231016 | 141500 | 1937914670 | 9330 | 9330 | 9330 | 9330 | 115 |
| 321 | 20231016 | 141400 | 1936841720 | 9340 | 9330 | 9340 | 9330 | 370 |
| 322 | 20231016 | 141300 | 1933389380 | 9340 | 9340 | 9350 | 9330 | 404 |
| 323 | 20231016 | 141200 | 1929616910 | 9340 | 9340 | 9340 | 9340 | 1167 |
| 324 | 20231016 | 141100 | 1918717130 | 9340 | 9350 | 9350 | 9340 | 489 |
| 325 | 20231016 | 141000 | 1914145780 | 9350 | 9350 | 9350 | 9350 | 53 |
| 326 | 20231016 | 140900 | 1913650230 | 9340 | 9350 | 9350 | 9340 | 21 |
| 327 | 20231016 | 140800 | 1913454050 | 9350 | 9370 | 9370 | 9340 | 271 |
| 328 | 20231016 | 140700 | 1910921190 | 9370 | 9370 | 9370 | 9370 | 0 |
| 329 | 20231016 | 140600 | 1910921190 | 9370 | 9350 | 9370 | 9330 | 1614 |
| 330 | 20231016 | 140500 | 1895846610 | 9360 | 9360 | 9360 | 9360 | 168 |
| 331 | 20231016 | 140400 | 1894274130 | 9370 | 9370 | 9370 | 9370 | 328 |
| 332 | 20231016 | 140300 | 1891200770 | 9360 | 9360 | 9360 | 9360 | 204 |
| 333 | 20231016 | 140200 | 1889291330 | 9360 | 9340 | 9360 | 9340 | 803 |
| 334 | 20231016 | 140100 | 1881779590 | 9350 | 9350 | 9370 | 9340 | 2720 |
| 335 | 20231016 | 140000 | 1856335070 | 9340 | 9340 | 9340 | 9340 | 570 |
| 336 | 20231016 | 135900 | 1851011270 | 9350 | 9350 | 9350 | 9340 | 239 |
| 337 | 20231016 | 135800 | 1848776820 | 9350 | 9350 | 9350 | 9350 | 24 |
| 338 | 20231016 | 135700 | 1848552420 | 9350 | 9350 | 9350 | 9350 | 4 |
| 339 | 20231016 | 135600 | 1848515020 | 9350 | 9330 | 9350 | 9330 | 27 |
| 340 | 20231016 | 135500 | 1848262740 | 9340 | 9330 | 9340 | 9330 | 519 |
| 341 | 20231016 | 135400 | 1843415290 | 9330 | 9360 | 9360 | 9330 | 116 |
| 342 | 20231016 | 135300 | 1842332780 | 9370 | 9370 | 9370 | 9370 | 264 |
| 343 | 20231016 | 135200 | 1839859100 | 9370 | 9330 | 9370 | 9330 | 482 |
| 344 | 20231016 | 135100 | 1835355670 | 9370 | 9370 | 9370 | 9370 | 34 |
| 345 | 20231016 | 135000 | 1835037090 | 9370 | 9340 | 9370 | 9340 | 254 |
| 346 | 20231016 | 134900 | 1832664700 | 9340 | 9340 | 9390 | 9330 | 2646 |
| 347 | 20231016 | 134800 | 1807908360 | 9340 | 9340 | 9340 | 9340 | 660 |
| 348 | 20231016 | 134700 | 1801743960 | 9340 | 9330 | 9340 | 9330 | 302 |
| 349 | 20231016 | 134600 | 1798924660 | 9340 | 9330 | 9340 | 9330 | 105 |
| 350 | 20231016 | 134500 | 1797945000 | 9340 | 9340 | 9340 | 9340 | 40 |
| 351 | 20231016 | 134400 | 1797571400 | 9330 | 9340 | 9340 | 9330 | 142 |
| 352 | 20231016 | 134300 | 1796246440 | 9340 | 9340 | 9340 | 9340 | 15 |
| 353 | 20231016 | 134200 | 1796106340 | 9340 | 9350 | 9350 | 9340 | 2222 |
| 354 | 20231016 | 134100 | 1775334880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 355 | 20231016 | 134000 | 1775334880 | 9350 | 9360 | 9360 | 9350 | 134 |
| 356 | 20231016 | 133900 | 1774081870 | 9360 | 9360 | 9360 | 9350 | 1186 |
| 357 | 20231016 | 133800 | 1762980920 | 9350 | 9350 | 9350 | 9350 | 105 |
| 358 | 20231016 | 133700 | 1761999170 | 9350 | 9360 | 9360 | 9350 | 479 |
