30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 27269 |
| 3 | 20231027 | 192100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 4 | 20231027 | 192000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 5 | 20231027 | 191900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 6 | 20231027 | 191800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 7 | 20231027 | 191700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 8 | 20231027 | 191600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 9 | 20231027 | 191500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 10 | 20231027 | 191400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 11 | 20231027 | 191300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 12 | 20231027 | 191200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 13 | 20231027 | 191100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 14 | 20231027 | 191000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 15 | 20231027 | 190900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 16 | 20231027 | 190800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 17 | 20231027 | 190700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 18 | 20231027 | 190600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 19 | 20231027 | 190500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 20 | 20231027 | 190400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 21 | 20231027 | 190300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 22 | 20231027 | 190200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 23 | 20231027 | 190100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 24 | 20231027 | 190000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 25 | 20231027 | 185900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 26 | 20231027 | 185800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 27 | 20231027 | 185700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 28 | 20231027 | 185600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 29 | 20231027 | 185500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 30 | 20231027 | 185400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 31 | 20231027 | 185300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 32 | 20231027 | 185200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 27269 |
| 33 | 20231027 | 185100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 34 | 20231027 | 185000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 35 | 20231027 | 184900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 36 | 20231027 | 184800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 37 | 20231027 | 184700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 38 | 20231027 | 184600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 39 | 20231027 | 184500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 40 | 20231027 | 184400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 41 | 20231027 | 184300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 42 | 20231027 | 184200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 43 | 20231027 | 184100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 44 | 20231027 | 184000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 45 | 20231027 | 183900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 46 | 20231027 | 183800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 47 | 20231027 | 183700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 48 | 20231027 | 183600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 49 | 20231027 | 183500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 50 | 20231027 | 183400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 51 | 20231027 | 183300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 52 | 20231027 | 183200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 53 | 20231027 | 183100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 54 | 20231027 | 183000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 55 | 20231027 | 182900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 56 | 20231027 | 182800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 57 | 20231027 | 182700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 58 | 20231027 | 182600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 59 | 20231027 | 182500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 60 | 20231027 | 182400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 61 | 20231027 | 182300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 62 | 20231027 | 182200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 27269 |
| 63 | 20231027 | 182100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 64 | 20231027 | 182000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 65 | 20231027 | 181900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 66 | 20231027 | 181800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 67 | 20231027 | 181700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 68 | 20231027 | 181600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 69 | 20231027 | 181500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 70 | 20231027 | 181400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 71 | 20231027 | 181300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 72 | 20231027 | 181200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 73 | 20231027 | 181100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 74 | 20231027 | 181000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 75 | 20231027 | 180900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 76 | 20231027 | 180800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 77 | 20231027 | 180700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 78 | 20231027 | 180600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 