31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 13689 |
| 3 | 20231026 | 192200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 4 | 20231026 | 192100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 5 | 20231026 | 192000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 6 | 20231026 | 191900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 7 | 20231026 | 191800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 8 | 20231026 | 191700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 9 | 20231026 | 191600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 10 | 20231026 | 191500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 11 | 20231026 | 191400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 12 | 20231026 | 191300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 13 | 20231026 | 191200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 14 | 20231026 | 191100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 15 | 20231026 | 191000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 16 | 20231026 | 190900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 17 | 20231026 | 190800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 18 | 20231026 | 190700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 19 | 20231026 | 190600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 20 | 20231026 | 190500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 21 | 20231026 | 190400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 22 | 20231026 | 190300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 23 | 20231026 | 190200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 24 | 20231026 | 190100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 25 | 20231026 | 190000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 26 | 20231026 | 185900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 27 | 20231026 | 185800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 28 | 20231026 | 185700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 29 | 20231026 | 185600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 30 | 20231026 | 185500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 31 | 20231026 | 185400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 32 | 20231026 | 185300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 13689 |
| 33 | 20231026 | 185200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 34 | 20231026 | 185100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 35 | 20231026 | 185000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 36 | 20231026 | 184900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 37 | 20231026 | 184800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 38 | 20231026 | 184700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 39 | 20231026 | 184600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 40 | 20231026 | 184500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 41 | 20231026 | 184400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 42 | 20231026 | 184300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 43 | 20231026 | 184200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 44 | 20231026 | 184100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 45 | 20231026 | 184000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 46 | 20231026 | 183900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 47 | 20231026 | 183800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 48 | 20231026 | 183700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 49 | 20231026 | 183600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 50 | 20231026 | 183500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 51 | 20231026 | 183400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 52 | 20231026 | 183300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 53 | 20231026 | 183200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 54 | 20231026 | 183100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 55 | 20231026 | 183000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 56 | 20231026 | 182900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 57 | 20231026 | 182800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 58 | 20231026 | 182700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 59 | 20231026 | 182600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 60 | 20231026 | 182500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 61 | 20231026 | 182400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 62 | 20231026 | 182300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 13689 |
| 63 | 20231026 | 182200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 64 | 20231026 | 182100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 65 | 20231026 | 182000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 66 | 20231026 | 181900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 67 | 20231026 | 181800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 68 | 20231026 | 181700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 69 | 20231026 | 181600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 70 | 20231026 | 181500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 71 | 20231026 | 181400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 72 | 20231026 | 181300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 73 | 20231026 | 181200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 74 | 20231026 | 181100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 75 | 20231026 | 181000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 76 | 20231026 | 180900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 77 | 20231026 | 180800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 78 | 20231026 | 180700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 79 | 20231026 | 180600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 