30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 15481 |
| 3 | 20231027 | 192300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 4 | 20231027 | 192200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 5 | 20231027 | 192100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 6 | 20231027 | 192000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 7 | 20231027 | 191900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 8 | 20231027 | 191800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 9 | 20231027 | 191700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 10 | 20231027 | 191600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 11 | 20231027 | 191500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 12 | 20231027 | 191400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 13 | 20231027 | 191300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 14 | 20231027 | 191200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 15 | 20231027 | 191100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 16 | 20231027 | 191000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 17 | 20231027 | 190900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 18 | 20231027 | 190800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 19 | 20231027 | 190700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 20 | 20231027 | 190600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 21 | 20231027 | 190500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 22 | 20231027 | 190400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 23 | 20231027 | 190300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 24 | 20231027 | 190200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 25 | 20231027 | 190100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 26 | 20231027 | 190000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 27 | 20231027 | 185900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 28 | 20231027 | 185800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 29 | 20231027 | 185700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 30 | 20231027 | 185600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 31 | 20231027 | 185500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 32 | 20231027 | 185400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 15481 |
| 33 | 20231027 | 185300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 34 | 20231027 | 185200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 35 | 20231027 | 185100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 36 | 20231027 | 185000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 37 | 20231027 | 184900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 38 | 20231027 | 184800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 39 | 20231027 | 184700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 40 | 20231027 | 184600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 41 | 20231027 | 184500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 42 | 20231027 | 184400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 43 | 20231027 | 184300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 44 | 20231027 | 184200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 45 | 20231027 | 184100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 46 | 20231027 | 184000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 47 | 20231027 | 183900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 48 | 20231027 | 183800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 49 | 20231027 | 183700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 50 | 20231027 | 183600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 51 | 20231027 | 183500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 52 | 20231027 | 183400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 53 | 20231027 | 183300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 54 | 20231027 | 183200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 55 | 20231027 | 183100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 56 | 20231027 | 183000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 57 | 20231027 | 182900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 58 | 20231027 | 182800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 59 | 20231027 | 182700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 60 | 20231027 | 182600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 61 | 20231027 | 182500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 62 | 20231027 | 182400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 15481 |
| 63 | 20231027 | 182300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 64 | 20231027 | 182200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 65 | 20231027 | 182100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 66 | 20231027 | 182000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 67 | 20231027 | 181900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 68 | 20231027 | 181800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 69 | 20231027 | 181700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 70 | 20231027 | 181600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 71 | 20231027 | 181500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 72 | 20231027 | 181400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 73 | 20231027 | 181300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 74 | 20231027 | 181200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 75 | 20231027 | 181100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 76 | 20231027 | 181000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 77 | 20231027 | 180900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 78 | 20231027 | 180800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 79 | 20231027 | 