79 | 20231027 | 180500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 80 | 20231027 | 180400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 81 | 20231027 | 180300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 82 | 20231027 | 180200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 83 | 20231027 | 180100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 84 | 20231027 | 180000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 85 | 20231027 | 175900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 86 | 20231027 | 175800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 87 | 20231027 | 175700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 88 | 20231027 | 175600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 89 | 20231027 | 175500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 90 | 20231027 | 175400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 91 | 20231027 | 175300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 92 | 20231027 | 175200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 27269 |
| 93 | 20231027 | 175100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 94 | 20231027 | 175000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 95 | 20231027 | 174900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 96 | 20231027 | 174800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 97 | 20231027 | 174700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 98 | 20231027 | 174600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 99 | 20231027 | 174500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 100 | 20231027 | 174400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 101 | 20231027 | 174300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 102 | 20231027 | 174200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 103 | 20231027 | 174100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 104 | 20231027 | 174000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 105 | 20231027 | 173900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 106 | 20231027 | 173800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 107 | 20231027 | 173700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 108 | 20231027 | 173600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 109 | 20231027 | 173500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 110 | 20231027 | 173400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 111 | 20231027 | 173300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 112 | 20231027 | 173200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 113 | 20231027 | 173100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 114 | 20231027 | 173000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 115 | 20231027 | 172900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 116 | 20231027 | 172800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 117 | 20231027 | 172700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 118 | 20231027 | 172600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 119 | 20231027 | 172500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 120 | 20231027 | 172400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 121 | 20231027 | 172300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 122 | 20231027 | 172200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 27269 |
| 123 | 20231027 | 172100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 124 | 20231027 | 172000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 125 | 20231027 | 171900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 126 | 20231027 | 171800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 127 | 20231027 | 171700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 128 | 20231027 | 171600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 129 | 20231027 | 171500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 130 | 20231027 | 171400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 131 | 20231027 | 171300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 132 | 20231027 | 171200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 133 | 20231027 | 171100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 134 | 20231027 | 171000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 135 | 20231027 | 170900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 136 | 20231027 | 170800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 137 | 20231027 | 170700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 138 | 20231027 | 170600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 139 | 20231027 | 170500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 140 | 20231027 | 170400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 141 | 20231027 | 170300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 142 | 20231027 | 170200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 143 | 20231027 | 170100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 144 | 20231027 | 170000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 145 | 20231027 | 165900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 146 | 20231027 | 165800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 147 | 20231027 | 165700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 148 | 20231027 | 165600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 149 | 20231027 | 165500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 150 | 20231027 | 165400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 151 | 20231027 | 165300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 152 | 20231027 | 165200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 27269 |