| 359 | 20231016 | 133600 | 1757516750 | 9370 | 9370 | 9370 | 9360 | 494 |
| 360 | 20231016 | 133500 | 1752892690 | 9360 | 9370 | 9370 | 9360 | 671 |
| 361 | 20231016 | 133400 | 1746611200 | 9370 | 9370 | 9370 | 9370 | 348 |
| 362 | 20231016 | 133300 | 1743350440 | 9370 | 9370 | 9370 | 9370 | 470 |
| 363 | 20231016 | 133200 | 1738946540 | 9380 | 9380 | 9380 | 9380 | 0 |
| 364 | 20231016 | 133100 | 1738946540 | 9380 | 9380 | 9380 | 9380 | 256 |
| 365 | 20231016 | 133000 | 1736545260 | 9380 | 9380 | 9380 | 9380 | 9 |
| 366 | 20231016 | 132900 | 1736460840 | 9380 | 9380 | 9380 | 9380 | 481 |
| 367 | 20231016 | 132800 | 1731949060 | 9370 | 9370 | 9370 | 9370 | 0 |
| 368 | 20231016 | 132700 | 1731949060 | 9370 | 9360 | 9370 | 9360 | 903 |
| 369 | 20231016 | 132600 | 1723488920 | 9370 | 9370 | 9370 | 9370 | 54 |
| 370 | 20231016 | 132500 | 1722982940 | 9370 | 9360 | 9370 | 9360 | 94 |
| 371 | 20231016 | 132400 | 1722103090 | 9360 | 9380 | 9380 | 9360 | 4450 |
| 372 | 20231016 | 132300 | 1680407860 | 9380 | 9380 | 9380 | 9380 | 313 |
| 373 | 20231016 | 132200 | 1677471920 | 9380 | 9380 | 9380 | 9370 | 3609 |
| 374 | 20231016 | 132100 | 1643623180 | 9400 | 9380 | 9400 | 9380 | 834 |
| 375 | 20231016 | 132000 | 1635790640 | 9380 | 9390 | 9390 | 9380 | 101 |
| 376 | 20231016 | 131900 | 1634843250 | 9390 | 9390 | 9390 | 9390 | 3 |
| 377 | 20231016 | 131800 | 1634815080 | 9390 | 9390 | 9390 | 9390 | 569 |
| 378 | 20231016 | 131700 | 1629472170 | 9400 | 9390 | 9400 | 9390 | 1198 |
| 379 | 20231016 | 131600 | 1618222840 | 9390 | 9390 | 9390 | 9390 | 364 |
| 380 | 20231016 | 131500 | 1614804880 | 9380 | 9380 | 9380 | 9380 | 87 |
| 381 | 20231016 | 131400 | 1613988820 | 9390 | 9380 | 9390 | 9380 | 66 |
| 382 | 20231016 | 131300 | 1613369090 | 9380 | 9390 | 9390 | 9380 | 505 |
| 383 | 20231016 | 131200 | 1608630750 | 9390 | 9400 | 9400 | 9390 | 3074 |
| 384 | 20231016 | 131100 | 1579746470 | 9400 | 9410 | 9410 | 9400 | 227 |
| 385 | 20231016 | 131000 | 1577611700 | 9410 | 9410 | 9410 | 9410 | 0 |
| 386 | 20231016 | 130900 | 1577611700 | 9410 | 9410 | 9410 | 9410 | 11 |
| 387 | 20231016 | 130800 | 1577508190 | 9410 | 9410 | 9410 | 9410 | 239 |
| 388 | 20231016 | 130700 | 1575259200 | 9410 | 9420 | 9420 | 9410 | 541 |
| 389 | 20231016 | 130600 | 1570166880 | 9420 | 9420 | 9420 | 9420 | 604 |
| 390 | 20231016 | 130500 | 1564477200 | 9420 | 9430 | 9430 | 9410 | 629 |
| 391 | 20231016 | 130400 | 1558548170 | 9430 | 9420 | 9430 | 9420 | 37 |
| 392 | 20231016 | 130300 | 1558199530 | 9440 | 9410 | 9440 | 9400 | 598 |
| 393 | 20231016 | 130200 | 1552573430 | 9470 | 9440 | 9470 | 9400 | 2187 |
| 394 | 20231016 | 130100 | 1531938920 | 9420 | 9410 | 9430 | 9410 | 316 |
| 395 | 20231016 | 130000 | 1528960290 | 9420 | 9420 | 9420 | 9410 | 247 |
| 396 | 20231016 | 125900 | 1526634810 | 9430 | 9430 | 9430 | 9430 | 618 |
| 397 | 20231016 | 125800 | 1520807070 | 9430 | 9420 | 9430 | 9420 | 807 |
| 398 | 20231016 | 125700 | 1513202870 | 9410 | 9410 | 9410 | 9410 | 1 |