80 | 20231026 | 180500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 81 | 20231026 | 180400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 82 | 20231026 | 180300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 83 | 20231026 | 180200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 84 | 20231026 | 180100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 85 | 20231026 | 180000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 86 | 20231026 | 175900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 87 | 20231026 | 175800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 88 | 20231026 | 175700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 89 | 20231026 | 175600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 90 | 20231026 | 175500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 91 | 20231026 | 175400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 92 | 20231026 | 175300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 13689 |
| 93 | 20231026 | 175200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 94 | 20231026 | 175100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 95 | 20231026 | 175000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 96 | 20231026 | 174900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 97 | 20231026 | 174800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 98 | 20231026 | 174700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 99 | 20231026 | 174600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 100 | 20231026 | 174500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 101 | 20231026 | 174400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 102 | 20231026 | 174300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 103 | 20231026 | 174200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 104 | 20231026 | 174100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 105 | 20231026 | 174000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 106 | 20231026 | 173900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 107 | 20231026 | 173800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 108 | 20231026 | 173700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 109 | 20231026 | 173600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 110 | 20231026 | 173500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 111 | 20231026 | 173400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 112 | 20231026 | 173300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 113 | 20231026 | 173200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 114 | 20231026 | 173100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 115 | 20231026 | 173000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 116 | 20231026 | 172900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 117 | 20231026 | 172800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 118 | 20231026 | 172700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 119 | 20231026 | 172600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 120 | 20231026 | 172500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 121 | 20231026 | 172400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 122 | 20231026 | 172300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 13689 |
| 123 | 20231026 | 172200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 124 | 20231026 | 172100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 125 | 20231026 | 172000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 126 | 20231026 | 171900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 127 | 20231026 | 171800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 128 | 20231026 | 171700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 129 | 20231026 | 171600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 130 | 20231026 | 171500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 131 | 20231026 | 171400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 132 | 20231026 | 171300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 133 | 20231026 | 171200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 134 | 20231026 | 171100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 135 | 20231026 | 171000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 136 | 20231026 | 170900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 137 | 20231026 | 170800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 138 | 20231026 | 170700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 139 | 20231026 | 170600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 140 | 20231026 | 170500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 141 | 20231026 | 170400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 142 | 20231026 | 170300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 143 | 20231026 | 170200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 144 | 20231026 | 170100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 145 | 20231026 | 170000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 146 | 20231026 | 165900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 147 | 20231026 | 165800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 148 | 20231026 | 165700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 149 | 20231026 | 165600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 150 | 20231026 | 165500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 151 | 20231026 | 165400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 152 | 20231026 | 165300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 13689 |