| 153 | 20231027 | 165100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 154 | 20231027 | 165000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 155 | 20231027 | 164900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 156 | 20231027 | 164800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 157 | 20231027 | 164700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 158 | 20231027 | 164600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 159 | 20231027 | 164500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 160 | 20231027 | 164400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 161 | 20231027 | 164300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 162 | 20231027 | 164200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 163 | 20231027 | 164100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 164 | 20231027 | 164000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 165 | 20231027 | 163900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 166 | 20231027 | 163800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 167 | 20231027 | 163700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 168 | 20231027 | 163600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 169 | 20231027 | 163500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 170 | 20231027 | 163400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 171 | 20231027 | 163300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 172 | 20231027 | 163200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 173 | 20231027 | 163100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 174 | 20231027 | 163000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 175 | 20231027 | 162900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 176 | 20231027 | 162800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 177 | 20231027 | 162700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 178 | 20231027 | 162600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 179 | 20231027 | 162500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 180 | 20231027 | 162400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 181 | 20231027 | 162300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 182 | 20231027 | 162200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 27269 |
| 183 | 20231027 | 162100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 184 | 20231027 | 162000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 185 | 20231027 | 161900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 186 | 20231027 | 161800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 187 | 20231027 | 161700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 188 | 20231027 | 161600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 189 | 20231027 | 161500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 190 | 20231027 | 161400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 191 | 20231027 | 161300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 192 | 20231027 | 161200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 193 | 20231027 | 161100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 194 | 20231027 | 161000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 195 | 20231027 | 160900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 196 | 20231027 | 160800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 197 | 20231027 | 160700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 198 | 20231027 | 160600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 199 | 20231027 | 160500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 200 | 20231027 | 160400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 201 | 20231027 | 160300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 202 | 20231027 | 160200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 203 | 20231027 | 160100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 204 | 20231027 | 160000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 205 | 20231027 | 155900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 206 | 20231027 | 155800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 207 | 20231027 | 155700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 208 | 20231027 | 155600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 209 | 20231027 | 155500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 210 | 20231027 | 155400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 211 | 20231027 | 155300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 212 | 20231027 | 155200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 27269 |
| 213 | 20231027 | 155100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 214 | 20231027 | 155000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 215 | 20231027 | 154900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 216 | 20231027 | 154800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 217 | 20231027 | 154700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 218 | 20231027 | 154600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 219 | 20231027 | 154500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 220 | 20231027 | 154400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 221 | 20231027 | 154300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 222 | 20231027 | 154200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 223 | 20231027 | 154100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 224 | 20231027 | 154000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 225 | 20231027 | 153900 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 226 | 20231027 | 153800 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 227 | 20231027 | 153700 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 228 | 20231027 | 153600 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 229 | 20231027 | 153500 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 230 | 20231027 | 153400 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 231 | 20231027 | 153300 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 232 | 20231027 | 153200 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 233 | 20231027 | 153100 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 0 |