| 399 | 20231016 | 125600 | 1513193460 | 9420 | 9420 | 9420 | 9420 | 166 |
| 400 | 20231016 | 125500 | 1511629740 | 9420 | 9430 | 9430 | 9410 | 333 |
| 401 | 20231016 | 125400 | 1508496010 | 9430 | 9430 | 9430 | 9430 | 121 |
| 402 | 20231016 | 125300 | 1507354980 | 9430 | 9430 | 9430 | 9430 | 0 |
| 403 | 20231016 | 125200 | 1507354980 | 9430 | 9410 | 9430 | 9410 | 1497 |
| 404 | 20231016 | 125100 | 1493242350 | 9400 | 9420 | 9420 | 9400 | 2756 |
| 405 | 20231016 | 125000 | 1467283590 | 9410 | 9410 | 9410 | 9410 | 184 |
| 406 | 20231016 | 124900 | 1465552150 | 9410 | 9410 | 9410 | 9410 | 758 |
| 407 | 20231016 | 124800 | 1458419370 | 9410 | 9410 | 9410 | 9410 | 0 |
| 408 | 20231016 | 124700 | 1458419370 | 9410 | 9410 | 9410 | 9410 | 348 |
| 409 | 20231016 | 124600 | 1455144690 | 9410 | 9410 | 9420 | 9410 | 696 |
| 410 | 20231016 | 124500 | 1448595190 | 9410 | 9410 | 9410 | 9410 | 75 |
| 411 | 20231016 | 124400 | 1447889440 | 9420 | 9430 | 9430 | 9420 | 458 |
| 412 | 20231016 | 124300 | 1443573190 | 9440 | 9440 | 9440 | 9440 | 304 |
| 413 | 20231016 | 124200 | 1440703430 | 9440 | 9440 | 9440 | 9440 | 24 |
| 414 | 20231016 | 124100 | 1440476870 | 9430 | 9440 | 9440 | 9430 | 182 |
| 415 | 20231016 | 124000 | 1438758800 | 9430 | 9430 | 9430 | 9430 | 84 |
| 416 | 20231016 | 123900 | 1437966680 | 9430 | 9430 | 9430 | 9430 | 0 |
| 417 | 20231016 | 123800 | 1437966680 | 9430 | 9440 | 9440 | 9430 | 285 |
| 418 | 20231016 | 123700 | 1435277330 | 9430 | 9430 | 9430 | 9430 | 0 |
| 419 | 20231016 | 123600 | 1435277330 | 9430 | 9430 | 9430 | 9430 | 152 |
| 420 | 20231016 | 123500 | 1433843970 | 9440 | 9430 | 9440 | 9430 | 334 |
| 421 | 20231016 | 123400 | 1430692550 | 9430 | 9430 | 9430 | 9430 | 0 |
| 422 | 20231016 | 123300 | 1430692550 | 9430 | 9440 | 9440 | 9430 | 68 |
| 423 | 20231016 | 123200 | 1430051290 | 9440 | 9440 | 9440 | 9430 | 582 |
| 424 | 20231016 | 123100 | 1424559810 | 9450 | 9450 | 9450 | 9450 | 121 |
| 425 | 20231016 | 123000 | 1423416360 | 9450 | 9460 | 9460 | 9450 | 32 |
| 426 | 20231016 | 122900 | 1423113900 | 9450 | 9460 | 9460 | 9450 | 67 |
| 427 | 20231016 | 122800 | 1422480730 | 9460 | 9470 | 9480 | 9460 | 970 |
| 428 | 20231016 | 122700 | 1413287220 | 9480 | 9460 | 9480 | 9460 | 1576 |
| 429 | 20231016 | 122600 | 1398370600 | 9450 | 9450 | 9450 | 9450 | 2555 |
| 430 | 20231016 | 122500 | 1374225850 | 9450 | 9450 | 9450 | 9440 | 403 |
| 431 | 20231016 | 122400 | 1370418860 | 9450 | 9430 | 9450 | 9430 | 2952 |
| 432 | 20231016 | 122300 | 1342569310 | 9420 | 9420 | 9420 | 9420 | 0 |
| 433 | 20231016 | 122200 | 1342569310 | 9420 | 9420 | 9430 | 9420 | 323 |
| 434 | 20231016 | 122100 | 1339524850 | 9420 | 9420 | 9420 | 9420 | 100 |
| 435 | 20231016 | 122000 | 1338582850 | 9420 | 9430 | 9430 | 9420 | 597 |
| 436 | 20231016 | 121900 | 1332954600 | 9420 | 9420 | 9420 | 9420 | 97 |
| 437 | 20231016 | 121800 | 1332040860 | 9430 | 9430 | 9430 | 9430 | 180 |