| 153 | 20231026 | 165200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 154 | 20231026 | 165100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 155 | 20231026 | 165000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 156 | 20231026 | 164900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 157 | 20231026 | 164800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 158 | 20231026 | 164700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 159 | 20231026 | 164600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 160 | 20231026 | 164500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 161 | 20231026 | 164400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 162 | 20231026 | 164300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 163 | 20231026 | 164200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 164 | 20231026 | 164100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 165 | 20231026 | 164000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 166 | 20231026 | 163900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 167 | 20231026 | 163800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 168 | 20231026 | 163700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 169 | 20231026 | 163600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 170 | 20231026 | 163500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 171 | 20231026 | 163400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 172 | 20231026 | 163300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 173 | 20231026 | 163200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 174 | 20231026 | 163100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 175 | 20231026 | 163000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 176 | 20231026 | 162900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 177 | 20231026 | 162800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 178 | 20231026 | 162700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 179 | 20231026 | 162600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 180 | 20231026 | 162500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 181 | 20231026 | 162400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 182 | 20231026 | 162300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 13689 |
| 183 | 20231026 | 162200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 184 | 20231026 | 162100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 185 | 20231026 | 162000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 186 | 20231026 | 161900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 187 | 20231026 | 161800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 188 | 20231026 | 161700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 189 | 20231026 | 161600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 190 | 20231026 | 161500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 191 | 20231026 | 161400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 192 | 20231026 | 161300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 193 | 20231026 | 161200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 194 | 20231026 | 161100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 195 | 20231026 | 161000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 196 | 20231026 | 160900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 197 | 20231026 | 160800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 198 | 20231026 | 160700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 199 | 20231026 | 160600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 200 | 20231026 | 160500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 201 | 20231026 | 160400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 202 | 20231026 | 160300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 203 | 20231026 | 160200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 204 | 20231026 | 160100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 205 | 20231026 | 160000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 206 | 20231026 | 155900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 207 | 20231026 | 155800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 208 | 20231026 | 155700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 209 | 20231026 | 155600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 210 | 20231026 | 155500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 211 | 20231026 | 155400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 212 | 20231026 | 155300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 13689 |
| 213 | 20231026 | 155200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 214 | 20231026 | 155100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 215 | 20231026 | 155000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 216 | 20231026 | 154900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 217 | 20231026 | 154800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 218 | 20231026 | 154700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 219 | 20231026 | 154600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 220 | 20231026 | 154500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 221 | 20231026 | 154400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 222 | 20231026 | 154300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 223 | 20231026 | 154200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 224 | 20231026 | 154100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 225 | 20231026 | 154000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 226 | 20231026 | 153900 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 227 | 20231026 | 153800 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 228 | 20231026 | 153700 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 229 | 20231026 | 153600 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 230 | 20231026 | 153500 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 231 | 20231026 | 153400 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 232 | 20231026 | 153300 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 233 | 20231026 | 153200 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 234 | 20231026 | 153100 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 0 |