| 234 | 20231027 | 153000 | 1042605099 | 1218 | 1218 | 1218 | 1218 | 27269 |
| 235 | 20231027 | 152900 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 236 | 20231027 | 152800 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 237 | 20231027 | 152700 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 238 | 20231027 | 152600 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 239 | 20231027 | 152500 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 240 | 20231027 | 152400 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 241 | 20231027 | 152300 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 242 | 20231027 | 152200 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 243 | 20231027 | 152100 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 244 | 20231027 | 152000 | 1009391457 | 1218 | 1218 | 1218 | 1218 | 0 |
| 245 | 20231027 | 151900 | 1009391457 | 1218 | 1219 | 1219 | 1218 | 270 |
| 246 | 20231027 | 151800 | 1009062577 | 1219 | 1218 | 1219 | 1218 | 10212 |
| 247 | 20231027 | 151700 | 996623860 | 1218 | 1219 | 1219 | 1218 | 14003 |
| 248 | 20231027 | 151600 | 979568177 | 1218 | 1219 | 1219 | 1217 | 1809 |
| 249 | 20231027 | 151500 | 977365157 | 1218 | 1218 | 1219 | 1218 | 9104 |
| 250 | 20231027 | 151400 | 966276484 | 1219 | 1218 | 1220 | 1218 | 2019 |
| 251 | 20231027 | 151300 | 963815340 | 1220 | 1218 | 1220 | 1218 | 509 |
| 252 | 20231027 | 151200 | 963195376 | 1220 | 1218 | 1220 | 1217 | 7128 |
| 253 | 20231027 | 151100 | 954515645 | 1220 | 1218 | 1220 | 1218 | 2390 |
| 254 | 20231027 | 151000 | 951601934 | 1217 | 1217 | 1219 | 1217 | 228 |
| 255 | 20231027 | 150900 | 951324378 | 1219 | 1217 | 1219 | 1217 | 4023 |
| 256 | 20231027 | 150800 | 946428385 | 1220 | 1220 | 1220 | 1220 | 0 |
| 257 | 20231027 | 150700 | 946428385 | 1220 | 1220 | 1220 | 1217 | 671 |
| 258 | 20231027 | 150600 | 945611109 | 1220 | 1217 | 1222 | 1216 | 2490 |
| 259 | 20231027 | 150500 | 942582192 | 1222 | 1217 | 1222 | 1217 | 1965 |
| 260 | 20231027 | 150400 | 940182542 | 1216 | 1217 | 1217 | 1215 | 863 |
| 261 | 20231027 | 150300 | 939133143 | 1216 | 1217 | 1217 | 1216 | 12817 |
| 262 | 20231027 | 150200 | 923547432 | 1217 | 1218 | 1218 | 1217 | 2114 |
| 263 | 20231027 | 150100 | 920974102 | 1217 | 1217 | 1217 | 1217 | 868 |
| 264 | 20231027 | 150000 | 919917746 | 1217 | 1216 | 1218 | 1216 | 226 |
| 265 | 20231027 | 145900 | 919642918 | 1217 | 1219 | 1219 | 1216 | 8003 |
| 266 | 20231027 | 145800 | 909906018 | 1219 | 1219 | 1219 | 1219 | 101 |
| 267 | 20231027 | 145700 | 909782899 | 1217 | 1217 | 1217 | 1217 | 2110 |
| 268 | 20231027 | 145600 | 907215029 | 1217 | 1217 | 1217 | 1217 | 1514 |
| 269 | 20231027 | 145500 | 905372491 | 1218 | 1216 | 1218 | 1216 | 3253 |
| 270 | 20231027 | 145400 | 901412381 | 1217 | 1218 | 1218 | 1217 | 2700 |
| 271 | 20231027 | 145300 | 898126181 | 1218 | 1219 | 1219 | 1218 | 601 |
| 272 | 20231027 | 145200 | 897394162 | 1218 | 1218 | 1218 | 1218 | 1000 |
| 273 | 20231027 | 145100 | 896176162 | 1219 | 1219 | 1219 | 1219 | 1 |
| 274 | 20231027 | 145000 | 896174943 | 1218 | 1218 | 1218 | 1218 | 590 |
| 275 | 20231027 | 144900 | 895456323 | 1217 | 1218 | 1218 | 1217 | 7216 |
| 276 | 20231027 | 144800 | 886672452 | 1219 | 1218 | 1219 | 1218 | 3506 |
| 277 | 20231027 | 144700 | 882402138 | 1219 | 1218 | 1219 | 1217 | 225 |
| 278 | 20231027 | 144600 | 882128263 | 1218 | 1218 | 1218 | 1218 | 22 |
| 279 | 20231027 | 144500 | 882101467 | 1218 | 1218 | 1218 | 1218 | 6 |
| 280 | 20231027 | 144400 | 882094159 | 1218 | 1218 | 1218 | 1218 | 324 |
| 281 | 20231027 | 144300 | 881699527 | 1218 | 1219 | 1219 | 1216 | 7002 |
| 282 | 20231027 | 144200 | 873180294 | 1219 | 1218 | 1219 | 1218 | 103 |
| 283 | 20231027 | 144100 | 873054837 | 1219 | 1219 | 1219 | 1219 | 233 |
| 284 | 20231027 | 144000 | 872770810 | 1220 | 1220 | 1220 | 1220 | 580 |
| 285 | 20231027 | 143900 | 872063210 | 1222 | 1220 | 1222 | 1220 | 25 |
| 286 | 20231027 | 143800 | 872032700 | 1220 | 1221 | 1221 | 1220 | 796 |
| 287 | 20231027 | 143700 | 871060884 | 1221 | 1221 | 1221 | 1220 | 502 |
| 288 | 20231027 | 143600 | 870448442 | 1220 | 1221 | 1221 | 1220 | 126 |
| 289 | 20231027 | 143500 | 870294702 | 1221 | 1220 | 1221 | 1220 | 422 |
| 290 | 20231027 | 143400 | 869779842 | 1220 | 1220 | 1220 | 1220 | 587 |
| 291 | 20231027 | 143300 | 869063702 | 1220 | 1220 | 1220 | 1219 | 775 |
| 292 | 20231027 | 143200 | 868118585 | 1220 | 1220 | 1220 | 1220 | 33 |
| 293 | 20231027 | 143100 | 868078325 | 1218 | 1217 | 1218 | 1217 | 600 |
| 294 | 20231027 | 143000 | 867348025 | 1217 | 1217 | 1217 | 1217 | 20 |
| 295 | 20231027 | 142900 | 867323685 | 1217 | 1217 | 1217 | 1217 | 2085 |
| 296 | 20231027 | 142800 | 864786240 | 1217 | 1219 | 1219 | 1217 | 2100 |
| 297 | 20231027 | 142700 | 862229131 | 1219 | 1219 | 1219 | 1219 | 0 |
| 298 | 20231027 | 142600 | 862229131 | 1219 | 1219 | 1219 | 1218 | 35 |
| 299 | 20231027 | 142500 | 862186467 | 1218 | 1218 | 1218 | 1218 | 2639 |
| 300 | 20231027 | 142400 | 858972165 | 1218 | 1218 | 1218 | 1218 | 210 |
| 301 | 20231027 | 142300 | 858716385 | 1219 | 1220 | 1220 | 1219 | 730 |
| 302 | 20231027 | 142200 | 857826490 | 1220 | 1220 | 1220 | 1220 | 0 |
| 303 | 20231027 | 142100 | 857826490 | 1220 | 1219 | 1220 | 1219 | 294 |
| 304 | 20231027 | 142000 | 857467882 | 1219 | 1220 | 1220 | 1219 | 218 |
| 305 | 20231027 | 141900 | 857202030 | 1220 | 1219 | 1220 | 1219 | 1605 |
| 306 | 20231027 | 141800 | 855245530 | 1218 | 1218 | 1218 | 1218 | 74 |
| 307 | 20231027 | 141700 | 855155398 | 1218 | 1218 | 1218 | 1218 | 0 |