180700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 80 | 20231027 | 180600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 81 | 20231027 | 180500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 82 | 20231027 | 180400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 83 | 20231027 | 180300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 84 | 20231027 | 180200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 85 | 20231027 | 180100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 86 | 20231027 | 180000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 87 | 20231027 | 175900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 88 | 20231027 | 175800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 89 | 20231027 | 175700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 90 | 20231027 | 175600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 91 | 20231027 | 175500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 92 | 20231027 | 175400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 15481 |
| 93 | 20231027 | 175300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 94 | 20231027 | 175200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 95 | 20231027 | 175100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 96 | 20231027 | 175000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 97 | 20231027 | 174900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 98 | 20231027 | 174800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 99 | 20231027 | 174700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 100 | 20231027 | 174600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 101 | 20231027 | 174500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 102 | 20231027 | 174400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 103 | 20231027 | 174300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 104 | 20231027 | 174200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 105 | 20231027 | 174100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 106 | 20231027 | 174000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 107 | 20231027 | 173900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 108 | 20231027 | 173800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 109 | 20231027 | 173700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 110 | 20231027 | 173600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 111 | 20231027 | 173500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 112 | 20231027 | 173400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 113 | 20231027 | 173300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 114 | 20231027 | 173200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 115 | 20231027 | 173100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 116 | 20231027 | 173000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 117 | 20231027 | 172900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 118 | 20231027 | 172800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 119 | 20231027 | 172700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 120 | 20231027 | 172600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 121 | 20231027 | 172500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 122 | 20231027 | 172400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 15481 |
| 123 | 20231027 | 172300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 124 | 20231027 | 172200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 125 | 20231027 | 172100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 126 | 20231027 | 172000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 127 | 20231027 | 171900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 128 | 20231027 | 171800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 129 | 20231027 | 171700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 130 | 20231027 | 171600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 131 | 20231027 | 171500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 132 | 20231027 | 171400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 133 | 20231027 | 171300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 134 | 20231027 | 171200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 135 | 20231027 | 171100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 136 | 20231027 | 171000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 137 | 20231027 | 170900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 138 | 20231027 | 170800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 139 | 20231027 | 170700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 140 | 20231027 | 170600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 141 | 20231027 | 170500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 142 | 20231027 | 170400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 143 | 20231027 | 170300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 144 | 20231027 | 170200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 145 | 20231027 | 170100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 146 | 20231027 | 170000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 147 | 20231027 | 165900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 148 | 20231027 | 165800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 149 | 20231027 | 165700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 150 | 20231027 | 165600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 151 | 20231027 | 165500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 152 | 20231027 | 165400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 15481 |