| 235 | 20231026 | 153000 | 2882866036 | 1416 | 1416 | 1416 | 1416 | 13689 |
| 236 | 20231026 | 152900 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 237 | 20231026 | 152800 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 238 | 20231026 | 152700 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 239 | 20231026 | 152600 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 240 | 20231026 | 152500 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 241 | 20231026 | 152400 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 242 | 20231026 | 152300 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 243 | 20231026 | 152200 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 244 | 20231026 | 152100 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 245 | 20231026 | 152000 | 2863482412 | 1419 | 1419 | 1419 | 1419 | 0 |
| 246 | 20231026 | 151900 | 2863482412 | 1419 | 1414 | 1419 | 1412 | 160 |
| 247 | 20231026 | 151800 | 2863256447 | 1418 | 1418 | 1418 | 1412 | 732 |
| 248 | 20231026 | 151700 | 2862221471 | 1418 | 1418 | 1418 | 1418 | 32 |
| 249 | 20231026 | 151600 | 2862176095 | 1410 | 1410 | 1418 | 1409 | 324 |
| 250 | 20231026 | 151500 | 2861719205 | 1410 | 1412 | 1419 | 1410 | 2480 |
| 251 | 20231026 | 151400 | 2858218583 | 1419 | 1410 | 1419 | 1410 | 79 |
| 252 | 20231026 | 151300 | 2858107184 | 1410 | 1410 | 1410 | 1410 | 11 |
| 253 | 20231026 | 151200 | 2858091674 | 1410 | 1410 | 1410 | 1410 | 1 |
| 254 | 20231026 | 151100 | 2858090264 | 1414 | 1414 | 1414 | 1414 | 132 |
| 255 | 20231026 | 151000 | 2857903616 | 1414 | 1414 | 1414 | 1414 | 500 |
| 256 | 20231026 | 150900 | 2857196616 | 1414 | 1414 | 1414 | 1414 | 120 |
| 257 | 20231026 | 150800 | 2857026936 | 1414 | 1412 | 1414 | 1412 | 1469 |
| 258 | 20231026 | 150700 | 2854951070 | 1414 | 1414 | 1414 | 1414 | 0 |
| 259 | 20231026 | 150600 | 2854951070 | 1414 | 1413 | 1414 | 1409 | 111 |
| 260 | 20231026 | 150500 | 2854794266 | 1409 | 1409 | 1409 | 1409 | 10 |
| 261 | 20231026 | 150400 | 2854780176 | 1408 | 1409 | 1409 | 1408 | 755 |
| 262 | 20231026 | 150300 | 2853717135 | 1414 | 1413 | 1414 | 1409 | 848 |
| 263 | 20231026 | 150200 | 2852518913 | 1413 | 1409 | 1413 | 1407 | 2965 |
| 264 | 20231026 | 150100 | 2848344862 | 1414 | 1414 | 1414 | 1414 | 21 |
| 265 | 20231026 | 150000 | 2848315168 | 1411 | 1414 | 1414 | 1411 | 31 |
| 266 | 20231026 | 145900 | 2848271418 | 1406 | 1412 | 1412 | 1406 | 1610 |
| 267 | 20231026 | 145800 | 2846006224 | 1414 | 1414 | 1414 | 1414 | 0 |
| 268 | 20231026 | 145700 | 2846006224 | 1414 | 1410 | 1414 | 1407 | 896 |
| 269 | 20231026 | 145600 | 2844743702 | 1412 | 1412 | 1412 | 1412 | 1008 |
| 270 | 20231026 | 145500 | 2843320406 | 1412 | 1409 | 1412 | 1408 | 3078 |
| 271 | 20231026 | 145400 | 2838980524 | 1409 | 1410 | 1410 | 1408 | 896 |
| 272 | 20231026 | 145300 | 2837718243 | 1409 | 1409 | 1409 | 1409 | 1 |
| 273 | 20231026 | 145200 | 2837716834 | 1408 | 1408 | 1408 | 1408 | 28 |
| 274 | 20231026 | 145100 | 2837677410 | 1408 | 1410 | 1410 | 1408 | 107 |
| 275 | 20231026 | 145000 | 2837526740 | 1410 | 1408 | 1410 | 1406 | 3270 |
| 276 | 20231026 | 144900 | 2832928508 | 1407 | 1407 | 1410 | 1407 | 108 |
| 277 | 20231026 | 144800 | 2832776443 | 1409 | 1410 | 1410 | 1405 | 288 |
| 278 | 20231026 | 144700 | 2832371245 | 1407 | 1407 | 1407 | 1407 | 1 |
| 279 | 20231026 | 144600 | 2832369838 | 1407 | 1408 | 1408 | 1407 | 16 |
| 280 | 20231026 | 144500 | 2832347316 | 1408 | 1406 | 1408 | 1405 | 3011 |
| 281 | 20231026 | 144400 | 2828116826 | 1406 | 1410 | 1410 | 1406 | 2656 |
| 282 | 20231026 | 144300 | 2824381402 | 1409 | 1412 | 1412 | 1409 | 4159 |
| 283 | 20231026 | 144200 | 2818513069 | 1413 | 1415 | 1415 | 1412 | 211 |
| 284 | 20231026 | 144100 | 2818215111 | 1417 | 1417 | 1417 | 1417 | 0 |
| 285 | 20231026 | 144000 | 2818215111 | 1417 | 1417 | 1417 | 1412 | 2754 |
| 286 | 20231026 | 143900 | 2814323606 | 1417 | 1417 | 1417 | 1413 | 668 |
| 287 | 20231026 | 143800 | 2813379322 | 1418 | 1418 | 1418 | 1418 | 0 |
| 288 | 20231026 | 143700 | 2813379322 | 1418 | 1417 | 1418 | 1417 | 769 |
| 289 | 20231026 | 143600 | 2812289647 | 1417 | 1411 | 1417 | 1411 | 1002 |
| 290 | 20231026 | 143500 | 2810875813 | 1411 | 1411 | 1411 | 1411 | 6401 |
| 291 | 20231026 | 143400 | 2801844002 | 1417 | 1411 | 1417 | 1411 | 26 |
| 292 | 20231026 | 143300 | 2801807190 | 1417 | 1410 | 1417 | 1410 | 342 |
| 293 | 20231026 | 143200 | 2801324716 | 1409 | 1409 | 1409 | 1409 | 0 |
| 294 | 20231026 | 143100 | 2801324716 | 1409 | 1409 | 1409 | 1409 | 2221 |
| 295 | 20231026 | 143000 | 2798195327 | 1409 | 1417 | 1418 | 1409 | 52 |
| 296 | 20231026 | 142900 | 2798121930 | 1417 | 1417 | 1417 | 1417 | 85 |
| 297 | 20231026 | 142800 | 2798001485 | 1418 | 1418 | 1418 | 1418 | 0 |
| 298 | 20231026 | 142700 | 2798001485 | 1418 | 1413 | 1418 | 1407 | 14098 |
| 299 | 20231026 | 142600 | 2778121823 | 1412 | 1412 | 1412 | 1412 | 62 |
| 300 | 20231026 | 142500 | 2778034279 | 1412 | 1412 | 1412 | 1412 | 4968 |
| 301 | 20231026 | 142400 | 2771019463 | 1412 | 1420 | 1420 | 1412 | 9336 |
| 302 | 20231026 | 142300 | 2757818981 | 1420 | 1420 | 1420 | 1420 | 67 |
| 303 | 20231026 | 142200 | 2757723841 | 1425 | 1420 | 1425 | 1420 | 150 |
| 304 | 20231026 | 142100 | 2757510343 | 1425 | 1425 | 1425 | 1425 | 257 |
| 305 | 20231026 | 142000 | 2757144118 | 1425 | 1423 | 1425 | 1423 | 2886 |
| 306 | 20231026 | 141900 | 2753037338 | 1423 | 1423 | 1423 | 1423 | 502 |
| 307 | 20231026 | 141800 | 2752322992 | 1423 | 1423 | 1423 | 1423 | 83 |
| 308 | 20231026 | 141700 | 2752204883 | 1423 | 1423 | 1423 | 1423 | 2900 |
| 309 | 20231026 | 141600 | 2748078183 | 1423 | 1416 | 1423 | 1415 | 366 |
| 310 | 20231026 | 141500 | 2747560185 | 1415 | 1419 | 1419 | 1415 | 2099 |