| 308 | 20231027 | 141600 | 855155398 | 1218 | 1218 | 1218 | 1218 | 1 |
| 309 | 20231027 | 141500 | 855154180 | 1218 | 1218 | 1218 | 1217 | 805 |
| 310 | 20231027 | 141400 | 854174436 | 1218 | 1216 | 1218 | 1216 | 7931 |
| 311 | 20231027 | 141300 | 844516352 | 1216 | 1215 | 1216 | 1215 | 16 |
| 312 | 20231027 | 141200 | 844496904 | 1215 | 1215 | 1215 | 1215 | 8 |
| 313 | 20231027 | 141100 | 844487184 | 1215 | 1216 | 1216 | 1214 | 16328 |
| 314 | 20231027 | 141000 | 824648914 | 1216 | 1219 | 1219 | 1216 | 26054 |
| 315 | 20231027 | 140900 | 792950183 | 1219 | 1219 | 1219 | 1219 | 858 |
| 316 | 20231027 | 140800 | 791904281 | 1219 | 1220 | 1220 | 1219 | 1057 |
| 317 | 20231027 | 140700 | 790614753 | 1220 | 1220 | 1221 | 1220 | 2770 |
| 318 | 20231027 | 140600 | 787234915 | 1221 | 1222 | 1222 | 1220 | 3284 |
| 319 | 20231027 | 140500 | 783227731 | 1223 | 1223 | 1223 | 1223 | 11 |
| 320 | 20231027 | 140400 | 783214278 | 1223 | 1223 | 1223 | 1223 | 0 |
| 321 | 20231027 | 140300 | 783214278 | 1223 | 1223 | 1223 | 1223 | 4 |
| 322 | 20231027 | 140200 | 783209386 | 1223 | 1223 | 1223 | 1223 | 7 |
| 323 | 20231027 | 140100 | 783200825 | 1223 | 1223 | 1223 | 1223 | 20 |
| 324 | 20231027 | 140000 | 783176365 | 1223 | 1223 | 1223 | 1223 | 100 |
| 325 | 20231027 | 135900 | 783054065 | 1223 | 1223 | 1223 | 1223 | 100 |
| 326 | 20231027 | 135800 | 782931765 | 1223 | 1222 | 1223 | 1222 | 7 |
| 327 | 20231027 | 135700 | 782923210 | 1223 | 1223 | 1223 | 1223 | 0 |
| 328 | 20231027 | 135600 | 782923210 | 1223 | 1222 | 1223 | 1222 | 620 |
| 329 | 20231027 | 135500 | 782165569 | 1224 | 1224 | 1224 | 1224 | 2 |
| 330 | 20231027 | 135400 | 782163121 | 1222 | 1223 | 1223 | 1222 | 400 |
| 331 | 20231027 | 135300 | 781674173 | 1225 | 1225 | 1225 | 1225 | 0 |
| 332 | 20231027 | 135200 | 781674173 | 1225 | 1225 | 1225 | 1225 | 12 |
| 333 | 20231027 | 135100 | 781659473 | 1225 | 1225 | 1225 | 1225 | 10 |
| 334 | 20231027 | 135000 | 781647223 | 1226 | 1226 | 1226 | 1226 | 122 |
| 335 | 20231027 | 134900 | 781497651 | 1226 | 1226 | 1226 | 1223 | 3670 |
| 336 | 20231027 | 134800 | 776998775 | 1226 | 1226 | 1226 | 1226 | 140 |
| 337 | 20231027 | 134700 | 776827135 | 1226 | 1226 | 1226 | 1226 | 2453 |
| 338 | 20231027 | 134600 | 773819757 | 1226 | 1226 | 1226 | 1226 | 0 |
| 339 | 20231027 | 134500 | 773819757 | 1226 | 1226 | 1226 | 1226 | 0 |
| 340 | 20231027 | 134400 | 773819757 | 1226 | 1226 | 1226 | 1226 | 0 |
| 341 | 20231027 | 134300 | 773819757 | 1226 | 1226 | 1226 | 1226 | 137 |
| 342 | 20231027 | 134200 | 773651795 | 1226 | 1226 | 1226 | 1226 | 1 |
| 343 | 20231027 | 134100 | 773650569 | 1227 | 1225 | 1227 | 1225 | 601 |
| 344 | 20231027 | 134000 | 772913342 | 1227 | 1227 | 1227 | 1227 | 0 |
| 345 | 20231027 | 133900 | 772913342 | 1227 | 1227 | 1227 | 1227 | 1 |
| 346 | 20231027 | 133800 | 772912115 | 1224 | 1224 | 1224 | 1224 | 0 |
| 347 | 20231027 | 133700 | 772912115 | 1224 | 1225 | 1228 | 1224 | 855 |
| 348 | 20231027 | 133600 | 771864155 | 1224 | 1224 | 1224 | 1224 | 1 |
| 349 | 20231027 | 133500 | 771862931 | 1224 | 1224 | 1224 | 1224 | 218 |
| 350 | 20231027 | 133400 | 771596099 | 1223 | 1223 | 1223 | 1223 | 283 |
| 351 | 20231027 | 133300 | 771249990 | 1223 | 1223 | 1223 | 1223 | 100 |
| 352 | 20231027 | 133200 | 771127690 | 1223 | 1220 | 1223 | 1220 | 252 |
| 353 | 20231027 | 133100 | 770820193 | 1223 | 1220 | 1223 | 1220 | 77 |
| 354 | 20231027 | 133000 | 770726067 | 1220 | 1220 | 1220 | 1220 | 57 |
| 355 | 20231027 | 132900 | 770656527 | 1220 | 1221 | 1221 | 1220 | 1228 |
| 356 | 20231027 | 132800 | 769158202 | 1223 | 1223 | 1223 | 1223 | 129 |
| 357 | 20231027 | 132700 | 769000435 | 1223 | 1223 | 1223 | 1223 | 1 |
| 358 | 20231027 | 132600 | 768999212 | 1223 | 1221 | 1224 | 1221 | 19416 |
| 359 | 20231027 | 132500 | 745289380 | 1221 | 1220 | 1221 | 1219 | 509 |
| 360 | 20231027 | 132400 | 744668443 | 1219 | 1219 | 1219 | 1219 | 1657 |
| 361 | 20231027 | 132300 | 742648560 | 1219 | 1219 | 1219 | 1219 | 1 |
| 362 | 20231027 | 132200 | 742647341 | 1216 | 1219 | 1219 | 1216 | 1002 |
| 363 | 20231027 | 132100 | 741428905 | 1216 | 1219 | 1219 | 1216 | 502 |
| 364 | 20231027 | 132000 | 740818073 | 1219 | 1219 | 1219 | 1219 | 14 |
| 365 | 20231027 | 131900 | 740801007 | 1219 | 1220 | 1220 | 1219 | 12 |
| 366 | 20231027 | 131800 | 740786378 | 1217 | 1216 | 1220 | 1216 | 40 |
| 367 | 20231027 | 131700 | 740737645 | 1220 | 1216 | 1221 | 1215 | 11857 |
| 368 | 20231027 | 131600 | 726306683 | 1216 | 1216 | 1221 | 1216 | 22664 |
| 369 | 20231027 | 131500 | 698734976 | 1217 | 1217 | 1217 | 1216 | 16766 |
| 370 | 20231027 | 131400 | 678332972 | 1220 | 1220 | 1220 | 1218 | 11973 |
| 371 | 20231027 | 131300 | 663743191 | 1220 | 1220 | 1220 | 1220 | 498 |
| 372 | 20231027 | 131200 | 663135631 | 1220 | 1221 | 1221 | 1220 | 15097 |
| 373 | 20231027 | 131100 | 644715543 | 1221 | 1221 | 1221 | 1221 | 2779 |
| 374 | 20231027 | 131000 | 641322384 | 1221 | 1221 | 1221 | 1221 | 5281 |
| 375 | 20231027 | 130900 | 634874283 | 1221 | 1222 | 1222 | 1221 | 4815 |
| 376 | 20231027 | 130800 | 628995160 | 1222 | 1223 | 1223 | 1221 | 8359 |
| 377 | 20231027 | 130700 | 618780470 | 1222 | 1223 | 1223 | 1222 | 2612 |
| 378 | 20231027 | 130600 | 615588586 | 1223 | 1224 | 1224 | 1223 | 489 |
| 379 | 20231027 | 130500 | 614990538 | 1224 | 1227 | 1227 | 1224 | 817 |
| 380 | 20231027 | 130400 | 613990380 | 1227 | 1227 | 1227 | 1227 | 23 |
| 381 | 20231027 | 130300 | 613962159 | 1228 | 1228 | 1228 | 1228 | 10 |
| 382 | 20231027 | 130200 | 613949879 | 1228 | 1225 | 1228 | 1225 | 2001 |
| 383 | 20231027 | 130100 | 611496189 | 1223 | 1223 | 1223 | 1223 | 830 |
| 384 | 20231027 | 130000 | 610481099 | 1222 | 1222 | 1222 | 1222 | 0 |
| 385 | 20231027 | 125900 | 610481099 | 1222 | 1223 | 1223 | 1222 | 3404 |
| 386 | 20231027 | 125800 | 606318087 | 1226 | 1226 | 1226 | 1226 | 1 |
| 387 | 20231027 | 125700 | 606316861 | 1226 | 1226 | 1226 | 1226 | 43 |