| 438 | 20231016 | 121700 | 1330343460 | 9420 | 9420 | 9420 | 9420 | 107 |
| 439 | 20231016 | 121600 | 1329335520 | 9420 | 9420 | 9420 | 9420 | 196 |
| 440 | 20231016 | 121500 | 1327489200 | 9430 | 9430 | 9430 | 9430 | 182 |
| 441 | 20231016 | 121400 | 1325772940 | 9430 | 9420 | 9430 | 9420 | 151 |
| 442 | 20231016 | 121300 | 1324349220 | 9420 | 9430 | 9430 | 9420 | 782 |
| 443 | 20231016 | 121200 | 1316975260 | 9420 | 9430 | 9430 | 9420 | 230 |
| 444 | 20231016 | 121100 | 1314808640 | 9420 | 9420 | 9420 | 9410 | 427 |
| 445 | 20231016 | 121000 | 1310787510 | 9420 | 9410 | 9420 | 9410 | 224 |
| 446 | 20231016 | 120900 | 1308677870 | 9410 | 9410 | 9410 | 9410 | 59 |
| 447 | 20231016 | 120800 | 1308122680 | 9410 | 9430 | 9430 | 9410 | 392 |
| 448 | 20231016 | 120700 | 1304428830 | 9430 | 9410 | 9430 | 9410 | 492 |
| 449 | 20231016 | 120600 | 1299792350 | 9420 | 9420 | 9430 | 9410 | 378 |
| 450 | 20231016 | 120500 | 1296231150 | 9420 | 9430 | 9430 | 9420 | 544 |
| 451 | 20231016 | 120400 | 1291102150 | 9440 | 9400 | 9440 | 9400 | 1007 |
| 452 | 20231016 | 120300 | 1281616370 | 9400 | 9400 | 9400 | 9400 | 45 |
| 453 | 20231016 | 120200 | 1281193370 | 9400 | 9400 | 9400 | 9400 | 363 |
| 454 | 20231016 | 120100 | 1277781170 | 9400 | 9400 | 9400 | 9400 | 0 |
| 455 | 20231016 | 120000 | 1277781170 | 9400 | 9400 | 9400 | 9400 | 765 |
| 456 | 20231016 | 115900 | 1270590170 | 9390 | 9420 | 9420 | 9390 | 111 |
| 457 | 20231016 | 115800 | 1269546880 | 9410 | 9420 | 9420 | 9410 | 105 |
| 458 | 20231016 | 115700 | 1268558780 | 9410 | 9420 | 9420 | 9410 | 243 |
| 459 | 20231016 | 115600 | 1266272030 | 9420 | 9390 | 9430 | 9390 | 626 |
| 460 | 20231016 | 115500 | 1260375040 | 9430 | 9400 | 9440 | 9380 | 10008 |
| 461 | 20231016 | 115400 | 1166095430 | 9410 | 9410 | 9410 | 9410 | 1930 |
| 462 | 20231016 | 115300 | 1147934130 | 9400 | 9400 | 9400 | 9400 | 221 |
| 463 | 20231016 | 115200 | 1145856730 | 9400 | 9400 | 9410 | 9400 | 711 |
| 464 | 20231016 | 115100 | 1139173180 | 9400 | 9400 | 9400 | 9400 | 1 |
| 465 | 20231016 | 115000 | 1139163780 | 9400 | 9390 | 9400 | 9390 | 79 |
| 466 | 20231016 | 114900 | 1138421950 | 9400 | 9400 | 9400 | 9400 | 548 |
| 467 | 20231016 | 114800 | 1133270750 | 9400 | 9390 | 9410 | 9390 | 219 |
| 468 | 20231016 | 114700 | 1131212710 | 9390 | 9390 | 9390 | 9390 | 253 |
| 469 | 20231016 | 114600 | 1128837040 | 9390 | 9380 | 9390 | 9380 | 408 |
| 470 | 20231016 | 114500 | 1125005970 | 9380 | 9400 | 9410 | 9380 | 877 |
| 471 | 20231016 | 114400 | 1116764310 | 9400 | 9400 | 9400 | 9400 | 287 |
| 472 | 20231016 | 114300 | 1114066510 | 9400 | 9390 | 9400 | 9390 | 1073 |
| 473 | 20231016 | 114200 | 1103982700 | 9390 | 9390 | 9390 | 9390 | 14 |
| 474 | 20231016 | 114100 | 1103851240 | 9400 | 9390 | 9400 | 9390 | 214 |
| 475 | 20231016 | 114000 | 1101839840 | 9390 | 9390 | 9390 | 9390 | 329 |
| 476 | 20231016 | 113900 | 1098750530 | 9390 | 9390 | 9390 | 9390 | 203 |