| 311 | 20231026 | 141400 | 2744585898 | 1418 | 1419 | 1419 | 1418 | 1185 |
| 312 | 20231026 | 141300 | 2742905463 | 1418 | 1423 | 1423 | 1418 | 60 |
| 313 | 20231026 | 141200 | 2742820088 | 1420 | 1419 | 1420 | 1419 | 1160 |
| 314 | 20231026 | 141100 | 2741174047 | 1419 | 1418 | 1419 | 1418 | 1003 |
| 315 | 20231026 | 141000 | 2739751790 | 1418 | 1416 | 1418 | 1414 | 1843 |
| 316 | 20231026 | 140900 | 2737144837 | 1414 | 1414 | 1414 | 1414 | 0 |
| 317 | 20231026 | 140800 | 2737144837 | 1414 | 1414 | 1414 | 1414 | 0 |
| 318 | 20231026 | 140700 | 2737144837 | 1414 | 1419 | 1419 | 1414 | 364 |
| 319 | 20231026 | 140600 | 2736630136 | 1414 | 1418 | 1418 | 1414 | 1718 |
| 320 | 20231026 | 140500 | 2734199528 | 1419 | 1419 | 1419 | 1417 | 229 |
| 321 | 20231026 | 140400 | 2733874579 | 1419 | 1419 | 1419 | 1419 | 0 |
| 322 | 20231026 | 140300 | 2733874579 | 1419 | 1419 | 1419 | 1419 | 0 |
| 323 | 20231026 | 140200 | 2733874579 | 1419 | 1418 | 1419 | 1416 | 377 |
| 324 | 20231026 | 140100 | 2733340126 | 1418 | 1418 | 1418 | 1418 | 123 |
| 325 | 20231026 | 140000 | 2733165712 | 1419 | 1417 | 1419 | 1416 | 2380 |
| 326 | 20231026 | 135900 | 2729793970 | 1418 | 1420 | 1423 | 1418 | 787 |
| 327 | 20231026 | 135800 | 2728677918 | 1421 | 1421 | 1421 | 1421 | 10 |
| 328 | 20231026 | 135700 | 2728663708 | 1425 | 1424 | 1425 | 1422 | 134 |
| 329 | 20231026 | 135600 | 2728473121 | 1425 | 1426 | 1426 | 1425 | 65 |
| 330 | 20231026 | 135500 | 2728380485 | 1417 | 1417 | 1417 | 1417 | 477 |
| 331 | 20231026 | 135400 | 2727704576 | 1417 | 1417 | 1417 | 1417 | 600 |
| 332 | 20231026 | 135300 | 2726854376 | 1417 | 1426 | 1426 | 1417 | 76 |
| 333 | 20231026 | 135200 | 2726746230 | 1426 | 1414 | 1431 | 1414 | 2071 |
| 334 | 20231026 | 135100 | 2723784563 | 1414 | 1414 | 1414 | 1413 | 1139 |
| 335 | 20231026 | 135000 | 2722174188 | 1411 | 1412 | 1412 | 1411 | 3994 |
| 336 | 20231026 | 134900 | 2716536929 | 1411 | 1419 | 1419 | 1411 | 3556 |
| 337 | 20231026 | 134800 | 2711506520 | 1417 | 1422 | 1422 | 1416 | 9452 |
| 338 | 20231026 | 134700 | 2698084892 | 1422 | 1428 | 1430 | 1422 | 5220 |
| 339 | 20231026 | 134600 | 2690621915 | 1422 | 1430 | 1430 | 1422 | 1106 |
| 340 | 20231026 | 134500 | 2689048116 | 1423 | 1430 | 1430 | 1423 | 5949 |
| 341 | 20231026 | 134400 | 2680574979 | 1428 | 1428 | 1428 | 1428 | 1 |
| 342 | 20231026 | 134300 | 2680573551 | 1428 | 1428 | 1428 | 1428 | 0 |
| 343 | 20231026 | 134200 | 2680573551 | 1428 | 1430 | 1430 | 1428 | 4128 |
| 344 | 20231026 | 134100 | 2674678567 | 1428 | 1431 | 1431 | 1428 | 3409 |
| 345 | 20231026 | 134000 | 2669810464 | 1431 | 1428 | 1431 | 1428 | 2682 |
| 346 | 20231026 | 133900 | 2665980559 | 1428 | 1429 | 1429 | 1425 | 15521 |
| 347 | 20231026 | 133800 | 2643816394 | 1429 | 1431 | 1431 | 1429 | 1520 |
| 348 | 20231026 | 133700 | 2641642687 | 1431 | 1431 | 1431 | 1431 | 6 |
| 349 | 20231026 | 133600 | 2641634101 | 1430 | 1430 | 1438 | 1430 | 523 |
| 350 | 20231026 | 133500 | 2640886203 | 1430 | 1430 | 1430 | 1430 | 1986 |
| 351 | 20231026 | 133400 | 2638046223 | 1438 | 1432 | 1438 | 1432 | 35 |
| 352 | 20231026 | 133300 | 2637996037 | 1432 | 1429 | 1432 | 1429 | 2 |
| 353 | 20231026 | 133200 | 2637993176 | 1428 | 1428 | 1429 | 1428 | 1330 |
| 354 | 20231026 | 133100 | 2636093886 | 1429 | 1429 | 1429 | 1429 | 1962 |
| 355 | 20231026 | 133000 | 2633290188 | 1429 | 1429 | 1429 | 1429 | 0 |
| 356 | 20231026 | 132900 | 2633290188 | 1429 | 1429 | 1429 | 1429 | 46 |
| 357 | 20231026 | 132800 | 2633224454 | 1429 | 1433 | 1433 | 1429 | 6625 |
| 358 | 20231026 | 132700 | 2623747654 | 1433 | 1434 | 1434 | 1433 | 2006 |
| 359 | 20231026 | 132600 | 2620871051 | 1434 | 1434 | 1434 | 1434 | 1000 |
| 360 | 20231026 | 132500 | 2619437051 | 1434 | 1434 | 1434 | 1434 | 8 |
| 361 | 20231026 | 132400 | 2619425579 | 1439 | 1433 | 1439 | 1433 | 869 |
| 362 | 20231026 | 132300 | 2618178265 | 1432 | 1434 | 1434 | 1431 | 1073 |
| 363 | 20231026 | 132200 | 2616641717 | 1438 | 1438 | 1438 | 1438 | 7 |
| 364 | 20231026 | 132100 | 2616631651 | 1439 | 1433 | 1439 | 1431 | 3501 |
| 365 | 20231026 | 132000 | 2611620281 | 1440 | 1433 | 1440 | 1431 | 2002 |
| 366 | 20231026 | 131900 | 2608753259 | 1432 | 1433 | 1433 | 1432 | 1092 |
| 367 | 20231026 | 131800 | 2607189418 | 1433 | 1433 | 1433 | 1433 | 3 |
| 368 | 20231026 | 131700 | 2607185119 | 1442 | 1442 | 1442 | 1442 | 0 |
| 369 | 20231026 | 131600 | 2607185119 | 1442 | 1442 | 1442 | 1442 | 1 |
| 370 | 20231026 | 131500 | 2607183677 | 1442 | 1439 | 1442 | 1439 | 500 |
| 371 | 20231026 | 131400 | 2606463931 | 1432 | 1434 | 1434 | 1432 | 5022 |
| 372 | 20231026 | 131300 | 2599268089 | 1434 | 1437 | 1437 | 1434 | 13254 |
| 373 | 20231026 | 131200 | 2580233052 | 1438 | 1438 | 1438 | 1438 | 0 |
| 374 | 20231026 | 131100 | 2580233052 | 1438 | 1448 | 1448 | 1438 | 2000 |
| 375 | 20231026 | 131000 | 2577355990 | 1449 | 1439 | 1449 | 1438 | 1909 |
| 376 | 20231026 | 130900 | 2574603168 | 1438 | 1438 | 1438 | 1438 | 1 |
| 377 | 20231026 | 130800 | 2574601730 | 1438 | 1442 | 1442 | 1438 | 40 |
| 378 | 20231026 | 130700 | 2574544170 | 1442 | 1442 | 1442 | 1442 | 6 |
| 379 | 20231026 | 130600 | 2574535518 | 1439 | 1442 | 1442 | 1439 | 3917 |
| 380 | 20231026 | 130500 | 2568896244 | 1442 | 1442 | 1442 | 1442 | 10 |
| 381 | 20231026 | 130400 | 2568881824 | 1442 | 1442 | 1442 | 1440 | 2164 |
| 382 | 20231026 | 130300 | 2565764177 | 1441 | 1450 | 1450 | 1441 | 1143 |
| 383 | 20231026 | 130200 | 2564116454 | 1450 | 1449 | 1450 | 1449 | 200 |
| 384 | 20231026 | 130100 | 2563826471 | 1441 | 1441 | 1441 | 1441 | 0 |
| 385 | 20231026 | 130000 | 2563826471 | 1441 | 1441 | 1441 | 1441 | 0 |
| 386 | 20231026 | 125900 | 2563826471 | 1441 | 1441 | 1441 | 1441 | 910 |
| 387 | 20231026 | 125800 | 2562515161 | 1441 | 1441 | 1441 | 1441 | 1 |
| 388 | 20231026 | 125700 | 2562513720 | 1450 | 1450 | 1450 | 1450 | 0 |
| 389 | 20231026 | 125600 | 2562513720 | 1450 | 1450 | 1450 | 1450 | 0 |