| 388 | 20231027 | 125600 | 606264143 | 1224 | 1224 | 1224 | 1224 | 100 |
| 389 | 20231027 | 125500 | 606141743 | 1224 | 1224 | 1224 | 1224 | 2020 |
| 390 | 20231027 | 125400 | 603669263 | 1222 | 1222 | 1222 | 1222 | 65 |
| 391 | 20231027 | 125300 | 603589833 | 1222 | 1223 | 1223 | 1222 | 5134 |
| 392 | 20231027 | 125200 | 597316084 | 1223 | 1229 | 1229 | 1223 | 9751 |
| 393 | 20231027 | 125100 | 585383981 | 1229 | 1229 | 1229 | 1229 | 2 |
| 394 | 20231027 | 125000 | 585381523 | 1230 | 1226 | 1230 | 1225 | 2045 |
| 395 | 20231027 | 124900 | 582872985 | 1225 | 1225 | 1225 | 1225 | 0 |
| 396 | 20231027 | 124800 | 582872985 | 1225 | 1226 | 1226 | 1225 | 4402 |
| 397 | 20231027 | 124700 | 577478235 | 1225 | 1225 | 1225 | 1225 | 180 |
| 398 | 20231027 | 124600 | 577257735 | 1225 | 1225 | 1225 | 1225 | 0 |
| 399 | 20231027 | 124500 | 577257735 | 1225 | 1226 | 1226 | 1225 | 9143 |
| 400 | 20231027 | 124400 | 566052246 | 1226 | 1227 | 1227 | 1226 | 19 |
| 401 | 20231027 | 124300 | 566028934 | 1226 | 1227 | 1227 | 1226 | 1104 |
| 402 | 20231027 | 124200 | 564675427 | 1226 | 1226 | 1226 | 1226 | 13 |
| 403 | 20231027 | 124100 | 564659489 | 1226 | 1229 | 1229 | 1226 | 6203 |
| 404 | 20231027 | 124000 | 557040992 | 1230 | 1233 | 1233 | 1230 | 131 |
| 405 | 20231027 | 123900 | 556879769 | 1230 | 1233 | 1233 | 1230 | 1362 |
| 406 | 20231027 | 123800 | 555204494 | 1233 | 1233 | 1233 | 1233 | 0 |
| 407 | 20231027 | 123700 | 555204494 | 1233 | 1233 | 1233 | 1233 | 0 |
| 408 | 20231027 | 123600 | 555204494 | 1233 | 1233 | 1233 | 1233 | 0 |
| 409 | 20231027 | 123500 | 555204494 | 1233 | 1229 | 1233 | 1229 | 57 |
| 410 | 20231027 | 123400 | 555134401 | 1230 | 1230 | 1230 | 1230 | 1118 |
| 411 | 20231027 | 123300 | 553759261 | 1229 | 1229 | 1229 | 1229 | 3 |
| 412 | 20231027 | 123200 | 553755574 | 1229 | 1230 | 1230 | 1229 | 2978 |
| 413 | 20231027 | 123100 | 550095330 | 1230 | 1233 | 1233 | 1230 | 5037 |
| 414 | 20231027 | 123000 | 543895937 | 1235 | 1235 | 1235 | 1235 | 1 |
| 415 | 20231027 | 122900 | 543894702 | 1235 | 1235 | 1235 | 1235 | 4 |
| 416 | 20231027 | 122800 | 543889762 | 1236 | 1236 | 1236 | 1236 | 21 |
| 417 | 20231027 | 122700 | 543863806 | 1232 | 1233 | 1233 | 1232 | 2483 |
| 418 | 20231027 | 122600 | 540804749 | 1232 | 1232 | 1232 | 1232 | 0 |
| 419 | 20231027 | 122500 | 540804749 | 1232 | 1236 | 1236 | 1232 | 133 |
| 420 | 20231027 | 122400 | 540640822 | 1233 | 1233 | 1233 | 1233 | 0 |
| 421 | 20231027 | 122300 | 540640822 | 1233 | 1233 | 1233 | 1233 | 0 |
| 422 | 20231027 | 122200 | 540640822 | 1233 | 1233 | 1233 | 1233 | 299 |
| 423 | 20231027 | 122100 | 540272155 | 1237 | 1237 | 1237 | 1237 | 13 |
| 424 | 20231027 | 122000 | 540256074 | 1238 | 1236 | 1238 | 1236 | 25 |
| 425 | 20231027 | 121900 | 540225172 | 1231 | 1231 | 1231 | 1231 | 0 |
| 426 | 20231027 | 121800 | 540225172 | 1231 | 1238 | 1238 | 1231 | 74 |
| 427 | 20231027 | 121700 | 540133848 | 1238 | 1237 | 1238 | 1237 | 200 |
| 428 | 20231027 | 121600 | 539886305 | 1238 | 1232 | 1238 | 1230 | 9560 |
| 429 | 20231027 | 121500 | 528111561 | 1231 | 1232 | 1232 | 1231 | 1283 |
| 430 | 20231027 | 121400 | 526532088 | 1233 | 1233 | 1233 | 1233 | 4 |
| 431 | 20231027 | 121300 | 526527156 | 1233 | 1233 | 1233 | 1233 | 34 |
| 432 | 20231027 | 121200 | 526485234 | 1233 | 1233 | 1233 | 1233 | 16 |
| 433 | 20231027 | 121100 | 526465506 | 1233 | 1233 | 1233 | 1233 | 93 |
| 434 | 20231027 | 121000 | 526350837 | 1234 | 1231 | 1234 | 1231 | 3012 |
| 435 | 20231027 | 120900 | 522643062 | 1231 | 1233 | 1233 | 1231 | 3190 |
| 436 | 20231027 | 120800 | 518711870 | 1233 | 1233 | 1233 | 1233 | 0 |
| 437 | 20231027 | 120700 | 518711870 | 1233 | 1233 | 1233 | 1233 | 30 |
| 438 | 20231027 | 120600 | 518674880 | 1233 | 1233 | 1233 | 1233 | 300 |
| 439 | 20231027 | 120500 | 518304980 | 1233 | 1233 | 1233 | 1233 | 387 |
| 440 | 20231027 | 120400 | 517827809 | 1233 | 1233 | 1233 | 1233 | 0 |
| 441 | 20231027 | 120300 | 517827809 | 1233 | 1234 | 1234 | 1233 | 1579 |
| 442 | 20231027 | 120200 | 515880894 | 1235 | 1235 | 1235 | 1235 | 3 |
| 443 | 20231027 | 120100 | 515877189 | 1236 | 1236 | 1236 | 1236 | 0 |
| 444 | 20231027 | 120000 | 515877189 | 1236 | 1236 | 1236 | 1236 | 0 |
| 445 | 20231027 | 115900 | 515877189 | 1236 | 1234 | 1236 | 1233 | 2196 |
| 446 | 20231027 | 115800 | 513169517 | 1233 | 1236 | 1236 | 1233 | 3769 |
| 447 | 20231027 | 115700 | 508521151 | 1237 | 1237 | 1237 | 1236 | 4 |
| 448 | 20231027 | 115600 | 508516204 | 1236 | 1236 | 1236 | 1236 | 0 |
| 449 | 20231027 | 115500 | 508516204 | 1236 | 1236 | 1236 | 1236 | 1 |
| 450 | 20231027 | 115400 | 508514968 | 1238 | 1238 | 1238 | 1238 | 0 |
| 451 | 20231027 | 115300 | 508514968 | 1238 | 1236 | 1238 | 1235 | 2673 |
| 452 | 20231027 | 115200 | 505208372 | 1236 | 1236 | 1236 | 1236 | 16 |
| 453 | 20231027 | 115100 | 505188596 | 1236 | 1236 | 1236 | 1236 | 1 |
| 454 | 20231027 | 115000 | 505187360 | 1236 | 1238 | 1238 | 1236 | 584 |
| 455 | 20231027 | 114900 | 504464988 | 1238 | 1238 | 1238 | 1238 | 0 |
| 456 | 20231027 | 114800 | 504464988 | 1238 | 1237 | 1238 | 1237 | 245 |
| 457 | 20231027 | 114700 | 504161920 | 1237 | 1237 | 1237 | 1237 | 103 |
| 458 | 20231027 | 114600 | 504034509 | 1238 | 1238 | 1238 | 1237 | 163 |
| 459 | 20231027 | 114500 | 503832845 | 1238 | 1238 | 1238 | 1238 | 0 |
| 460 | 20231027 | 114400 | 503832845 | 1238 | 1238 | 1238 | 1238 | 1 |
| 461 | 20231027 | 114300 | 503831607 | 1238 | 1237 | 1238 | 1237 | 129 |
| 462 | 20231027 | 114200 | 503671934 | 1237 | 1238 | 1238 | 1236 | 1606 |
| 463 | 20231027 | 114100 | 501684219 | 1239 | 1238 | 1239 | 1238 | 217 |
| 464 | 20231027 | 114000 | 501415373 | 1239 | 1239 | 1239 | 1239 | 1 |
| 465 | 20231027 | 113900 | 501414134 | 1239 | 1239 | 1239 | 1239 | 105 |
| 466 | 20231027 | 113800 | 501284039 | 1239 | 1237 | 1239 | 1237 | 1824 |