| 477 | 20231016 | 113800 | 1096844360 | 9390 | 9390 | 9390 | 9390 | 701 |
| 478 | 20231016 | 113700 | 1090261970 | 9390 | 9380 | 9390 | 9380 | 343 |
| 479 | 20231016 | 113600 | 1087043750 | 9390 | 9380 | 9400 | 9380 | 1363 |
| 480 | 20231016 | 113500 | 1074244980 | 9390 | 9390 | 9390 | 9380 | 720 |
| 481 | 20231016 | 113400 | 1067485310 | 9390 | 9400 | 9400 | 9390 | 133 |
| 482 | 20231016 | 113300 | 1066236430 | 9390 | 9400 | 9400 | 9390 | 207 |
| 483 | 20231016 | 113200 | 1064292690 | 9390 | 9400 | 9400 | 9390 | 688 |
| 484 | 20231016 | 113100 | 1057832270 | 9390 | 9400 | 9400 | 9390 | 160 |
| 485 | 20231016 | 113000 | 1056329140 | 9400 | 9400 | 9400 | 9400 | 3 |
| 486 | 20231016 | 112900 | 1056300940 | 9400 | 9400 | 9400 | 9400 | 643 |
| 487 | 20231016 | 112800 | 1050256740 | 9400 | 9400 | 9400 | 9400 | 1972 |
| 488 | 20231016 | 112700 | 1031719940 | 9390 | 9400 | 9400 | 9390 | 291 |
| 489 | 20231016 | 112600 | 1028985520 | 9390 | 9390 | 9390 | 9390 | 0 |
| 490 | 20231016 | 112500 | 1028985520 | 9390 | 9400 | 9400 | 9390 | 201 |
| 491 | 20231016 | 112400 | 1027098120 | 9400 | 9390 | 9400 | 9390 | 275 |
| 492 | 20231016 | 112300 | 1024515030 | 9390 | 9390 | 9390 | 9390 | 295 |
| 493 | 20231016 | 112200 | 1021744980 | 9390 | 9400 | 9400 | 9390 | 336 |
| 494 | 20231016 | 112100 | 1018589930 | 9390 | 9390 | 9390 | 9390 | 0 |
| 495 | 20231016 | 112000 | 1018589930 | 9390 | 9410 | 9410 | 9390 | 159 |
| 496 | 20231016 | 111900 | 1017095720 | 9400 | 9410 | 9410 | 9400 | 666 |
| 497 | 20231016 | 111800 | 1010835260 | 9410 | 9410 | 9410 | 9410 | 20 |
| 498 | 20231016 | 111700 | 1010647060 | 9410 | 9390 | 9410 | 9390 | 1339 |
| 499 | 20231016 | 111600 | 998069030 | 9390 | 9390 | 9390 | 9390 | 438 |
| 500 | 20231016 | 111500 | 993956210 | 9380 | 9390 | 9390 | 9380 | 1016 |
| 501 | 20231016 | 111400 | 984425970 | 9390 | 9380 | 9390 | 9380 | 622 |
| 502 | 20231016 | 111300 | 978587750 | 9380 | 9390 | 9390 | 9380 | 1051 |
| 503 | 20231016 | 111200 | 968729330 | 9380 | 9380 | 9380 | 9380 | 106 |
| 504 | 20231016 | 111100 | 967735050 | 9390 | 9390 | 9390 | 9380 | 662 |
| 505 | 20231016 | 111000 | 961523580 | 9390 | 9390 | 9390 | 9380 | 2264 |
| 506 | 20231016 | 110900 | 940265890 | 9390 | 9420 | 9420 | 9380 | 6805 |
| 507 | 20231016 | 110800 | 876280870 | 9420 | 9420 | 9420 | 9420 | 14 |
| 508 | 20231016 | 110700 | 876148990 | 9420 | 9410 | 9420 | 9410 | 176 |
| 509 | 20231016 | 110600 | 874492300 | 9410 | 9410 | 9410 | 9410 | 128 |
| 510 | 20231016 | 110500 | 873287820 | 9420 | 9420 | 9430 | 9420 | 2120 |
| 511 | 20231016 | 110400 | 853317320 | 9430 | 9430 | 9430 | 9430 | 746 |
| 512 | 20231016 | 110300 | 846282540 | 9440 | 9440 | 9440 | 9430 | 714 |
| 513 | 20231016 | 110200 | 839546970 | 9440 | 9450 | 9450 | 9440 | 324 |
| 514 | 20231016 | 110100 | 836488170 | 9450 | 9450 | 9450 | 9450 | 1 |
| 515 | 20231016 | 110000 | 836478720 | 9450 | 9450 | 9450 | 9450 | 2 |
| 516 | 20231016 | 105900 | 836459820 | 9440 | 9450 | 9450 | 9440 | 142 |