| 153 | 20231027 | 165300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 154 | 20231027 | 165200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 155 | 20231027 | 165100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 156 | 20231027 | 165000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 157 | 20231027 | 164900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 158 | 20231027 | 164800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 159 | 20231027 | 164700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 160 | 20231027 | 164600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 161 | 20231027 | 164500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 162 | 20231027 | 164400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 163 | 20231027 | 164300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 164 | 20231027 | 164200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 165 | 20231027 | 164100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 166 | 20231027 | 164000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 167 | 20231027 | 163900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 168 | 20231027 | 163800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 169 | 20231027 | 163700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 170 | 20231027 | 163600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 171 | 20231027 | 163500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 172 | 20231027 | 163400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 173 | 20231027 | 163300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 174 | 20231027 | 163200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 175 | 20231027 | 163100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 176 | 20231027 | 163000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 177 | 20231027 | 162900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 178 | 20231027 | 162800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 179 | 20231027 | 162700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 180 | 20231027 | 162600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 181 | 20231027 | 162500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 182 | 20231027 | 162400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 15481 |
| 183 | 20231027 | 162300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 184 | 20231027 | 162200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 185 | 20231027 | 162100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 186 | 20231027 | 162000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 187 | 20231027 | 161900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 188 | 20231027 | 161800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 189 | 20231027 | 161700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 190 | 20231027 | 161600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 191 | 20231027 | 161500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 192 | 20231027 | 161400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 193 | 20231027 | 161300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 194 | 20231027 | 161200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 195 | 20231027 | 161100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 196 | 20231027 | 161000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 197 | 20231027 | 160900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 198 | 20231027 | 160800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 199 | 20231027 | 160700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 200 | 20231027 | 160600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 201 | 20231027 | 160500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 202 | 20231027 | 160400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 203 | 20231027 | 160300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 204 | 20231027 | 160200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 205 | 20231027 | 160100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 206 | 20231027 | 160000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 207 | 20231027 | 155900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 208 | 20231027 | 155800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 209 | 20231027 | 155700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 210 | 20231027 | 155600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 211 | 20231027 | 155500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 212 | 20231027 | 155400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 15481 |
| 213 | 20231027 | 155300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 214 | 20231027 | 155200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 215 | 20231027 | 155100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 216 | 20231027 | 155000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 217 | 20231027 | 154900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 218 | 20231027 | 154800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 219 | 20231027 | 154700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 220 | 20231027 | 154600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 221 | 20231027 | 154500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 222 | 20231027 | 154400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 223 | 20231027 | 154300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 224 | 20231027 | 154200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 225 | 20231027 | 154100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 226 | 20231027 | 154000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 227 | 20231027 | 153900 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 228 | 20231027 | 153800 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 229 | 20231027 | 153700 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 230 | 20231027 | 153600 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 231 | 20231027 | 153500 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 232 | 20231027 | 153400 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 233 | 20231027 | 153300 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 234 | 20231027 | 153200 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 235 | 20231027 | 153100 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 0 |