| 467 | 20231027 | 113700 | 499026726 | 1236 | 1236 | 1236 | 1236 | 301 |
| 468 | 20231027 | 113600 | 498654690 | 1234 | 1235 | 1235 | 1234 | 311 |
| 469 | 20231027 | 113500 | 498270804 | 1236 | 1234 | 1236 | 1234 | 399 |
| 470 | 20231027 | 113400 | 497778048 | 1234 | 1234 | 1235 | 1234 | 976 |
| 471 | 20231027 | 113300 | 496573662 | 1233 | 1234 | 1234 | 1233 | 2063 |
| 472 | 20231027 | 113200 | 494029225 | 1235 | 1235 | 1235 | 1235 | 291 |
| 473 | 20231027 | 113100 | 493669840 | 1236 | 1236 | 1236 | 1236 | 1 |
| 474 | 20231027 | 113000 | 493668604 | 1235 | 1235 | 1235 | 1235 | 100 |
| 475 | 20231027 | 112900 | 493545104 | 1236 | 1236 | 1236 | 1235 | 452 |
| 476 | 20231027 | 112800 | 492986466 | 1235 | 1235 | 1235 | 1235 | 0 |
| 477 | 20231027 | 112700 | 492986466 | 1235 | 1235 | 1235 | 1235 | 0 |
| 478 | 20231027 | 112600 | 492986466 | 1235 | 1234 | 1235 | 1234 | 196 |
| 479 | 20231027 | 112500 | 492744573 | 1234 | 1235 | 1235 | 1234 | 513 |
| 480 | 20231027 | 112400 | 492111510 | 1236 | 1236 | 1236 | 1236 | 2 |
| 481 | 20231027 | 112300 | 492109038 | 1236 | 1234 | 1236 | 1234 | 204 |
| 482 | 20231027 | 112200 | 491857208 | 1235 | 1235 | 1235 | 1235 | 3 |
| 483 | 20231027 | 112100 | 491853503 | 1234 | 1235 | 1235 | 1234 | 558 |
| 484 | 20231027 | 112000 | 491164714 | 1234 | 1234 | 1234 | 1234 | 1918 |
| 485 | 20231027 | 111900 | 488797902 | 1234 | 1234 | 1234 | 1234 | 82 |
| 486 | 20231027 | 111800 | 488696714 | 1234 | 1234 | 1234 | 1234 | 1 |
| 487 | 20231027 | 111700 | 488695480 | 1233 | 1234 | 1234 | 1233 | 99 |
| 488 | 20231027 | 111600 | 488573315 | 1234 | 1234 | 1234 | 1234 | 1668 |
| 489 | 20231027 | 111500 | 486515003 | 1234 | 1235 | 1235 | 1234 | 1925 |
| 490 | 20231027 | 111400 | 484139428 | 1236 | 1236 | 1236 | 1236 | 2 |
| 491 | 20231027 | 111300 | 484136956 | 1236 | 1236 | 1236 | 1236 | 2 |
| 492 | 20231027 | 111200 | 484134484 | 1236 | 1236 | 1236 | 1236 | 1 |
| 493 | 20231027 | 111100 | 484133248 | 1236 | 1234 | 1236 | 1234 | 591 |
| 494 | 20231027 | 111000 | 483403748 | 1234 | 1235 | 1235 | 1234 | 119 |
| 495 | 20231027 | 110900 | 483256807 | 1236 | 1236 | 1236 | 1236 | 50 |
| 496 | 20231027 | 110800 | 483195007 | 1236 | 1234 | 1236 | 1234 | 4501 |
| 497 | 20231027 | 110700 | 477640771 | 1234 | 1231 | 1234 | 1231 | 4 |
| 498 | 20231027 | 110600 | 477635842 | 1230 | 1234 | 1234 | 1230 | 1068 |
| 499 | 20231027 | 110500 | 476321386 | 1234 | 1238 | 1238 | 1232 | 16367 |
| 500 | 20231027 | 110400 | 456129985 | 1238 | 1238 | 1238 | 1238 | 604 |
| 501 | 20231027 | 110300 | 455382233 | 1238 | 1237 | 1238 | 1237 | 544 |
| 502 | 20231027 | 110200 | 454708900 | 1237 | 1238 | 1238 | 1237 | 2274 |
| 503 | 20231027 | 110100 | 451894641 | 1239 | 1239 | 1239 | 1239 | 2 |
| 504 | 20231027 | 110000 | 451892163 | 1238 | 1239 | 1239 | 1238 | 62 |
| 505 | 20231027 | 105900 | 451815346 | 1240 | 1239 | 1240 | 1239 | 1348 |
| 506 | 20231027 | 105800 | 450145173 | 1238 | 1237 | 1239 | 1237 | 199 |
| 507 | 20231027 | 105700 | 449898820 | 1238 | 1238 | 1238 | 1237 | 1210 |
| 508 | 20231027 | 105600 | 448401190 | 1237 | 1237 | 1237 | 1237 | 9 |
| 509 | 20231027 | 105500 | 448390057 | 1238 | 1238 | 1238 | 1238 | 0 |
| 510 | 20231027 | 105400 | 448390057 | 1238 | 1238 | 1238 | 1238 | 7 |
| 511 | 20231027 | 105300 | 448381391 | 1238 | 1238 | 1238 | 1238 | 77 |
| 512 | 20231027 | 105200 | 448286065 | 1238 | 1237 | 1238 | 1237 | 404 |
| 513 | 20231027 | 105100 | 447786168 | 1235 | 1237 | 1237 | 1235 | 5700 |
| 514 | 20231027 | 105000 | 440741651 | 1238 | 1238 | 1238 | 1238 | 100 |
| 515 | 20231027 | 104900 | 440617851 | 1238 | 1238 | 1238 | 1238 | 92 |
| 516 | 20231027 | 104800 | 440503955 | 1239 | 1237 | 1239 | 1237 | 903 |
| 517 | 20231027 | 104700 | 439386026 | 1237 | 1237 | 1237 | 1237 | 150 |
| 518 | 20231027 | 104600 | 439200476 | 1237 | 1237 | 1238 | 1237 | 1031 |
| 519 | 20231027 | 104500 | 437925109 | 1237 | 1237 | 1237 | 1237 | 1 |
| 520 | 20231027 | 104400 | 437923872 | 1238 | 1235 | 1238 | 1235 | 507 |
| 521 | 20231027 | 104300 | 437297709 | 1238 | 1238 | 1238 | 1235 | 374 |
| 522 | 20231027 | 104200 | 436835327 | 1238 | 1237 | 1238 | 1237 | 422 |
| 523 | 20231027 | 104100 | 436313163 | 1237 | 1233 | 1237 | 1233 | 2117 |
| 524 | 20231027 | 104000 | 433701559 | 1233 | 1233 | 1233 | 1233 | 200 |
| 525 | 20231027 | 103900 | 433454959 | 1233 | 1233 | 1234 | 1233 | 2178 |
| 526 | 20231027 | 103800 | 430769483 | 1234 | 1234 | 1234 | 1234 | 348 |
| 527 | 20231027 | 103700 | 430340051 | 1235 | 1234 | 1235 | 1234 | 805 |
| 528 | 20231027 | 103600 | 429346677 | 1235 | 1235 | 1235 | 1235 | 20 |
| 529 | 20231027 | 103500 | 429321977 | 1236 | 1235 | 1236 | 1235 | 462 |
| 530 | 20231027 | 103400 | 428750965 | 1235 | 1235 | 1235 | 1235 | 1000 |
| 531 | 20231027 | 103300 | 427515965 | 1236 | 1236 | 1236 | 1236 | 0 |
| 532 | 20231027 | 103200 | 427515965 | 1236 | 1235 | 1236 | 1235 | 80 |
| 533 | 20231027 | 103100 | 427417164 | 1235 | 1234 | 1235 | 1234 | 385 |
| 534 | 20231027 | 103000 | 426942073 | 1235 | 1233 | 1235 | 1233 | 102 |
| 535 | 20231027 | 102900 | 426816304 | 1233 | 1233 | 1234 | 1233 | 913 |
| 536 | 20231027 | 102800 | 425690574 | 1234 | 1234 | 1234 | 1234 | 150 |
| 537 | 20231027 | 102700 | 425505474 | 1235 | 1236 | 1238 | 1234 | 1103 |
| 538 | 20231027 | 102600 | 424141584 | 1236 | 1235 | 1236 | 1235 | 428 |
| 539 | 20231027 | 102500 | 423613003 | 1237 | 1237 | 1237 | 1236 | 1053 |
| 540 | 20231027 | 102400 | 422310492 | 1237 | 1236 | 1237 | 1236 | 301 |
| 541 | 20231027 | 102300 | 421938455 | 1236 | 1235 | 1237 | 1235 | 254 |
| 542 | 20231027 | 102200 | 421624536 | 1235 | 1236 | 1238 | 1235 | 1944 |
| 543 | 20231027 | 102100 | 419223593 | 1238 | 1233 | 1238 | 1233 | 15052 |
| 544 | 20231027 | 102000 | 400607083 | 1233 | 1230 | 1233 | 1228 | 6880 |
| 545 | 20231027 | 101900 | 392145596 | 1230 | 1230 | 1230 | 1230 | 1187 |
| 546 | 20231027 | 101800 | 390685586 | 1230 | 1230 | 1230 | 1230 | 0 |