| 517 | 20231016 | 105800 | 835118920 | 9460 | 9450 | 9460 | 9450 | 138 |
| 518 | 20231016 | 105700 | 833814580 | 9450 | 9450 | 9450 | 9450 | 10 |
| 519 | 20231016 | 105600 | 833720080 | 9450 | 9450 | 9450 | 9450 | 134 |
| 520 | 20231016 | 105500 | 832453780 | 9450 | 9450 | 9450 | 9450 | 85 |
| 521 | 20231016 | 105400 | 831650530 | 9460 | 9460 | 9460 | 9460 | 74 |
| 522 | 20231016 | 105300 | 830950490 | 9460 | 9460 | 9460 | 9460 | 2 |
| 523 | 20231016 | 105200 | 830931570 | 9460 | 9470 | 9470 | 9450 | 199 |
| 524 | 20231016 | 105100 | 829050030 | 9470 | 9470 | 9470 | 9470 | 32 |
| 525 | 20231016 | 105000 | 828746990 | 9470 | 9430 | 9470 | 9430 | 1401 |
| 526 | 20231016 | 104900 | 815503020 | 9420 | 9440 | 9440 | 9420 | 51 |
| 527 | 20231016 | 104800 | 815022290 | 9440 | 9440 | 9440 | 9440 | 5 |
| 528 | 20231016 | 104700 | 814975090 | 9430 | 9430 | 9430 | 9430 | 1421 |
| 529 | 20231016 | 104600 | 801575060 | 9430 | 9430 | 9430 | 9430 | 1 |
| 530 | 20231016 | 104500 | 801565630 | 9430 | 9420 | 9430 | 9420 | 141 |
| 531 | 20231016 | 104400 | 800237390 | 9420 | 9440 | 9440 | 9420 | 4205 |
| 532 | 20231016 | 104300 | 760617400 | 9430 | 9440 | 9440 | 9430 | 298 |
| 533 | 20231016 | 104200 | 757805210 | 9440 | 9450 | 9450 | 9440 | 4 |
| 534 | 20231016 | 104100 | 757767420 | 9440 | 9450 | 9450 | 9440 | 343 |
| 535 | 20231016 | 104000 | 754528940 | 9450 | 9440 | 9450 | 9440 | 630 |
| 536 | 20231016 | 103900 | 748576440 | 9440 | 9440 | 9440 | 9440 | 95 |
| 537 | 20231016 | 103800 | 747679640 | 9450 | 9450 | 9450 | 9450 | 34 |
| 538 | 20231016 | 103700 | 747358340 | 9450 | 9450 | 9450 | 9450 | 305 |
| 539 | 20231016 | 103600 | 744476090 | 9460 | 9470 | 9470 | 9460 | 351 |
| 540 | 20231016 | 103500 | 741155130 | 9470 | 9470 | 9470 | 9470 | 1 |
| 541 | 20231016 | 103400 | 741145660 | 9470 | 9450 | 9470 | 9440 | 984 |
| 542 | 20231016 | 103300 | 731841900 | 9440 | 9440 | 9440 | 9440 | 590 |
| 543 | 20231016 | 103200 | 726272300 | 9450 | 9460 | 9470 | 9450 | 481 |
| 544 | 20231016 | 103100 | 721722830 | 9460 | 9470 | 9470 | 9460 | 95 |
| 545 | 20231016 | 103000 | 720823320 | 9440 | 9440 | 9440 | 9440 | 0 |
| 546 | 20231016 | 102900 | 720823320 | 9440 | 9440 | 9470 | 9440 | 4751 |
| 547 | 20231016 | 102800 | 675907530 | 9440 | 9440 | 9440 | 9440 | 60 |
| 548 | 20231016 | 102700 | 675341130 | 9440 | 9450 | 9450 | 9440 | 181 |
| 549 | 20231016 | 102600 | 673630690 | 9450 | 9430 | 9450 | 9430 | 1089 |
| 550 | 20231016 | 102500 | 663350040 | 9440 | 9440 | 9440 | 9430 | 668 |
| 551 | 20231016 | 102400 | 657047950 | 9440 | 9440 | 9440 | 9440 | 34 |
| 552 | 20231016 | 102300 | 656726990 | 9430 | 9430 | 9430 | 9430 | 0 |
| 553 | 20231016 | 102200 | 656726990 | 9430 | 9430 | 9430 | 9430 | 81 |
| 554 | 20231016 | 102100 | 655963160 | 9440 | 9430 | 9440 | 9430 | 50 |
| 555 | 20231016 | 102000 | 655491420 | 9440 | 9420 | 9440 | 9420 | 2790 |
| 556 | 20231016 | 101900 | 629185890 | 9430 | 9430 | 9430 | 9430 | 14 |