| 390 | 20231026 | 125500 | 2562513720 | 1450 | 1440 | 1450 | 1440 | 573 |
| 391 | 20231026 | 125400 | 2561688570 | 1440 | 1441 | 1441 | 1440 | 2170 |
| 392 | 20231026 | 125300 | 2558563325 | 1441 | 1441 | 1441 | 1441 | 0 |
| 393 | 20231026 | 125200 | 2558563325 | 1441 | 1441 | 1441 | 1441 | 9 |
| 394 | 20231026 | 125100 | 2558550356 | 1441 | 1443 | 1443 | 1441 | 1276 |
| 395 | 20231026 | 125000 | 2556711244 | 1443 | 1443 | 1443 | 1443 | 500 |
| 396 | 20231026 | 124900 | 2555989744 | 1451 | 1451 | 1451 | 1451 | 1387 |
| 397 | 20231026 | 124800 | 2553977207 | 1441 | 1441 | 1441 | 1441 | 100 |
| 398 | 20231026 | 124700 | 2553833107 | 1440 | 1440 | 1440 | 1440 | 0 |
| 399 | 20231026 | 124600 | 2553833107 | 1440 | 1441 | 1441 | 1440 | 244 |
| 400 | 20231026 | 124500 | 2553481713 | 1452 | 1451 | 1452 | 1441 | 123 |
| 401 | 20231026 | 124400 | 2553304199 | 1451 | 1451 | 1451 | 1451 | 31 |
| 402 | 20231026 | 124300 | 2553259218 | 1452 | 1452 | 1452 | 1439 | 302 |
| 403 | 20231026 | 124200 | 2552822014 | 1452 | 1440 | 1452 | 1439 | 1203 |
| 404 | 20231026 | 124100 | 2551090697 | 1452 | 1443 | 1452 | 1441 | 502 |
| 405 | 20231026 | 124000 | 2550367235 | 1457 | 1450 | 1457 | 1441 | 12525 |
| 406 | 20231026 | 123900 | 2532248042 | 1453 | 1450 | 1458 | 1450 | 152 |
| 407 | 20231026 | 123800 | 2532027607 | 1446 | 1446 | 1446 | 1446 | 0 |
| 408 | 20231026 | 123700 | 2532027607 | 1446 | 1446 | 1446 | 1446 | 407 |
| 409 | 20231026 | 123600 | 2531439085 | 1441 | 1446 | 1446 | 1441 | 1126 |
| 410 | 20231026 | 123500 | 2529811487 | 1441 | 1446 | 1446 | 1441 | 119 |
| 411 | 20231026 | 123400 | 2529639825 | 1445 | 1446 | 1446 | 1445 | 837 |
| 412 | 20231026 | 123300 | 2528429524 | 1446 | 1442 | 1446 | 1441 | 2471 |
| 413 | 20231026 | 123200 | 2524867742 | 1446 | 1446 | 1446 | 1446 | 0 |
| 414 | 20231026 | 123100 | 2524867742 | 1446 | 1441 | 1446 | 1441 | 521 |
| 415 | 20231026 | 123000 | 2524114381 | 1446 | 1442 | 1446 | 1440 | 364 |
| 416 | 20231026 | 122900 | 2523589612 | 1446 | 1446 | 1446 | 1443 | 115 |
| 417 | 20231026 | 122800 | 2523423325 | 1453 | 1453 | 1453 | 1453 | 15 |
| 418 | 20231026 | 122700 | 2523401530 | 1460 | 1441 | 1460 | 1438 | 1428 |
| 419 | 20231026 | 122600 | 2521328097 | 1441 | 1441 | 1441 | 1441 | 15 |
| 420 | 20231026 | 122500 | 2521306482 | 1441 | 1442 | 1442 | 1441 | 13 |
| 421 | 20231026 | 122400 | 2521287737 | 1443 | 1449 | 1449 | 1443 | 288 |
| 422 | 20231026 | 122300 | 2520871017 | 1450 | 1450 | 1450 | 1450 | 102 |
| 423 | 20231026 | 122200 | 2520723117 | 1447 | 1447 | 1447 | 1447 | 20 |
| 424 | 20231026 | 122100 | 2520694177 | 1447 | 1447 | 1450 | 1447 | 14 |
| 425 | 20231026 | 122000 | 2520673901 | 1447 | 1445 | 1447 | 1441 | 3178 |
| 426 | 20231026 | 121900 | 2516077293 | 1441 | 1441 | 1441 | 1441 | 20 |
| 427 | 20231026 | 121800 | 2516048473 | 1440 | 1441 | 1441 | 1439 | 3011 |
| 428 | 20231026 | 121700 | 2511712632 | 1441 | 1448 | 1448 | 1441 | 1111 |
| 429 | 20231026 | 121600 | 2510110426 | 1449 | 1459 | 1459 | 1444 | 649 |
| 430 | 20231026 | 121500 | 2509168357 | 1455 | 1460 | 1460 | 1454 | 4318 |
| 431 | 20231026 | 121400 | 2502870668 | 1459 | 1436 | 1477 | 1436 | 21134 |
| 432 | 20231026 | 121300 | 2471996463 | 1436 | 1436 | 1436 | 1436 | 177 |
| 433 | 20231026 | 121200 | 2471742291 | 1436 | 1436 | 1436 | 1436 | 0 |
| 434 | 20231026 | 121100 | 2471742291 | 1436 | 1436 | 1445 | 1436 | 1712 |
| 435 | 20231026 | 121000 | 2469277619 | 1441 | 1441 | 1441 | 1441 | 0 |
| 436 | 20231026 | 120900 | 2469277619 | 1441 | 1442 | 1442 | 1436 | 20864 |
| 437 | 20231026 | 120800 | 2439235639 | 1441 | 1441 | 1441 | 1441 | 1824 |
| 438 | 20231026 | 120700 | 2436607255 | 1441 | 1442 | 1442 | 1441 | 201 |
| 439 | 20231026 | 120600 | 2436317613 | 1441 | 1441 | 1441 | 1441 | 0 |
| 440 | 20231026 | 120500 | 2436317613 | 1441 | 1441 | 1441 | 1441 | 1812 |
| 441 | 20231026 | 120400 | 2433706521 | 1441 | 1449 | 1449 | 1441 | 1813 |
| 442 | 20231026 | 120300 | 2431092357 | 1450 | 1450 | 1450 | 1450 | 844 |
| 443 | 20231026 | 120200 | 2429868557 | 1450 | 1450 | 1450 | 1450 | 1226 |
| 444 | 20231026 | 120100 | 2428090857 | 1450 | 1450 | 1450 | 1450 | 1338 |
| 445 | 20231026 | 120000 | 2426150757 | 1450 | 1450 | 1456 | 1450 | 11482 |
| 446 | 20231026 | 115900 | 2409493274 | 1450 | 1449 | 1450 | 1449 | 375 |
| 447 | 20231026 | 115800 | 2408949898 | 1449 | 1448 | 1449 | 1447 | 5404 |
| 448 | 20231026 | 115700 | 2401123728 | 1448 | 1441 | 1448 | 1440 | 773 |
| 449 | 20231026 | 115600 | 2400006111 | 1440 | 1441 | 1441 | 1440 | 3113 |
| 450 | 20231026 | 115500 | 2395522776 | 1441 | 1441 | 1441 | 1441 | 1 |
| 451 | 20231026 | 115400 | 2395521335 | 1446 | 1440 | 1446 | 1440 | 19 |
| 452 | 20231026 | 115300 | 2395493957 | 1440 | 1447 | 1447 | 1440 | 543 |
| 453 | 20231026 | 115200 | 2394711887 | 1446 | 1447 | 1447 | 1446 | 413 |
| 454 | 20231026 | 115100 | 2394114687 | 1446 | 1446 | 1446 | 1440 | 103 |
| 455 | 20231026 | 115000 | 2393966349 | 1440 | 1440 | 1440 | 1440 | 2072 |
| 456 | 20231026 | 114900 | 2390982669 | 1440 | 1448 | 1448 | 1440 | 2882 |
| 457 | 20231026 | 114800 | 2386832255 | 1449 | 1449 | 1449 | 1449 | 0 |
| 458 | 20231026 | 114700 | 2386832255 | 1449 | 1449 | 1449 | 1449 | 0 |
| 459 | 20231026 | 114600 | 2386832255 | 1449 | 1440 | 1449 | 1438 | 1886 |
| 460 | 20231026 | 114500 | 2384104718 | 1440 | 1441 | 1441 | 1440 | 148 |
| 461 | 20231026 | 114400 | 2383891530 | 1448 | 1448 | 1448 | 1448 | 0 |
| 462 | 20231026 | 114300 | 2383891530 | 1448 | 1448 | 1448 | 1448 | 22 |
| 463 | 20231026 | 114200 | 2383859674 | 1448 | 1448 | 1449 | 1448 | 5 |
| 464 | 20231026 | 114100 | 2383852432 | 1437 | 1442 | 1442 | 1437 | 3048 |
| 465 | 20231026 | 114000 | 2379464377 | 1450 | 1451 | 1451 | 1450 | 21 |
| 466 | 20231026 | 113900 | 2379433916 | 1451 | 1443 | 1451 | 1443 | 228 |
| 467 | 20231026 | 113800 | 2379103292 | 1443 | 1443 | 1443 | 1443 | 10 |
| 468 | 20231026 | 113700 | 2379088862 | 1451 | 1451 | 1451 | 1451 | 172 |