| 547 | 20231027 | 101700 | 390685586 | 1230 | 1230 | 1230 | 1230 | 2 |
| 548 | 20231027 | 101600 | 390683126 | 1228 | 1229 | 1230 | 1228 | 263 |
| 549 | 20231027 | 101500 | 390359668 | 1228 | 1228 | 1228 | 1228 | 338 |
| 550 | 20231027 | 101400 | 389944604 | 1228 | 1224 | 1228 | 1224 | 907 |
| 551 | 20231027 | 101300 | 388834432 | 1224 | 1224 | 1224 | 1224 | 53 |
| 552 | 20231027 | 101200 | 388769560 | 1223 | 1224 | 1224 | 1223 | 1819 |
| 553 | 20231027 | 101100 | 386544149 | 1229 | 1225 | 1229 | 1225 | 3292 |
| 554 | 20231027 | 101000 | 382509125 | 1223 | 1229 | 1229 | 1223 | 10001 |
| 555 | 20231027 | 100900 | 370275539 | 1224 | 1224 | 1224 | 1224 | 0 |
| 556 | 20231027 | 100800 | 370275539 | 1224 | 1228 | 1229 | 1224 | 1757 |
| 557 | 20231027 | 100700 | 368120131 | 1229 | 1228 | 1229 | 1228 | 451 |
| 558 | 20231027 | 100600 | 367566302 | 1228 | 1228 | 1228 | 1228 | 107 |
| 559 | 20231027 | 100500 | 367434906 | 1228 | 1228 | 1228 | 1227 | 503 |
| 560 | 20231027 | 100400 | 366817509 | 1228 | 1228 | 1229 | 1228 | 120 |
| 561 | 20231027 | 100300 | 366670136 | 1229 | 1228 | 1229 | 1228 | 2008 |
| 562 | 20231027 | 100200 | 364202608 | 1229 | 1229 | 1229 | 1225 | 252 |
| 563 | 20231027 | 100100 | 363893500 | 1224 | 1223 | 1224 | 1223 | 725 |
| 564 | 20231027 | 100000 | 363006805 | 1223 | 1223 | 1223 | 1223 | 10 |
| 565 | 20231027 | 095900 | 362994575 | 1223 | 1222 | 1223 | 1222 | 859 |
| 566 | 20231027 | 095800 | 361944477 | 1223 | 1222 | 1223 | 1222 | 501 |
| 567 | 20231027 | 095700 | 361331846 | 1222 | 1221 | 1222 | 1220 | 1554 |
| 568 | 20231027 | 095600 | 359434412 | 1221 | 1222 | 1222 | 1221 | 110 |
| 569 | 20231027 | 095500 | 359300097 | 1222 | 1224 | 1224 | 1222 | 4982 |
| 570 | 20231027 | 095400 | 353209366 | 1225 | 1227 | 1227 | 1224 | 3978 |
| 571 | 20231027 | 095300 | 348337713 | 1227 | 1227 | 1230 | 1226 | 1013 |
| 572 | 20231027 | 095200 | 347093454 | 1227 | 1227 | 1227 | 1226 | 1022 |
| 573 | 20231027 | 095100 | 345839662 | 1225 | 1224 | 1225 | 1223 | 1155 |
| 574 | 20231027 | 095000 | 344425311 | 1224 | 1224 | 1224 | 1224 | 966 |
| 575 | 20231027 | 094900 | 343242927 | 1224 | 1225 | 1225 | 1224 | 17 |
| 576 | 20231027 | 094800 | 343222109 | 1225 | 1222 | 1225 | 1222 | 1684 |
| 577 | 20231027 | 094700 | 341162011 | 1222 | 1224 | 1224 | 1222 | 210 |
| 578 | 20231027 | 094600 | 340905191 | 1222 | 1220 | 1222 | 1219 | 4256 |
| 579 | 20231027 | 094500 | 335706413 | 1219 | 1217 | 1219 | 1217 | 212 |
| 580 | 20231027 | 094400 | 335447991 | 1217 | 1217 | 1220 | 1217 | 5296 |
| 581 | 20231027 | 094300 | 329001773 | 1217 | 1217 | 1217 | 1216 | 1608 |
| 582 | 20231027 | 094200 | 327045877 | 1217 | 1216 | 1217 | 1216 | 3753 |
| 583 | 20231027 | 094100 | 322480882 | 1218 | 1219 | 1220 | 1217 | 12953 |
| 584 | 20231027 | 094000 | 306704435 | 1219 | 1220 | 1220 | 1219 | 5278 |
| 585 | 20231027 | 093900 | 300269278 | 1220 | 1220 | 1220 | 1220 | 2606 |
| 586 | 20231027 | 093800 | 297089958 | 1220 | 1217 | 1220 | 1217 | 5061 |
| 587 | 20231027 | 093700 | 290930672 | 1217 | 1218 | 1218 | 1217 | 3735 |
| 588 | 20231027 | 093600 | 286384678 | 1218 | 1220 | 1220 | 1218 | 4879 |
| 589 | 20231027 | 093500 | 280436014 | 1220 | 1222 | 1222 | 1220 | 1751 |
| 590 | 20231027 | 093400 | 278298568 | 1220 | 1227 | 1229 | 1220 | 25353 |
| 591 | 20231027 | 093300 | 247324404 | 1229 | 1230 | 1230 | 1229 | 406 |
| 592 | 20231027 | 093200 | 246825429 | 1230 | 1230 | 1230 | 1230 | 9 |
| 593 | 20231027 | 093100 | 246814359 | 1226 | 1226 | 1229 | 1226 | 9610 |
| 594 | 20231027 | 093000 | 235031882 | 1226 | 1226 | 1227 | 1226 | 2211 |
| 595 | 20231027 | 092900 | 232321178 | 1229 | 1230 | 1230 | 1226 | 7381 |
| 596 | 20231027 | 092800 | 223251297 | 1230 | 1230 | 1230 | 1230 | 1 |
| 597 | 20231027 | 092700 | 223250067 | 1235 | 1230 | 1235 | 1228 | 11876 |
| 598 | 20231027 | 092600 | 208643278 | 1232 | 1233 | 1233 | 1230 | 13022 |
| 599 | 20231027 | 092500 | 192607641 | 1236 | 1234 | 1236 | 1234 | 1449 |
| 600 | 20231027 | 092400 | 190819573 | 1234 | 1235 | 1235 | 1234 | 939 |
| 601 | 20231027 | 092300 | 189660572 | 1235 | 1237 | 1237 | 1235 | 14940 |
| 602 | 20231027 | 092200 | 171203630 | 1238 | 1242 | 1242 | 1238 | 6450 |
| 603 | 20231027 | 092100 | 163206396 | 1243 | 1242 | 1243 | 1242 | 10012 |
| 604 | 20231027 | 092000 | 150761689 | 1243 | 1243 | 1245 | 1240 | 2247 |
| 605 | 20231027 | 091900 | 147968801 | 1247 | 1245 | 1247 | 1245 | 11 |
| 606 | 20231027 | 091800 | 147955104 | 1247 | 1245 | 1247 | 1243 | 4223 |
| 607 | 20231027 | 091700 | 142696809 | 1245 | 1245 | 1245 | 1245 | 500 |
| 608 | 20231027 | 091600 | 142074309 | 1243 | 1243 | 1244 | 1243 | 1287 |
| 609 | 20231027 | 091500 | 140474371 | 1241 | 1244 | 1248 | 1241 | 2009 |
| 610 | 20231027 | 091400 | 137977844 | 1243 | 1242 | 1243 | 1241 | 1644 |
| 611 | 20231027 | 091300 | 135936712 | 1241 | 1243 | 1243 | 1240 | 2211 |
| 612 | 20231027 | 091200 | 133192928 | 1244 | 1248 | 1250 | 1244 | 6571 |
| 613 | 20231027 | 091100 | 125009575 | 1248 | 1248 | 1248 | 1248 | 0 |
| 614 | 20231027 | 091000 | 125009575 | 1248 | 1237 | 1248 | 1237 | 627 |
| 615 | 20231027 | 090900 | 124228334 | 1237 | 1243 | 1243 | 1237 | 5694 |
| 616 | 20231027 | 090800 | 117176785 | 1243 | 1239 | 1250 | 1239 | 3598 |
| 617 | 20231027 | 090700 | 112695808 | 1238 | 1237 | 1238 | 1235 | 5176 |
| 618 | 20231027 | 090600 | 106298856 | 1237 | 1241 | 1242 | 1234 | 8296 |
| 619 | 20231027 | 090500 | 96037222 | 1240 | 1236 | 1240 | 1236 | 4069 |
| 620 | 20231027 | 090400 | 90999184 | 1236 | 1235 | 1236 | 1234 | 1950 |
| 621 | 20231027 | 090300 | 88591510 | 1235 | 1236 | 1236 | 1233 | 21609 |
| 622 | 20231027 | 090200 | 61922842 | 1236 | 1245 | 1245 | 1236 | 20637 |
| 623 | 20231027 | 090100 | 36345718 | 1245 | 1243 | 1252 | 1243 | 11405 |
| 624 | 20231027 | 090000 | 22126319 | 1241 | 1246 | 1248 | 1240 | 17772 |