| 557 | 20231016 | 101800 | 629053870 | 9430 | 9430 | 9430 | 9430 | 101 |
| 558 | 20231016 | 101700 | 628101440 | 9430 | 9430 | 9430 | 9430 | 285 |
| 559 | 20231016 | 101600 | 625413890 | 9440 | 9440 | 9450 | 9440 | 532 |
| 560 | 20231016 | 101500 | 620391790 | 9450 | 9440 | 9450 | 9440 | 8 |
| 561 | 20231016 | 101400 | 620316210 | 9440 | 9450 | 9450 | 9440 | 8 |
| 562 | 20231016 | 101300 | 620240620 | 9450 | 9450 | 9450 | 9440 | 86 |
| 563 | 20231016 | 101200 | 619428760 | 9440 | 9440 | 9450 | 9440 | 295 |
| 564 | 20231016 | 101100 | 616643930 | 9450 | 9450 | 9450 | 9440 | 90 |
| 565 | 20231016 | 101000 | 615794310 | 9440 | 9450 | 9450 | 9440 | 607 |
| 566 | 20231016 | 100900 | 610059220 | 9460 | 9470 | 9480 | 9450 | 1565 |
| 567 | 20231016 | 100800 | 595244770 | 9470 | 9480 | 9480 | 9470 | 327 |
| 568 | 20231016 | 100700 | 592144910 | 9480 | 9480 | 9480 | 9480 | 68 |
| 569 | 20231016 | 100600 | 591500270 | 9480 | 9480 | 9480 | 9480 | 28 |
| 570 | 20231016 | 100500 | 591234830 | 9480 | 9470 | 9480 | 9470 | 1532 |
| 571 | 20231016 | 100400 | 576725770 | 9470 | 9470 | 9470 | 9460 | 1259 |
| 572 | 20231016 | 100300 | 564803880 | 9470 | 9460 | 9470 | 9460 | 550 |
| 573 | 20231016 | 100200 | 559600760 | 9460 | 9470 | 9470 | 9460 | 94 |
| 574 | 20231016 | 100100 | 558711510 | 9470 | 9460 | 9470 | 9460 | 362 |
| 575 | 20231016 | 100000 | 555286940 | 9470 | 9470 | 9470 | 9460 | 142 |
| 576 | 20231016 | 095900 | 553943370 | 9460 | 9460 | 9460 | 9450 | 886 |
| 577 | 20231016 | 095800 | 545562860 | 9460 | 9460 | 9460 | 9460 | 4 |
| 578 | 20231016 | 095700 | 545525020 | 9460 | 9460 | 9460 | 9450 | 170 |
| 579 | 20231016 | 095600 | 543918150 | 9450 | 9450 | 9450 | 9450 | 368 |
| 580 | 20231016 | 095500 | 540440550 | 9440 | 9460 | 9460 | 9440 | 375 |
| 581 | 20231016 | 095400 | 536894320 | 9460 | 9460 | 9470 | 9460 | 670 |
| 582 | 20231016 | 095300 | 530555850 | 9460 | 9440 | 9460 | 9440 | 1095 |
| 583 | 20231016 | 095200 | 520207030 | 9440 | 9450 | 9450 | 9440 | 458 |
| 584 | 20231016 | 095100 | 515878970 | 9440 | 9440 | 9440 | 9430 | 116 |
| 585 | 20231016 | 095000 | 514783940 | 9440 | 9430 | 9440 | 9430 | 335 |
| 586 | 20231016 | 094900 | 511621700 | 9460 | 9430 | 9460 | 9430 | 2265 |
| 587 | 20231016 | 094800 | 490241680 | 9430 | 9420 | 9430 | 9420 | 28 |
| 588 | 20231016 | 094700 | 489977890 | 9430 | 9430 | 9430 | 9430 | 403 |
| 589 | 20231016 | 094600 | 486177600 | 9430 | 9420 | 9430 | 9420 | 225 |
| 590 | 20231016 | 094500 | 484057910 | 9420 | 9460 | 9460 | 9420 | 469 |
| 591 | 20231016 | 094400 | 479625080 | 9470 | 9440 | 9470 | 9430 | 319 |
| 592 | 20231016 | 094300 | 476612190 | 9440 | 9430 | 9440 | 9430 | 135 |
| 593 | 20231016 | 094200 | 475337890 | 9470 | 9410 | 9470 | 9410 | 8271 |
| 594 | 20231016 | 094100 | 397306080 | 9420 | 9420 | 9420 | 9410 | 1474 |
| 595 | 20231016 | 094000 | 383431000 | 9420 | 9440 | 9440 | 9420 | 1068 |