| 236 | 20231027 | 153000 | 1214645877 | 1666 | 1666 | 1666 | 1666 | 15481 |
| 237 | 20231027 | 152900 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 238 | 20231027 | 152800 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 239 | 20231027 | 152700 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 240 | 20231027 | 152600 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 241 | 20231027 | 152500 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 242 | 20231027 | 152400 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 243 | 20231027 | 152300 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 244 | 20231027 | 152200 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 245 | 20231027 | 152100 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 246 | 20231027 | 152000 | 1188854531 | 1666 | 1666 | 1666 | 1666 | 0 |
| 247 | 20231027 | 151900 | 1188854531 | 1666 | 1657 | 1666 | 1653 | 739 |
| 248 | 20231027 | 151800 | 1187631240 | 1657 | 1656 | 1657 | 1656 | 2661 |
| 249 | 20231027 | 151700 | 1183223088 | 1657 | 1657 | 1657 | 1656 | 3783 |
| 250 | 20231027 | 151600 | 1176954791 | 1657 | 1660 | 1660 | 1657 | 291 |
| 251 | 20231027 | 151500 | 1176472583 | 1657 | 1658 | 1658 | 1657 | 1035 |
| 252 | 20231027 | 151400 | 1174757538 | 1668 | 1668 | 1668 | 1668 | 200 |
| 253 | 20231027 | 151300 | 1174423938 | 1668 | 1668 | 1668 | 1668 | 1151 |
| 254 | 20231027 | 151200 | 1172504070 | 1668 | 1657 | 1668 | 1655 | 9704 |
| 255 | 20231027 | 151100 | 1156424563 | 1657 | 1659 | 1659 | 1657 | 1567 |
| 256 | 20231027 | 151000 | 1153826739 | 1670 | 1658 | 1670 | 1658 | 11774 |
| 257 | 20231027 | 150900 | 1134164351 | 1658 | 1670 | 1670 | 1658 | 101 |
| 258 | 20231027 | 150800 | 1133996710 | 1670 | 1670 | 1670 | 1670 | 5 |
| 259 | 20231027 | 150700 | 1133988360 | 1671 | 1671 | 1671 | 1671 | 0 |
| 260 | 20231027 | 150600 | 1133988360 | 1671 | 1671 | 1671 | 1671 | 1 |
| 261 | 20231027 | 150500 | 1133986689 | 1663 | 1663 | 1663 | 1661 | 759 |
| 262 | 20231027 | 150400 | 1132724672 | 1661 | 1660 | 1663 | 1658 | 1150 |
| 263 | 20231027 | 150300 | 1130815206 | 1661 | 1661 | 1661 | 1661 | 713 |
| 264 | 20231027 | 150200 | 1129630913 | 1661 | 1663 | 1663 | 1661 | 914 |
| 265 | 20231027 | 150100 | 1128112311 | 1663 | 1670 | 1670 | 1663 | 500 |
| 266 | 20231027 | 150000 | 1127279928 | 1670 | 1673 | 1673 | 1670 | 9542 |
| 267 | 20231027 | 145900 | 1111344002 | 1675 | 1675 | 1675 | 1675 | 0 |
| 268 | 20231027 | 145800 | 1111344002 | 1675 | 1675 | 1675 | 1675 | 232 |
| 269 | 20231027 | 145700 | 1110955402 | 1675 | 1670 | 1675 | 1670 | 4279 |
| 270 | 20231027 | 145600 | 1103792142 | 1675 | 1670 | 1675 | 1670 | 5864 |
| 271 | 20231027 | 145500 | 1093989262 | 1670 | 1675 | 1675 | 1670 | 2010 |
| 272 | 20231027 | 145400 | 1090627512 | 1675 | 1665 | 1675 | 1665 | 1701 |
| 273 | 20231027 | 145300 | 1087793337 | 1675 | 1675 | 1675 | 1675 | 210 |
| 274 | 20231027 | 145200 | 1087441587 | 1674 | 1670 | 1675 | 1670 | 22 |
| 275 | 20231027 | 145100 | 1087404813 | 1665 | 1665 | 1670 | 1665 | 9923 |
| 276 | 20231027 | 145000 | 1070876238 | 1665 | 1663 | 1665 | 1663 | 1697 |
| 277 | 20231027 | 144900 | 1068052585 | 1663 | 1663 | 1663 | 1663 | 1001 |
| 278 | 20231027 | 144800 | 1066387922 | 1663 | 1663 | 1663 | 1663 | 634 |
| 279 | 20231027 | 144700 | 1065333580 | 1662 | 1661 | 1662 | 1661 | 1664 |
| 280 | 20231027 | 144600 | 1062568266 | 1661 | 1661 | 1661 | 1661 | 725 |
| 281 | 20231027 | 144500 | 1061364041 | 1661 | 1662 | 1662 | 1661 | 1372 |
| 282 | 20231027 | 144400 | 1059084149 | 1660 | 1658 | 1660 | 1658 | 504 |
| 283 | 20231027 | 144300 | 1058247513 | 1657 | 1657 | 1657 | 1657 | 546 |
| 284 | 20231027 | 144200 | 1057342791 | 1657 | 1656 | 1657 | 1655 | 174 |
| 285 | 20231027 | 144100 | 1057054731 | 1655 | 1655 | 1655 | 1655 | 2 |
| 286 | 20231027 | 144000 | 1057051421 | 1655 | 1656 | 1656 | 1655 | 2003 |
| 287 | 20231027 | 143900 | 1053736392 | 1655 | 1653 | 1655 | 1653 | 66 |
| 288 | 20231027 | 143800 | 1053627178 | 1652 | 1651 | 1652 | 1651 | 198 |
| 289 | 20231027 | 143700 | 1053300202 | 1650 | 1650 | 1650 | 1650 | 849 |
| 290 | 20231027 | 143600 | 1051899352 | 1650 | 1648 | 1651 | 1648 | 2446 |
| 291 | 20231027 | 143500 | 1047866820 | 1648 | 1646 | 1648 | 1646 | 2408 |
| 292 | 20231027 | 143400 | 1043901272 | 1646 | 1646 | 1646 | 1646 | 2050 |
| 293 | 20231027 | 143300 | 1040526972 | 1646 | 1646 | 1646 | 1646 | 2 |
| 294 | 20231027 | 143200 | 1040523680 | 1647 | 1647 | 1647 | 1647 | 632 |
| 295 | 20231027 | 143100 | 1039482776 | 1647 | 1647 | 1647 | 1647 | 1 |
| 296 | 20231027 | 143000 | 1039481129 | 1642 | 1642 | 1642 | 1642 | 0 |
| 297 | 20231027 | 142900 | 1039481129 | 1642 | 1648 | 1649 | 1642 | 506 |
| 298 | 20231027 | 142800 | 1038646801 | 1649 | 1647 | 1649 | 1647 | 1500 |
| 299 | 20231027 | 142700 | 1036173858 | 1648 | 1647 | 1648 | 1642 | 112 |
| 300 | 20231027 | 142600 | 1035989387 | 1647 | 1647 | 1647 | 1647 | 701 |
| 301 | 20231027 | 142500 | 1034834840 | 1642 | 1642 | 1642 | 1642 | 0 |
| 302 | 20231027 | 142400 | 1034834840 | 1642 | 1642 | 1642 | 1642 | 147 |
| 303 | 20231027 | 142300 | 1034593466 | 1642 | 1642 | 1642 | 1642 | 5 |
| 304 | 20231027 | 142200 | 1034585256 | 1636 | 1636 | 1636 | 1636 | 0 |
| 305 | 20231027 | 142100 | 1034585256 | 1636 | 1636 | 1636 | 1636 | 2 |
| 306 | 20231027 | 142000 | 1034581984 | 1635 | 1642 | 1642 | 1635 | 1609 |
| 307 | 20231027 | 141900 | 1031951187 | 1643 | 1643 | 1643 | 1643 | 4411 |
| 308 | 20231027 | 141800 | 1024703914 | 1643 | 1643 | 1643 | 1643 | 1 |