| 469 | 20231026 | 113600 | 2378839290 | 1451 | 1451 | 1451 | 1451 | 11 |
| 470 | 20231026 | 113500 | 2378823329 | 1451 | 1443 | 1451 | 1443 | 993 |
| 471 | 20231026 | 113400 | 2377390414 | 1443 | 1443 | 1443 | 1443 | 0 |
| 472 | 20231026 | 113300 | 2377390414 | 1443 | 1443 | 1443 | 1443 | 383 |
| 473 | 20231026 | 113200 | 2376837745 | 1442 | 1442 | 1442 | 1442 | 0 |
| 474 | 20231026 | 113100 | 2376837745 | 1442 | 1442 | 1443 | 1442 | 370 |
| 475 | 20231026 | 113000 | 2376304139 | 1450 | 1444 | 1454 | 1440 | 2364 |
| 476 | 20231026 | 112900 | 2372895277 | 1445 | 1455 | 1455 | 1445 | 2091 |
| 477 | 20231026 | 112800 | 2369863732 | 1455 | 1445 | 1455 | 1445 | 384 |
| 478 | 20231026 | 112700 | 2369308751 | 1444 | 1453 | 1465 | 1441 | 13091 |
| 479 | 20231026 | 112600 | 2350389417 | 1456 | 1466 | 1466 | 1454 | 4082 |
| 480 | 20231026 | 112500 | 2344439308 | 1461 | 1460 | 1461 | 1460 | 549 |
| 481 | 20231026 | 112400 | 2343637268 | 1467 | 1467 | 1468 | 1456 | 4302 |
| 482 | 20231026 | 112300 | 2337332691 | 1467 | 1463 | 1468 | 1456 | 3636 |
| 483 | 20231026 | 112200 | 2332004345 | 1455 | 1461 | 1469 | 1452 | 3175 |
| 484 | 20231026 | 112100 | 2327366713 | 1461 | 1450 | 1470 | 1450 | 9854 |
| 485 | 20231026 | 112000 | 2312962876 | 1440 | 1439 | 1446 | 1439 | 490 |
| 486 | 20231026 | 111900 | 2312256899 | 1437 | 1437 | 1437 | 1437 | 45 |
| 487 | 20231026 | 111800 | 2312192234 | 1436 | 1443 | 1455 | 1436 | 3859 |
| 488 | 20231026 | 111700 | 2306632819 | 1444 | 1456 | 1456 | 1444 | 5513 |
| 489 | 20231026 | 111600 | 2298661307 | 1456 | 1458 | 1458 | 1438 | 4468 |
| 490 | 20231026 | 111500 | 2292148185 | 1458 | 1447 | 1461 | 1434 | 17158 |
| 491 | 20231026 | 111400 | 2267152384 | 1434 | 1447 | 1447 | 1434 | 6776 |
| 492 | 20231026 | 111300 | 2257422432 | 1447 | 1437 | 1449 | 1435 | 1004 |
| 493 | 20231026 | 111200 | 2255981380 | 1435 | 1440 | 1440 | 1435 | 397 |
| 494 | 20231026 | 111100 | 2255411505 | 1440 | 1452 | 1452 | 1440 | 5764 |
| 495 | 20231026 | 111000 | 2247105772 | 1443 | 1446 | 1457 | 1440 | 10623 |
| 496 | 20231026 | 110900 | 2231713908 | 1447 | 1431 | 1447 | 1430 | 11383 |
| 497 | 20231026 | 110800 | 2215365740 | 1433 | 1435 | 1435 | 1432 | 2553 |
| 498 | 20231026 | 110700 | 2211708867 | 1436 | 1437 | 1438 | 1436 | 47 |
| 499 | 20231026 | 110600 | 2211641311 | 1438 | 1438 | 1438 | 1438 | 2 |
| 500 | 20231026 | 110500 | 2211638435 | 1438 | 1438 | 1438 | 1437 | 145 |
| 501 | 20231026 | 110400 | 2211429945 | 1438 | 1443 | 1443 | 1438 | 63 |
| 502 | 20231026 | 110300 | 2211339176 | 1443 | 1434 | 1443 | 1433 | 4268 |
| 503 | 20231026 | 110200 | 2205221506 | 1435 | 1439 | 1439 | 1434 | 1635 |
| 504 | 20231026 | 110100 | 2202875305 | 1439 | 1439 | 1439 | 1439 | 145 |
| 505 | 20231026 | 110000 | 2202666650 | 1440 | 1438 | 1440 | 1438 | 6261 |
| 506 | 20231026 | 105900 | 2193657943 | 1438 | 1439 | 1439 | 1438 | 88 |
| 507 | 20231026 | 105800 | 2193531398 | 1439 | 1438 | 1439 | 1433 | 684 |
| 508 | 20231026 | 105700 | 2192548139 | 1438 | 1439 | 1439 | 1430 | 1550 |
| 509 | 20231026 | 105600 | 2190328194 | 1434 | 1441 | 1441 | 1433 | 108 |
| 510 | 20231026 | 105500 | 2190173043 | 1441 | 1430 | 1443 | 1430 | 7520 |
| 511 | 20231026 | 105400 | 2179345175 | 1430 | 1430 | 1430 | 1428 | 155 |
| 512 | 20231026 | 105300 | 2179123622 | 1430 | 1435 | 1435 | 1428 | 5279 |
| 513 | 20231026 | 105200 | 2171573487 | 1435 | 1437 | 1443 | 1435 | 5332 |
| 514 | 20231026 | 105100 | 2163915776 | 1437 | 1437 | 1444 | 1437 | 2018 |
| 515 | 20231026 | 105000 | 2161007525 | 1441 | 1428 | 1441 | 1426 | 2226 |
| 516 | 20231026 | 104900 | 2157814274 | 1428 | 1424 | 1437 | 1424 | 8638 |
| 517 | 20231026 | 104800 | 2145494534 | 1420 | 1434 | 1434 | 1420 | 25721 |
| 518 | 20231026 | 104700 | 2108765475 | 1434 | 1435 | 1436 | 1434 | 960 |
| 519 | 20231026 | 104600 | 2107388134 | 1436 | 1434 | 1436 | 1434 | 2041 |
| 520 | 20231026 | 104500 | 2104460177 | 1433 | 1436 | 1436 | 1433 | 3202 |
| 521 | 20231026 | 104400 | 2099868532 | 1436 | 1435 | 1438 | 1433 | 2625 |
| 522 | 20231026 | 104300 | 2096101137 | 1433 | 1441 | 1442 | 1433 | 11313 |
| 523 | 20231026 | 104200 | 2079847423 | 1442 | 1446 | 1453 | 1442 | 12229 |
| 524 | 20231026 | 104100 | 2062191179 | 1446 | 1455 | 1455 | 1446 | 18255 |
| 525 | 20231026 | 104000 | 2035723919 | 1455 | 1449 | 1460 | 1449 | 1998 |
| 526 | 20231026 | 103900 | 2032811780 | 1456 | 1450 | 1456 | 1446 | 5291 |
| 527 | 20231026 | 103800 | 2025145924 | 1450 | 1462 | 1462 | 1450 | 16455 |
| 528 | 20231026 | 103700 | 2001245784 | 1460 | 1468 | 1470 | 1460 | 7615 |
| 529 | 20231026 | 103600 | 1990111813 | 1469 | 1471 | 1471 | 1469 | 1471 |
| 530 | 20231026 | 103500 | 1987949746 | 1474 | 1469 | 1474 | 1469 | 209 |
| 531 | 20231026 | 103400 | 1987642702 | 1469 | 1463 | 1469 | 1462 | 5956 |
| 532 | 20231026 | 103300 | 1978920923 | 1463 | 1467 | 1467 | 1462 | 14797 |
| 533 | 20231026 | 103200 | 1957258754 | 1470 | 1475 | 1475 | 1465 | 2737 |
| 534 | 20231026 | 103100 | 1953243167 | 1476 | 1469 | 1479 | 1464 | 4504 |
| 535 | 20231026 | 103000 | 1946604774 | 1462 | 1466 | 1469 | 1462 | 6773 |
| 536 | 20231026 | 102900 | 1936673029 | 1464 | 1474 | 1480 | 1464 | 9816 |
| 537 | 20231026 | 102800 | 1922252185 | 1480 | 1476 | 1485 | 1473 | 7789 |
| 538 | 20231026 | 102700 | 1910761503 | 1475 | 1491 | 1491 | 1475 | 18836 |
| 539 | 20231026 | 102600 | 1882810401 | 1491 | 1483 | 1493 | 1483 | 27047 |
| 540 | 20231026 | 102500 | 1842505232 | 1483 | 1457 | 1491 | 1457 | 19845 |
| 541 | 20231026 | 102400 | 1813172328 | 1457 | 1465 | 1470 | 1450 | 15748 |
| 542 | 20231026 | 102300 | 1790193906 | 1465 | 1477 | 1488 | 1465 | 18589 |
| 543 | 20231026 | 102200 | 1762741199 | 1477 | 1493 | 1500 | 1474 | 49602 |
| 544 | 20231026 | 102100 | 1688708463 | 1493 | 1492 | 1494 | 1487 | 20017 |
| 545 | 20231026 | 102000 | 1658898212 | 1497 | 1502 | 1502 | 1486 | 30626 |
| 546 | 20231026 | 101900 | 1613121540 | 1503 | 1500 | 1504 | 1497 | 37457 |