| 596 | 20231016 | 093900 | 373365930 | 9440 | 9440 | 9440 | 9440 | 544 |
| 597 | 20231016 | 093800 | 368230570 | 9450 | 9450 | 9450 | 9440 | 92 |
| 598 | 20231016 | 093700 | 367361540 | 9440 | 9450 | 9450 | 9440 | 411 |
| 599 | 20231016 | 093600 | 363478490 | 9450 | 9460 | 9460 | 9450 | 1294 |
| 600 | 20231016 | 093500 | 351241010 | 9470 | 9480 | 9480 | 9460 | 1191 |
| 601 | 20231016 | 093400 | 339965000 | 9480 | 9480 | 9480 | 9480 | 83 |
| 602 | 20231016 | 093300 | 339178160 | 9480 | 9480 | 9480 | 9470 | 120 |
| 603 | 20231016 | 093200 | 338040750 | 9480 | 9470 | 9490 | 9470 | 305 |
| 604 | 20231016 | 093100 | 335151320 | 9480 | 9480 | 9480 | 9480 | 434 |
| 605 | 20231016 | 093000 | 331037000 | 9490 | 9480 | 9490 | 9480 | 6 |
| 606 | 20231016 | 092900 | 330980070 | 9490 | 9460 | 9490 | 9460 | 1156 |
| 607 | 20231016 | 092800 | 320019800 | 9470 | 9470 | 9470 | 9470 | 316 |
| 608 | 20231016 | 092700 | 317027280 | 9470 | 9470 | 9470 | 9460 | 111 |
| 609 | 20231016 | 092600 | 315976620 | 9470 | 9460 | 9470 | 9460 | 140 |
| 610 | 20231016 | 092500 | 314652190 | 9460 | 9500 | 9500 | 9460 | 914 |
| 611 | 20231016 | 092400 | 305982580 | 9490 | 9490 | 9500 | 9490 | 772 |
| 612 | 20231016 | 092300 | 298656200 | 9490 | 9480 | 9500 | 9460 | 3705 |
| 613 | 20231016 | 092200 | 263505200 | 9490 | 9490 | 9500 | 9490 | 536 |
| 614 | 20231016 | 092100 | 258418460 | 9490 | 9490 | 9490 | 9490 | 7 |
| 615 | 20231016 | 092000 | 258352030 | 9500 | 9500 | 9500 | 9500 | 1 |
| 616 | 20231016 | 091900 | 258342530 | 9500 | 9460 | 9500 | 9460 | 277 |
| 617 | 20231016 | 091800 | 255720960 | 9460 | 9500 | 9500 | 9450 | 1288 |
| 618 | 20231016 | 091700 | 243514990 | 9500 | 9470 | 9500 | 9460 | 2155 |
| 619 | 20231016 | 091600 | 223087130 | 9470 | 9460 | 9470 | 9460 | 1454 |
| 620 | 20231016 | 091500 | 209331720 | 9460 | 9470 | 9470 | 9450 | 837 |
| 621 | 20231016 | 091400 | 201418230 | 9460 | 9480 | 9480 | 9460 | 2032 |
| 622 | 20231016 | 091300 | 182175820 | 9480 | 9490 | 9490 | 9470 | 1093 |
| 623 | 20231016 | 091200 | 171815070 | 9490 | 9480 | 9490 | 9480 | 1086 |
| 624 | 20231016 | 091100 | 161516070 | 9480 | 9480 | 9490 | 9480 | 602 |
| 625 | 20231016 | 091000 | 155808250 | 9500 | 9470 | 9500 | 9470 | 416 |
| 626 | 20231016 | 090900 | 151867170 | 9460 | 9490 | 9500 | 9460 | 820 |
| 627 | 20231016 | 090800 | 144086510 | 9490 | 9500 | 9500 | 9480 | 227 |
| 628 | 20231016 | 090700 | 141932420 | 9500 | 9440 | 9500 | 9440 | 642 |
| 629 | 20231016 | 090600 | 135861370 | 9450 | 9430 | 9450 | 9420 | 950 |
| 630 | 20231016 | 090500 | 126904890 | 9440 | 9480 | 9490 | 9420 | 2363 |
| 631 | 20231016 | 090400 | 104580020 | 9480 | 9490 | 9510 | 9480 | 2643 |
| 632 | 20231016 | 090300 | 79473570 | 9480 | 9500 | 9510 | 9480 | 1889 |
| 633 | 20231016 | 090200 | 61539090 | 9500 | 9490 | 9520 | 9490 | 2202 |
| 634 | 20231016 | 090100 | 40591960 | 9490 | 9480 | 9490 | 9420 | 881 |
| 635 | 20231016 | 090000 | 32242670 | 9480 | 9470 | 9480 | 9400 | 3403 |