| 309 | 20231027 | 141700 | 1024702271 | 1644 | 1644 | 1644 | 1644 | 142 |
| 310 | 20231027 | 141600 | 1024468823 | 1643 | 1643 | 1643 | 1643 | 1843 |
| 311 | 20231027 | 141500 | 1021440774 | 1644 | 1644 | 1644 | 1644 | 20 |
| 312 | 20231027 | 141400 | 1021407894 | 1644 | 1644 | 1644 | 1644 | 300 |
| 313 | 20231027 | 141300 | 1020914694 | 1645 | 1641 | 1645 | 1634 | 6723 |
| 314 | 20231027 | 141200 | 1009903290 | 1634 | 1634 | 1634 | 1634 | 112 |
| 315 | 20231027 | 141100 | 1009720282 | 1634 | 1649 | 1649 | 1634 | 3039 |
| 316 | 20231027 | 141000 | 1004749681 | 1650 | 1639 | 1650 | 1639 | 5200 |
| 317 | 20231027 | 140900 | 996181026 | 1637 | 1639 | 1639 | 1637 | 1271 |
| 318 | 20231027 | 140800 | 994099683 | 1640 | 1650 | 1651 | 1640 | 1660 |
| 319 | 20231027 | 140700 | 991373199 | 1651 | 1651 | 1651 | 1651 | 495 |
| 320 | 20231027 | 140600 | 990555954 | 1642 | 1642 | 1642 | 1642 | 0 |
| 321 | 20231027 | 140500 | 990555954 | 1642 | 1642 | 1642 | 1642 | 3 |
| 322 | 20231027 | 140400 | 990551028 | 1640 | 1642 | 1656 | 1640 | 1051 |
| 323 | 20231027 | 140300 | 988817320 | 1641 | 1640 | 1641 | 1640 | 598 |
| 324 | 20231027 | 140200 | 987836100 | 1638 | 1638 | 1638 | 1638 | 0 |
| 325 | 20231027 | 140100 | 987836100 | 1638 | 1638 | 1638 | 1638 | 0 |
| 326 | 20231027 | 140000 | 987836100 | 1638 | 1638 | 1638 | 1638 | 0 |
| 327 | 20231027 | 135900 | 987836100 | 1638 | 1636 | 1638 | 1636 | 780 |
| 328 | 20231027 | 135800 | 986558623 | 1633 | 1636 | 1636 | 1633 | 1095 |
| 329 | 20231027 | 135700 | 984767392 | 1637 | 1637 | 1637 | 1637 | 100 |
| 330 | 20231027 | 135600 | 984603692 | 1637 | 1637 | 1637 | 1637 | 2000 |
| 331 | 20231027 | 135500 | 981329692 | 1637 | 1636 | 1637 | 1636 | 500 |
| 332 | 20231027 | 135400 | 980511377 | 1636 | 1636 | 1636 | 1636 | 0 |
| 333 | 20231027 | 135300 | 980511377 | 1636 | 1636 | 1636 | 1636 | 200 |
| 334 | 20231027 | 135200 | 980184177 | 1632 | 1633 | 1633 | 1632 | 4857 |
| 335 | 20231027 | 135100 | 972257175 | 1637 | 1637 | 1637 | 1637 | 375 |
| 336 | 20231027 | 135000 | 971643300 | 1633 | 1633 | 1633 | 1633 | 0 |
| 337 | 20231027 | 134900 | 971643300 | 1633 | 1633 | 1633 | 1633 | 0 |
| 338 | 20231027 | 134800 | 971643300 | 1633 | 1637 | 1638 | 1633 | 1155 |
| 339 | 20231027 | 134700 | 969754660 | 1637 | 1638 | 1638 | 1637 | 143 |
| 340 | 20231027 | 134600 | 969520469 | 1638 | 1637 | 1638 | 1637 | 1010 |
| 341 | 20231027 | 134500 | 967866560 | 1637 | 1631 | 1637 | 1631 | 363 |
| 342 | 20231027 | 134400 | 967273601 | 1631 | 1631 | 1631 | 1631 | 250 |
| 343 | 20231027 | 134300 | 966865851 | 1631 | 1631 | 1631 | 1631 | 538 |
| 344 | 20231027 | 134200 | 965988373 | 1631 | 1631 | 1631 | 1631 | 526 |
| 345 | 20231027 | 134100 | 965130467 | 1631 | 1631 | 1631 | 1631 | 6 |
| 346 | 20231027 | 134000 | 965120681 | 1631 | 1630 | 1631 | 1628 | 1438 |
| 347 | 20231027 | 133900 | 962775782 | 1631 | 1630 | 1637 | 1630 | 407 |
| 348 | 20231027 | 133800 | 962112205 | 1630 | 1629 | 1630 | 1629 | 253 |
| 349 | 20231027 | 133700 | 961699951 | 1630 | 1626 | 1630 | 1626 | 1106 |
| 350 | 20231027 | 133600 | 959897302 | 1626 | 1621 | 1626 | 1621 | 2586 |
| 351 | 20231027 | 133500 | 955703343 | 1621 | 1621 | 1621 | 1621 | 0 |
| 352 | 20231027 | 133400 | 955703343 | 1621 | 1621 | 1621 | 1621 | 1 |
| 353 | 20231027 | 133300 | 955701722 | 1621 | 1621 | 1621 | 1621 | 3 |
| 354 | 20231027 | 133200 | 955696859 | 1617 | 1620 | 1620 | 1617 | 290 |
| 355 | 20231027 | 133100 | 955227209 | 1620 | 1620 | 1620 | 1620 | 0 |
| 356 | 20231027 | 133000 | 955227209 | 1620 | 1620 | 1620 | 1620 | 189 |
| 357 | 20231027 | 132900 | 954921029 | 1620 | 1620 | 1620 | 1620 | 22 |
| 358 | 20231027 | 132800 | 954885389 | 1621 | 1621 | 1621 | 1621 | 0 |
| 359 | 20231027 | 132700 | 954885389 | 1621 | 1621 | 1621 | 1621 | 602 |
| 360 | 20231027 | 132600 | 953909547 | 1621 | 1621 | 1621 | 1621 | 20 |
| 361 | 20231027 | 132500 | 953877127 | 1615 | 1619 | 1619 | 1615 | 221 |
| 362 | 20231027 | 132400 | 953519656 | 1623 | 1623 | 1623 | 1623 | 1 |
| 363 | 20231027 | 132300 | 953518033 | 1619 | 1624 | 1624 | 1619 | 525 |
| 364 | 20231027 | 132200 | 952667433 | 1622 | 1625 | 1625 | 1619 | 1003 |
| 365 | 20231027 | 132100 | 951043327 | 1625 | 1620 | 1625 | 1620 | 67 |
| 366 | 20231027 | 132000 | 950934777 | 1625 | 1625 | 1625 | 1619 | 5 |
| 367 | 20231027 | 131900 | 950926658 | 1625 | 1619 | 1625 | 1619 | 609 |
| 368 | 20231027 | 131800 | 949940681 | 1619 | 1619 | 1619 | 1619 | 87 |
| 369 | 20231027 | 131700 | 949799828 | 1610 | 1608 | 1612 | 1608 | 4920 |
| 370 | 20231027 | 131600 | 941879408 | 1610 | 1610 | 1610 | 1608 | 5791 |
| 371 | 20231027 | 131500 | 932557260 | 1611 | 1612 | 1612 | 1611 | 1786 |
| 372 | 20231027 | 131400 | 929678658 | 1612 | 1613 | 1613 | 1612 | 1944 |
| 373 | 20231027 | 131300 | 926544845 | 1613 | 1623 | 1623 | 1613 | 13383 |
| 374 | 20231027 | 131200 | 904887114 | 1623 | 1626 | 1626 | 1623 | 250 |
| 375 | 20231027 | 131100 | 904481097 | 1626 | 1626 | 1626 | 1626 | 70 |
| 376 | 20231027 | 131000 | 904367277 | 1626 | 1625 | 1626 | 1625 | 4500 |
| 377 | 20231027 | 130900 | 897050378 | 1625 | 1627 | 1627 | 1624 | 328 |
| 378 | 20231027 | 130800 | 896517403 | 1626 | 1629 | 1629 | 1626 | 329 |
| 379 | 20231027 | 130700 | 895982008 | 1629 | 1629 | 1629 | 1629 | 10 |
| 380 | 20231027 | 130600 | 895965718 | 1628 | 1628 | 1628 | 1628 | 652 |
| 381 | 20231027 | 130500 | 894904262 | 1628 | 1628 | 1628 | 1628 | 0 |
| 382 | 20231027 | 130400 | 894904262 | 1628 | 1631 | 1631 | 1628 | 274 |
| 383 | 20231027 | 130300 | 894457632 | 1631 | 1632 | 1632 | 1631 | 21 |
| 384 | 20231027 | 130200 | 894423361 | 1632 | 1622 | 1632 | 1622 | 2559 |
| 385 | 20231027 | 130100 | 890254675 | 1622 | 1623 | 1623 | 1622 | 1612 |
| 386 | 20231027 | 130000 | 887638419 | 1628 | 1628 | 1628 | 1628 | 15 |
| 387 | 20231027 | 125900 | 887613999 | 1629 | 1621 | 1631 | 1621 | 3520 |
| 388 | 20231027 | 125800 | 881903879 | 1631 | 1625 | 1631 | 1620 | 9012 |