| 547 | 20231026 | 101800 | 1556955737 | 1501 | 1498 | 1502 | 1497 | 22421 |
| 548 | 20231026 | 101700 | 1523323305 | 1497 | 1503 | 1509 | 1496 | 72649 |
| 549 | 20231026 | 101600 | 1414238524 | 1506 | 1510 | 1516 | 1488 | 143497 |
| 550 | 20231026 | 101500 | 1198687905 | 1514 | 1481 | 1518 | 1474 | 127985 |
| 551 | 20231026 | 101400 | 1006902972 | 1480 | 1471 | 1493 | 1471 | 72654 |
| 552 | 20231026 | 101300 | 899125058 | 1471 | 1462 | 1471 | 1453 | 30399 |
| 553 | 20231026 | 101200 | 854490666 | 1452 | 1460 | 1463 | 1452 | 1072 |
| 554 | 20231026 | 101100 | 852923602 | 1462 | 1463 | 1463 | 1451 | 1559 |
| 555 | 20231026 | 101000 | 850651704 | 1463 | 1451 | 1463 | 1451 | 4659 |
| 556 | 20231026 | 100900 | 843862901 | 1451 | 1452 | 1454 | 1451 | 777 |
| 557 | 20231026 | 100800 | 842735091 | 1452 | 1454 | 1456 | 1450 | 5842 |
| 558 | 20231026 | 100700 | 834247769 | 1456 | 1461 | 1463 | 1453 | 7377 |
| 559 | 20231026 | 100600 | 823511134 | 1463 | 1461 | 1464 | 1456 | 9405 |
| 560 | 20231026 | 100500 | 809770294 | 1461 | 1447 | 1465 | 1447 | 6588 |
| 561 | 20231026 | 100400 | 800189975 | 1447 | 1453 | 1459 | 1446 | 11483 |
| 562 | 20231026 | 100300 | 783534690 | 1452 | 1452 | 1453 | 1451 | 5778 |
| 563 | 20231026 | 100200 | 775145436 | 1451 | 1464 | 1465 | 1450 | 27446 |
| 564 | 20231026 | 100100 | 735217521 | 1457 | 1453 | 1470 | 1452 | 53506 |
| 565 | 20231026 | 100000 | 657134920 | 1453 | 1449 | 1454 | 1449 | 13104 |
| 566 | 20231026 | 095900 | 638140562 | 1447 | 1437 | 1447 | 1437 | 2148 |
| 567 | 20231026 | 095800 | 635042460 | 1435 | 1452 | 1464 | 1434 | 37121 |
| 568 | 20231026 | 095700 | 581089753 | 1452 | 1451 | 1452 | 1436 | 50519 |
| 569 | 20231026 | 095600 | 508173630 | 1452 | 1426 | 1455 | 1426 | 28059 |
| 570 | 20231026 | 095500 | 467600764 | 1421 | 1425 | 1429 | 1419 | 7818 |
| 571 | 20231026 | 095400 | 456478513 | 1438 | 1421 | 1445 | 1420 | 18568 |
| 572 | 20231026 | 095300 | 429846313 | 1422 | 1428 | 1428 | 1420 | 6632 |
| 573 | 20231026 | 095200 | 420413384 | 1428 | 1425 | 1435 | 1420 | 7255 |
| 574 | 20231026 | 095100 | 410057847 | 1425 | 1428 | 1428 | 1419 | 4717 |
| 575 | 20231026 | 095000 | 403343450 | 1422 | 1406 | 1442 | 1406 | 32428 |
| 576 | 20231026 | 094900 | 356992095 | 1406 | 1406 | 1406 | 1399 | 132 |
| 577 | 20231026 | 094800 | 356806510 | 1399 | 1417 | 1417 | 1399 | 1157 |
| 578 | 20231026 | 094700 | 355187682 | 1419 | 1420 | 1420 | 1400 | 12612 |
| 579 | 20231026 | 094600 | 337489900 | 1420 | 1428 | 1434 | 1412 | 13252 |
| 580 | 20231026 | 094500 | 318585239 | 1423 | 1395 | 1428 | 1395 | 20461 |
| 581 | 20231026 | 094400 | 289737289 | 1396 | 1395 | 1396 | 1395 | 797 |
| 582 | 20231026 | 094300 | 288625173 | 1395 | 1395 | 1395 | 1395 | 4 |
| 583 | 20231026 | 094200 | 288619593 | 1395 | 1395 | 1395 | 1390 | 109 |
| 584 | 20231026 | 094100 | 288468053 | 1390 | 1390 | 1390 | 1390 | 9 |
| 585 | 20231026 | 094000 | 288455543 | 1389 | 1389 | 1389 | 1389 | 0 |
| 586 | 20231026 | 093900 | 288455543 | 1389 | 1388 | 1389 | 1388 | 2241 |
| 587 | 20231026 | 093800 | 285343977 | 1385 | 1387 | 1387 | 1385 | 1202 |
| 588 | 20231026 | 093700 | 283676954 | 1388 | 1387 | 1388 | 1385 | 732 |
| 589 | 20231026 | 093600 | 282663037 | 1387 | 1387 | 1388 | 1387 | 75 |
| 590 | 20231026 | 093500 | 282558989 | 1385 | 1385 | 1386 | 1385 | 3700 |
| 591 | 20231026 | 093400 | 277434479 | 1386 | 1389 | 1389 | 1386 | 1968 |
| 592 | 20231026 | 093300 | 274706786 | 1389 | 1388 | 1389 | 1387 | 10842 |
| 593 | 20231026 | 093200 | 259648928 | 1389 | 1393 | 1394 | 1389 | 7091 |
| 594 | 20231026 | 093100 | 249783257 | 1393 | 1393 | 1393 | 1392 | 3070 |
| 595 | 20231026 | 093000 | 245507859 | 1393 | 1395 | 1395 | 1392 | 362 |
| 596 | 20231026 | 092900 | 245003194 | 1395 | 1395 | 1395 | 1395 | 100 |
| 597 | 20231026 | 092800 | 244863694 | 1396 | 1396 | 1396 | 1396 | 1199 |
| 598 | 20231026 | 092700 | 243189890 | 1396 | 1396 | 1396 | 1395 | 1002 |
| 599 | 20231026 | 092600 | 241791103 | 1396 | 1391 | 1396 | 1391 | 487 |
| 600 | 20231026 | 092500 | 241111901 | 1396 | 1396 | 1396 | 1396 | 128 |
| 601 | 20231026 | 092400 | 240933213 | 1396 | 1392 | 1396 | 1392 | 15007 |
| 602 | 20231026 | 092300 | 219995352 | 1385 | 1387 | 1387 | 1385 | 50294 |
| 603 | 20231026 | 092200 | 150334759 | 1386 | 1386 | 1386 | 1386 | 201 |
| 604 | 20231026 | 092100 | 150056173 | 1386 | 1385 | 1387 | 1385 | 376 |
| 605 | 20231026 | 092000 | 149535224 | 1386 | 1388 | 1393 | 1383 | 255 |
| 606 | 20231026 | 091900 | 149182204 | 1387 | 1386 | 1387 | 1384 | 2371 |
| 607 | 20231026 | 091800 | 145897748 | 1384 | 1388 | 1391 | 1384 | 8574 |
| 608 | 20231026 | 091700 | 134007884 | 1389 | 1392 | 1393 | 1389 | 10727 |
| 609 | 20231026 | 091600 | 119089497 | 1392 | 1399 | 1399 | 1392 | 3684 |
| 610 | 20231026 | 091500 | 113938865 | 1399 | 1399 | 1399 | 1399 | 100 |
| 611 | 20231026 | 091400 | 113798965 | 1399 | 1396 | 1400 | 1394 | 616 |
| 612 | 20231026 | 091300 | 112938848 | 1396 | 1401 | 1401 | 1394 | 1407 |
| 613 | 20231026 | 091200 | 110973567 | 1401 | 1396 | 1402 | 1393 | 3114 |
| 614 | 20231026 | 091100 | 106615493 | 1394 | 1393 | 1395 | 1393 | 1060 |
| 615 | 20231026 | 091000 | 105138798 | 1393 | 1398 | 1401 | 1392 | 2476 |
| 616 | 20231026 | 090900 | 101679114 | 1397 | 1396 | 1397 | 1396 | 1668 |
| 617 | 20231026 | 090800 | 99350527 | 1396 | 1390 | 1396 | 1390 | 2851 |
| 618 | 20231026 | 090700 | 95372749 | 1396 | 1390 | 1396 | 1390 | 8263 |
| 619 | 20231026 | 090600 | 83846721 | 1390 | 1391 | 1391 | 1387 | 611 |
| 620 | 20231026 | 090500 | 82998221 | 1392 | 1394 | 1396 | 1385 | 2525 |
| 621 | 20231026 | 090400 | 79482447 | 1394 | 1394 | 1394 | 1382 | 936 |
| 622 | 20231026 | 090300 | 78188707 | 1382 | 1387 | 1394 | 1381 | 9064 |
| 623 | 20231026 | 090200 | 65651180 | 1387 | 1397 | 1397 | 1387 | 814 |
| 624 | 20231026 | 090100 | 64514455 | 1386 | 1390 | 1391 | 1386 | 8282 |
| 625 | 20231026 | 090000 | 53023604 | 1390 | 1403 | 1404 | 1390 | 15910 |