| 389 | 20231027 | 125700 | 867281504 | 1624 | 1624 | 1625 | 1624 | 2115 |
| 390 | 20231027 | 125600 | 863846689 | 1624 | 1625 | 1625 | 1624 | 2000 |
| 391 | 20231027 | 125500 | 860598279 | 1631 | 1632 | 1632 | 1628 | 127 |
| 392 | 20231027 | 125400 | 860391239 | 1621 | 1632 | 1632 | 1621 | 2063 |
| 393 | 20231027 | 125300 | 857046251 | 1623 | 1623 | 1623 | 1623 | 199 |
| 394 | 20231027 | 125200 | 856723274 | 1622 | 1626 | 1626 | 1622 | 4144 |
| 395 | 20231027 | 125100 | 849997944 | 1627 | 1629 | 1629 | 1627 | 2216 |
| 396 | 20231027 | 125000 | 846390351 | 1629 | 1632 | 1632 | 1629 | 1154 |
| 397 | 20231027 | 124900 | 844509066 | 1632 | 1632 | 1632 | 1628 | 12876 |
| 398 | 20231027 | 124800 | 823495438 | 1633 | 1624 | 1633 | 1624 | 2 |
| 399 | 20231027 | 124700 | 823492181 | 1633 | 1625 | 1633 | 1623 | 1758 |
| 400 | 20231027 | 124600 | 820637740 | 1624 | 1634 | 1634 | 1624 | 432 |
| 401 | 20231027 | 124500 | 819934302 | 1636 | 1628 | 1636 | 1624 | 10003 |
| 402 | 20231027 | 124400 | 803675578 | 1627 | 1627 | 1627 | 1627 | 0 |
| 403 | 20231027 | 124300 | 803675578 | 1627 | 1626 | 1627 | 1626 | 450 |
| 404 | 20231027 | 124200 | 802943566 | 1626 | 1630 | 1630 | 1626 | 5516 |
| 405 | 20231027 | 124100 | 793966925 | 1640 | 1630 | 1640 | 1630 | 1747 |
| 406 | 20231027 | 124000 | 791118795 | 1631 | 1638 | 1638 | 1631 | 1738 |
| 407 | 20231027 | 123900 | 788281585 | 1638 | 1642 | 1642 | 1633 | 19711 |
| 408 | 20231027 | 123800 | 756004271 | 1642 | 1642 | 1642 | 1642 | 100 |
| 409 | 20231027 | 123700 | 755840071 | 1642 | 1642 | 1642 | 1642 | 0 |
| 410 | 20231027 | 123600 | 755840071 | 1642 | 1646 | 1646 | 1642 | 3846 |
| 411 | 20231027 | 123500 | 749520835 | 1650 | 1650 | 1650 | 1650 | 1 |
| 412 | 20231027 | 123400 | 749519185 | 1645 | 1645 | 1645 | 1645 | 0 |
| 413 | 20231027 | 123300 | 749519185 | 1645 | 1645 | 1645 | 1645 | 100 |
| 414 | 20231027 | 123200 | 749354685 | 1646 | 1644 | 1646 | 1644 | 121 |
| 415 | 20231027 | 123100 | 749155741 | 1646 | 1646 | 1646 | 1646 | 11 |
| 416 | 20231027 | 123000 | 749137635 | 1645 | 1650 | 1650 | 1645 | 7019 |
| 417 | 20231027 | 122900 | 737589001 | 1648 | 1651 | 1651 | 1648 | 8630 |
| 418 | 20231027 | 122800 | 723349494 | 1651 | 1652 | 1652 | 1650 | 5362 |
| 419 | 20231027 | 122700 | 714499276 | 1652 | 1651 | 1652 | 1651 | 179 |
| 420 | 20231027 | 122600 | 714203643 | 1651 | 1651 | 1651 | 1651 | 2485 |
| 421 | 20231027 | 122500 | 710100908 | 1652 | 1653 | 1653 | 1652 | 876 |
| 422 | 20231027 | 122400 | 708653736 | 1653 | 1653 | 1653 | 1653 | 105 |
| 423 | 20231027 | 122300 | 708480171 | 1652 | 1655 | 1655 | 1652 | 179 |
| 424 | 20231027 | 122200 | 708184290 | 1655 | 1656 | 1656 | 1655 | 8690 |
| 425 | 20231027 | 122100 | 693799505 | 1656 | 1657 | 1657 | 1656 | 4347 |
| 426 | 20231027 | 122000 | 686599691 | 1657 | 1657 | 1657 | 1657 | 48 |
| 427 | 20231027 | 121900 | 686520155 | 1657 | 1658 | 1659 | 1656 | 1416 |
| 428 | 20231027 | 121800 | 684173778 | 1658 | 1660 | 1660 | 1658 | 6133 |
| 429 | 20231027 | 121700 | 673993563 | 1660 | 1661 | 1661 | 1660 | 2036 |
| 430 | 20231027 | 121600 | 670612767 | 1663 | 1663 | 1663 | 1663 | 636 |
| 431 | 20231027 | 121500 | 669555099 | 1665 | 1665 | 1665 | 1665 | 50 |
| 432 | 20231027 | 121400 | 669471849 | 1665 | 1665 | 1665 | 1665 | 0 |
| 433 | 20231027 | 121300 | 669471849 | 1665 | 1665 | 1665 | 1665 | 0 |
| 434 | 20231027 | 121200 | 669471849 | 1665 | 1665 | 1665 | 1665 | 10 |
| 435 | 20231027 | 121100 | 669455199 | 1665 | 1661 | 1665 | 1661 | 100 |
| 436 | 20231027 | 121000 | 669289055 | 1661 | 1661 | 1661 | 1661 | 111 |
| 437 | 20231027 | 120900 | 669104684 | 1660 | 1661 | 1661 | 1660 | 5038 |
| 438 | 20231027 | 120800 | 660738469 | 1661 | 1664 | 1664 | 1661 | 6276 |
| 439 | 20231027 | 120700 | 650303189 | 1664 | 1664 | 1664 | 1664 | 1172 |
| 440 | 20231027 | 120600 | 648352981 | 1664 | 1667 | 1667 | 1664 | 2381 |
| 441 | 20231027 | 120500 | 644388125 | 1668 | 1668 | 1668 | 1668 | 1714 |
| 442 | 20231027 | 120400 | 641529173 | 1667 | 1669 | 1669 | 1667 | 784 |
| 443 | 20231027 | 120300 | 640221742 | 1668 | 1668 | 1668 | 1668 | 0 |
| 444 | 20231027 | 120200 | 640221742 | 1668 | 1668 | 1668 | 1668 | 0 |
| 445 | 20231027 | 120100 | 640221742 | 1668 | 1668 | 1668 | 1668 | 277 |
| 446 | 20231027 | 120000 | 639759706 | 1668 | 1668 | 1668 | 1668 | 325 |
| 447 | 20231027 | 115900 | 639217606 | 1669 | 1669 | 1669 | 1669 | 0 |
| 448 | 20231027 | 115800 | 639217606 | 1669 | 1669 | 1669 | 1669 | 0 |
| 449 | 20231027 | 115700 | 639217606 | 1669 | 1669 | 1669 | 1669 | 100 |
| 450 | 20231027 | 115600 | 639050706 | 1669 | 1669 | 1669 | 1669 | 0 |
| 451 | 20231027 | 115500 | 639050706 | 1669 | 1669 | 1669 | 1669 | 90 |
| 452 | 20231027 | 115400 | 638900496 | 1666 | 1666 | 1666 | 1666 | 135 |
| 453 | 20231027 | 115300 | 638675586 | 1666 | 1667 | 1667 | 1666 | 625 |
| 454 | 20231027 | 115200 | 637634021 | 1666 | 1667 | 1667 | 1666 | 3020 |
| 455 | 20231027 | 115100 | 632601135 | 1668 | 1668 | 1668 | 1668 | 263 |
| 456 | 20231027 | 115000 | 632162451 | 1668 | 1668 | 1668 | 1668 | 0 |
| 457 | 20231027 | 114900 | 632162451 | 1668 | 1668 | 1668 | 1668 | 99 |
| 458 | 20231027 | 114800 | 631997319 | 1669 | 1669 | 1669 | 1669 | 0 |
| 459 | 20231027 | 114700 | 631997319 | 1669 | 1668 | 1669 | 1668 | 139 |
| 460 | 20231027 | 114600 | 631765465 | 1668 | 1668 | 1668 | 1668 | 0 |
| 461 | 20231027 | 114500 | 631765465 | 1668 | 1668 | 1668 | 1668 | 0 |
| 462 | 20231027 | 114400 | 631765465 | 1668 | 1668 | 1668 | 1668 | 160 |
| 463 | 20231027 | 114300 | 631498585 | 1667 | 1667 | 1667 | 1667 | 0 |
| 464 | 20231027 | 114200 | 631498585 | 1667 | 1667 | 1667 | 1667 | 0 |
| 465 | 20231027 | 114100 | 631498585 | 1667 | 1667 | 1667 | 1667 | 2351 |
| 466 | 20231027 | 114000 | 627579468 | 1667 | 1667 | 1667 | 1667 | 63 |
| 467 | 20231027 | 113900 | 627474447 | 1667 | 1667 | 1667 | 1667 | 41 |
| 468 | 20231027 | 113800 | 627406100 | 1667 | 1669 | 1669 | 1667 | 4624 |
| 469 | 20231027 | 113700 | 619693430 | 1669 | 1676 | 1676 | 1669 | 1286 |
| 470 | 20231027 | 113600 | 617542399 | 1669 | 1672 | 1672 | 1669 | 5000 |
| 471 | 20231027 | 113500 | 609189020 | 1675 | 1675 | 1675 | 1675 | 654 |
| 472 | 20231027 | 113400 | 608093570 | 1675 | 1675 | 1675 | 1675 | 147 |
| 473 | 20231027 | 113300 | 607847345 | 1674 | 1672 | 1674 | 1672 | 384 |
| 474 | 20231027 | 113200 | 607204699 | 1673 | 1673 | 1673 | 1671 | 4194 |
| 475 | 20231027 | 113100 | 600191519 | 1674 | 1679 | 1679 | 1674 | 3346 |
| 476 | 20231027 | 113000 | 594586129 | 1680 | 1683 | 1683 | 1680 | 4260 |
| 477 | 20231027 | 112900 | 587423951 | 1684 | 1682 | 1684 | 1682 | 100 |
| 478 | 20231027 | 112800 | 587255731 | 1681 | 1681 | 1681 | 1681 | 0 |
| 479 | 20231027 | 112700 | 587255731 | 1681 | 1681 | 1681 | 1681 | 0 |
| 480 | 20231027 | 112600 | 587255731 | 1681 | 1681 | 1681 | 1681 | 2 |
| 481 | 20231027 | 112500 | 587252369 | 1684 | 1684 | 1684 | 1684 | 0 |
| 482 | 20231027 | 112400 | 587252369 | 1684 | 1684 | 1684 | 1684 | 8 |
| 483 | 20231027 | 112300 | 587238897 | 1680 | 1680 | 1680 | 1680 | 0 |
| 484 | 20231027 | 112200 | 587238897 | 1680 | 1680 | 1680 | 1680 | 13014 |
| 485 | 20231027 | 112100 | 565375377 | 1680 | 1680 | 1680 | 1680 | 120 |
| 486 | 20231027 | 112000 | 565173777 | 1679 | 1679 | 1679 | 1679 | 0 |
| 487 | 20231027 | 111900 | 565173777 | 1679 | 1679 | 1679 | 1679 | 46 |
| 488 | 20231027 | 111800 | 565096543 | 1679 | 1681 | 1681 | 1679 | 2486 |
| 489 | 20231027 | 111700 | 560919187 | 1684 | 1684 | 1684 | 1681 | 2058 |
| 490 | 20231027 | 111600 | 557455767 | 1684 | 1685 | 1685 | 1684 | 1318 |
| 491 | 20231027 | 111500 | 555234955 | 1690 | 1693 | 1693 | 1690 | 514 |
| 492 | 20231027 | 111400 | 554366292 | 1693 | 1695 | 1695 | 1693 | 63 |
| 493 | 20231027 | 111300 | 554259617 | 1695 | 1695 | 1695 | 1695 | 1 |
| 494 | 20231027 | 111200 | 554257922 | 1695 | 1695 | 1695 | 1695 | 3562 |
| 495 | 20231027 | 111100 | 548220332 | 1695 | 1695 | 1695 | 1695 | 600 |
| 496 | 20231027 | 111000 | 547203332 | 1695 | 1695 | 1696 | 1695 | 4100 |
| 497 | 20231027 | 110900 | 540253236 | 1696 | 1692 | 1696 | 1692 | 1605 |
| 498 | 20231027 | 110800 | 537531271 | 1690 | 1690 | 1690 | 1690 | 0 |
| 499 | 20231027 | 110700 | 537531271 | 1690 | 1685 | 1690 | 1685 | 1594 |
| 500 | 20231027 | 110600 | 534838876 | 1683 | 1679 | 1683 | 1679 | 1605 |
| 501 | 20231027 | 110500 | 532139592 | 1679 | 1678 | 1679 | 1678 | 25 |
| 502 | 20231027 | 110400 | 532097619 | 1675 | 1675 | 1675 | 1675 | 0 |
| 503 | 20231027 | 110300 | 532097619 | 1675 | 1679 | 1679 | 1675 | 90 |
| 504 | 20231027 | 110200 | 531946513 | 1680 | 1681 | 1681 | 1680 | 364 |
| 505 | 20231027 | 110100 | 531334783 | 1681 | 1682 | 1682 | 1681 | 305 |
| 506 | 20231027 | 110000 | 530821878 | 1690 | 1690 | 1690 | 1690 | 0 |
| 507 | 20231027 | 105900 | 530821878 | 1690 | 1690 | 1690 | 1690 | 0 |
| 508 | 20231027 | 105800 | 530821878 | 1690 | 1690 | 1690 | 1690 | 0 |
| 509 | 20231027 | 105700 | 530821878 | 1690 | 1681 | 1690 | 1675 | 4332 |
| 510 | 20231027 | 105600 | 523544528 | 1682 | 1694 | 1694 | 1682 | 323 |
| 511 | 20231027 | 105500 | 523001004 | 1686 | 1695 | 1695 | 1686 | 2741 |
| 512 | 20231027 | 105400 | 518379521 | 1695 | 1692 | 1696 | 1688 | 5518 |
| 513 | 20231027 | 105300 | 509048605 | 1696 | 1696 | 1696 | 1696 | 565 |
| 514 | 20231027 | 105200 | 508090365 | 1696 | 1691 | 1696 | 1690 | 3015 |
| 515 | 20231027 | 105100 | 502988476 | 1695 | 1691 | 1696 | 1691 | 64 |
| 516 | 20231027 | 105000 | 502880187 | 1695 | 1695 | 1695 | 1695 | 1100 |
| 517 | 20231027 | 104900 | 501015687 | 1695 | 1695 | 1695 | 1695 | 49 |
| 518 | 20231027 | 104800 | 500932632 | 1695 | 1695 | 1695 | 1695 | 30 |
| 519 | 20231027 | 104700 | 500881782 | 1695 | 1695 | 1695 | 1695 | 0 |
| 520 | 20231027 | 104600 | 500881782 | 1695 | 1692 | 1695 | 1691 | 1005 |
| 521 | 20231027 | 104500 | 499182077 | 1695 | 1692 | 1695 | 1691 | 732 |
| 522 | 20231027 | 104400 | 497943813 | 1694 | 1695 | 1695 | 1694 | 481 |
| 523 | 20231027 | 104300 | 497128932 | 1695 | 1695 | 1695 | 1695 | 119 |
| 524 | 20231027 | 104200 | 496927227 | 1695 | 1695 | 1695 | 1695 | 10 |
| 525 | 20231027 | 104100 | 496910277 | 1694 | 1694 | 1694 | 1694 | 1 |
| 526 | 20231027 | 104000 | 496908583 | 1694 | 1694 | 1694 | 1694 | 200 |
| 527 | 20231027 | 103900 | 496569783 | 1692 | 1692 | 1692 | 1692 | 73 |
| 528 | 20231027 | 103800 | 496446267 | 1692 | 1691 | 1692 | 1691 | 618 |
| 529 | 20231027 | 103700 | 495400911 | 1690 | 1690 | 1690 | 1690 | 503 |
| 530 | 20231027 | 103600 | 494550841 | 1690 | 1689 | 1690 | 1689 | 3747 |
| 531 | 20231027 | 103500 | 488220361 | 1688 | 1687 | 1688 | 1687 | 866 |
| 532 | 20231027 | 103400 | 486758819 | 1687 | 1678 | 1687 | 1678 | 8578 |
| 533 | 20231027 | 103300 | 472325482 | 1673 | 1673 | 1673 | 1672 | 6964 |
| 534 | 20231027 | 103200 | 460674856 | 1672 | 1672 | 1672 | 1672 | 872 |
| 535 | 20231027 | 103100 | 459216872 | 1677 | 1672 | 1678 | 1672 | 1022 |
| 536 | 20231027 | 103000 | 457505298 | 1675 | 1675 | 1679 | 1675 | 607 |
| 537 | 20231027 | 102900 | 456488368 | 1679 | 1679 | 1679 | 1679 | 100 |
| 538 | 20231027 | 102800 | 456320468 | 1683 | 1680 | 1683 | 1679 | 564 |
| 539 | 20231027 | 102700 | 455371423 | 1680 | 1684 | 1684 | 1680 | 113 |
| 540 | 20231027 | 102600 | 455181135 | 1680 | 1683 | 1684 | 1680 | 592 |
| 541 | 20231027 | 102500 | 454184302 | 1684 | 1683 | 1684 | 1683 | 500 |
| 542 | 20231027 | 102400 | 453342469 | 1679 | 1675 | 1679 | 1675 | 1003 |
| 543 | 20231027 | 102300 | 451658682 | 1675 | 1677 | 1678 | 1675 | 505 |
| 544 | 20231027 | 102200 | 450811557 | 1670 | 1666 | 1670 | 1666 | 1048 |
| 545 | 20231027 | 102100 | 449063345 | 1665 | 1665 | 1665 | 1665 | 45 |
| 546 | 20231027 | 102000 | 448988420 | 1664 | 1663 | 1665 | 1663 | 3153 |
| 547 | 20231027 | 101900 | 443742527 | 1655 | 1655 | 1655 | 1655 | 333 |
| 548 | 20231027 | 101800 | 443191412 | 1655 | 1650 | 1655 | 1650 | 9876 |
| 549 | 20231027 | 101700 | 426896002 | 1642 | 1645 | 1645 | 1641 | 1335 |
| 550 | 20231027 | 101600 | 424702932 | 1641 | 1645 | 1645 | 1641 | 1300 |
| 551 | 20231027 | 101500 | 422569522 | 1641 | 1644 | 1644 | 1641 | 6931 |
| 552 | 20231027 | 101400 | 411175108 | 1645 | 1650 | 1650 | 1645 | 129 |
| 553 | 20231027 | 101300 | 410962853 | 1650 | 1650 | 1650 | 1650 | 11 |
| 554 | 20231027 | 101200 | 410944703 | 1641 | 1642 | 1642 | 1637 | 1689 |
| 555 | 20231027 | 101100 | 408173758 | 1642 | 1646 | 1650 | 1640 | 8867 |
| 556 | 20231027 | 101000 | 393612433 | 1655 | 1655 | 1655 | 1655 | 10 |
| 557 | 20231027 | 100900 | 393595883 | 1650 | 1648 | 1650 | 1645 | 12668 |
| 558 | 20231027 | 100800 | 372741973 | 1650 | 1655 | 1655 | 1650 | 2605 |
| 559 | 20231027 | 100700 | 368437571 | 1655 | 1655 | 1655 | 1655 | 141 |
| 560 | 20231027 | 100600 | 368204216 | 1655 | 1665 | 1665 | 1655 | 5015 |
| 561 | 20231027 | 100500 | 359903484 | 1665 | 1656 | 1665 | 1655 | 2564 |
| 562 | 20231027 | 100400 | 355660013 | 1653 | 1655 | 1655 | 1653 | 553 |
| 563 | 20231027 | 100300 | 354745126 | 1653 | 1654 | 1654 | 1653 | 100 |
| 564 | 20231027 | 100200 | 354579796 | 1669 | 1668 | 1669 | 1668 | 581 |
| 565 | 20231027 | 100100 | 353610536 | 1669 | 1644 | 1669 | 1643 | 13913 |
| 566 | 20231027 | 100000 | 330691869 | 1647 | 1669 | 1669 | 1620 | 30238 |
| 567 | 20231027 | 095900 | 281333933 | 1669 | 1676 | 1676 | 1669 | 11100 |
| 568 | 20231027 | 095800 | 262775943 | 1678 | 1682 | 1682 | 1677 | 8261 |
| 569 | 20231027 | 095700 | 248895806 | 1682 | 1682 | 1682 | 1682 | 351 |
| 570 | 20231027 | 095600 | 248305424 | 1682 | 1682 | 1682 | 1682 | 1716 |
| 571 | 20231027 | 095500 | 245419112 | 1682 | 1688 | 1688 | 1682 | 601 |
| 572 | 20231027 | 095400 | 244407687 | 1688 | 1689 | 1689 | 1688 | 120 |
| 573 | 20231027 | 095300 | 244205027 | 1692 | 1690 | 1692 | 1689 | 1118 |
| 574 | 20231027 | 095200 | 242315127 | 1683 | 1683 | 1683 | 1683 | 125 |
| 575 | 20231027 | 095100 | 242104752 | 1679 | 1679 | 1679 | 1679 | 20 |
| 576 | 20231027 | 095000 | 242071172 | 1681 | 1676 | 1681 | 1676 | 2882 |
| 577 | 20231027 | 094900 | 237232847 | 1677 | 1677 | 1677 | 1677 | 51 |
| 578 | 20231027 | 094800 | 237147320 | 1677 | 1673 | 1677 | 1673 | 967 |
| 579 | 20231027 | 094700 | 235528329 | 1678 | 1678 | 1678 | 1678 | 50 |
| 580 | 20231027 | 094600 | 235444429 | 1673 | 1673 | 1673 | 1673 | 200 |
| 581 | 20231027 | 094500 | 235109829 | 1680 | 1680 | 1680 | 1680 | 141 |
| 582 | 20231027 | 094400 | 234872949 | 1680 | 1679 | 1680 | 1673 | 1044 |
| 583 | 20231027 | 094300 | 233124453 | 1680 | 1679 | 1680 | 1679 | 172 |
| 584 | 20231027 | 094200 | 232835651 | 1676 | 1676 | 1676 | 1676 | 40 |
| 585 | 20231027 | 094100 | 232768611 | 1676 | 1681 | 1681 | 1676 | 618 |
| 586 | 20231027 | 094000 | 231732828 | 1676 | 1681 | 1681 | 1676 | 454 |
| 587 | 20231027 | 093900 | 230971663 | 1681 | 1687 | 1694 | 1678 | 10339 |
| 588 | 20231027 | 093800 | 213580592 | 1687 | 1688 | 1688 | 1687 | 35 |
| 589 | 20231027 | 093700 | 213521522 | 1688 | 1695 | 1695 | 1688 | 1290 |
| 590 | 20231027 | 093600 | 211343357 | 1695 | 1694 | 1695 | 1694 | 216 |
| 591 | 20231027 | 093500 | 210977396 | 1690 | 1690 | 1695 | 1690 | 3760 |
| 592 | 20231027 | 093400 | 204613728 | 1690 | 1691 | 1691 | 1686 | 59 |
| 593 | 20231027 | 093300 | 204514240 | 1686 | 1691 | 1691 | 1686 | 21 |
| 594 | 20231027 | 093200 | 204478754 | 1691 | 1691 | 1691 | 1691 | 10 |
| 595 | 20231027 | 093100 | 204461844 | 1692 | 1692 | 1692 | 1692 | 201 |
| 596 | 20231027 | 093000 | 204121752 | 1693 | 1687 | 1693 | 1684 | 1663 |
| 597 | 20231027 | 092900 | 201318932 | 1687 | 1689 | 1690 | 1685 | 2577 |
| 598 | 20231027 | 092800 | 196971987 | 1689 | 1689 | 1689 | 1689 | 1079 |
| 599 | 20231027 | 092700 | 195149556 | 1689 | 1687 | 1690 | 1686 | 2171 |
| 600 | 20231027 | 092600 | 191481833 | 1687 | 1690 | 1696 | 1685 | 6501 |
| 601 | 20231027 | 092500 | 180509336 | 1696 | 1689 | 1697 | 1688 | 3795 |
| 602 | 20231027 | 092400 | 174089824 | 1696 | 1690 | 1696 | 1688 | 2996 |
| 603 | 20231027 | 092300 | 169028150 | 1690 | 1697 | 1697 | 1690 | 60 |
| 604 | 20231027 | 092200 | 168926540 | 1697 | 1687 | 1697 | 1687 | 1646 |
| 605 | 20231027 | 092100 | 166139616 | 1697 | 1698 | 1699 | 1686 | 1813 |
| 606 | 20231027 | 092000 | 163071656 | 1698 | 1698 | 1698 | 1698 | 100 |
| 607 | 20231027 | 091900 | 162901856 | 1698 | 1715 | 1715 | 1698 | 3984 |
| 608 | 20231027 | 091800 | 156113811 | 1715 | 1712 | 1715 | 1712 | 375 |
| 609 | 20231027 | 091700 | 155471753 | 1713 | 1697 | 1713 | 1697 | 9296 |
| 610 | 20231027 | 091600 | 139656505 | 1697 | 1693 | 1697 | 1693 | 405 |
| 611 | 20231027 | 091500 | 138970760 | 1693 | 1686 | 1694 | 1686 | 2489 |
| 612 | 20231027 | 091400 | 134760148 | 1679 | 1681 | 1681 | 1679 | 3159 |
| 613 | 20231027 | 091300 | 129453551 | 1680 | 1687 | 1688 | 1680 | 2116 |
| 614 | 20231027 | 091200 | 125884963 | 1688 | 1701 | 1702 | 1676 | 13104 |
| 615 | 20231027 | 091100 | 103650164 | 1702 | 1730 | 1730 | 1700 | 14960 |
| 616 | 20231027 | 091000 | 78004136 | 1726 | 1732 | 1732 | 1726 | 8486 |
| 617 | 20231027 | 090900 | 63331373 | 1732 | 1732 | 1732 | 1732 | 5 |
| 618 | 20231027 | 090800 | 63322713 | 1732 | 1735 | 1735 | 1732 | 2904 |
| 619 | 20231027 | 090700 | 58289382 | 1732 | 1740 | 1740 | 1731 | 3415 |
| 620 | 20231027 | 090600 | 52358697 | 1742 | 1747 | 1747 | 1741 | 2218 |
| 621 | 20231027 | 090500 | 48495183 | 1750 | 1761 | 1761 | 1750 | 3328 |
| 622 | 20231027 | 090400 | 42654198 | 1768 | 1760 | 1768 | 1759 | 1244 |
| 623 | 20231027 | 090300 | 40463884 | 1760 | 1768 | 1771 | 1760 | 6046 |
| 624 | 20231027 | 090200 | 29758537 | 1769 | 1770 | 1770 | 1747 | 4809 |
| 625 | 20231027 | 090100 | 21335800 | 1770 | 1732 | 1770 | 1732 | 3102 |
| 626 | 20231027 | 090000 | 15901416 | 1749 | 1750 | 1750 | 1749 | 9088 |