31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 193200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 3 | 20231026 | 193100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 4 | 20231026 | 193000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 5 | 20231026 | 192900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 6 | 20231026 | 192800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 7 | 20231026 | 192700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 8 | 20231026 | 192600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 9 | 20231026 | 192500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 10 | 20231026 | 192400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 11 | 20231026 | 192300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 12 | 20231026 | 192200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 13 | 20231026 | 192100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 14 | 20231026 | 192000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 15 | 20231026 | 191900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 16 | 20231026 | 191800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 17 | 20231026 | 191700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 18 | 20231026 | 191600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 19 | 20231026 | 191500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 20 | 20231026 | 191400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 21 | 20231026 | 191300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 22 | 20231026 | 191200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 23 | 20231026 | 191100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 24 | 20231026 | 191000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 25 | 20231026 | 190900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 26 | 20231026 | 190800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 27 | 20231026 | 190700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 28 | 20231026 | 190600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 29 | 20231026 | 190500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 30 | 20231026 | 190400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 31 | 20231026 | 190300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 32 | 20231026 | 190200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 33 | 20231026 | 190100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 34 | 20231026 | 190000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 35 | 20231026 | 185900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 36 | 20231026 | 185800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 37 | 20231026 | 185700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 38 | 20231026 | 185600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 39 | 20231026 | 185500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 40 | 20231026 | 185400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 41 | 20231026 | 185300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 42 | 20231026 | 185200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 43 | 20231026 | 185100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 44 | 20231026 | 185000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 45 | 20231026 | 184900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 46 | 20231026 | 184800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 47 | 20231026 | 184700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 48 | 20231026 | 184600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 49 | 20231026 | 184500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 50 | 20231026 | 184400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 51 | 20231026 | 184300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 52 | 20231026 | 184200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 53 | 20231026 | 184100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 54 | 20231026 | 184000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 55 | 20231026 | 183900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 56 | 20231026 | 183800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 57 | 20231026 | 183700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 58 | 20231026 | 183600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 59 | 20231026 | 183500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 60 | 20231026 | 183400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 61 | 20231026 | 183300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 62 | 20231026 | 183200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 63 | 20231026 | 183100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 64 | 20231026 | 183000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 65 | 20231026 | 182900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 66 | 20231026 | 182800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 67 | 20231026 | 182700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 68 | 20231026 | 182600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 69 | 20231026 | 182500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 70 | 20231026 | 182400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 71 | 20231026 | 182300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 72 | 20231026 | 182200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 73 | 20231026 | 182100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 74 | 20231026 | 182000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 75 | 20231026 | 181900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 76 | 20231026 | 181800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 77 | 20231026 | 181700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 78 | 20231026 | 181600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 79 | 20231026 | 181500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 80 | 20231026 | 181400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 81 | 20231026 | 181300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 82 | 20231026 | 181200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 83 | 20231026 | 181100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 84 | 20231026 | 181000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 85 | 20231026 | 180900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 86 | 20231026 | 180800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 87 | 20231026 | 180700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 88 | 20231026 | 180600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 89 | 20231026 | 180500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 90 | 20231026 | 180400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 91 | 20231026 | 180300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 92 | 20231026 | 180200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 93 | 20231026 | 180100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 94 | 20231026 | 180000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 95 | 20231026 | 175900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 96 | 20231026 | 175800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 97 | 20231026 | 175700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 98 | 20231026 | 175600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 99 | 20231026 | 175500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 100 | 20231026 | 175400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 101 | 20231026 | 175300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 102 | 20231026 | 175200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 103 | 20231026 | 175100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 104 | 20231026 | 175000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 105 | 20231026 | 174900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 106 | 20231026 | 174800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 107 | 20231026 | 174700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 108 | 20231026 | 174600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 109 | 20231026 | 174500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 110 | 20231026 | 174400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 111 | 20231026 | 174300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 112 | 20231026 | 174200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 113 | 20231026 | 174100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 114 | 20231026 | 174000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 115 | 20231026 | 173900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 116 | 20231026 | 173800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 117 | 20231026 | 173700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 118 | 20231026 | 173600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 119 | 20231026 | 173500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 120 | 20231026 | 173400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 121 | 20231026 | 173300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 122 | 20231026 | 173200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 123 | 20231026 | 173100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 124 | 20231026 | 173000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 125 | 20231026 | 172900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 126 | 20231026 | 172800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 127 | 20231026 | 172700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 128 | 20231026 | 172600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 129 | 20231026 | 172500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 130 | 20231026 | 172400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 131 | 20231026 | 172300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 132 | 20231026 | 172200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 133 | 20231026 | 172100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 134 | 20231026 | 172000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 135 | 20231026 | 171900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 136 | 20231026 | 171800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 137 | 20231026 | 171700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 138 | 20231026 | 171600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 139 | 20231026 | 171500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 140 | 20231026 | 171400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 141 | 20231026 | 171300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 142 | 20231026 | 171200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 143 | 20231026 | 171100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 144 | 20231026 | 171000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 145 | 20231026 | 170900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 146 | 20231026 | 170800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 147 | 20231026 | 170700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 148 | 20231026 | 170600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 149 | 20231026 | 170500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 150 | 20231026 | 170400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 151 | 20231026 | 170300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 152 | 20231026 | 170200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 153 | 20231026 | 170100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 154 | 20231026 | 170000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 155 | 20231026 | 165900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 156 | 20231026 | 165800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 157 | 20231026 | 165700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 158 | 20231026 | 165600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 159 | 20231026 | 165500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 160 | 20231026 | 165400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 161 | 20231026 | 165300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 162 | 20231026 | 165200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 163 | 20231026 | 165100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 164 | 20231026 | 165000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 165 | 20231026 | 164900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 166 | 20231026 | 164800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 167 | 20231026 | 164700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 168 | 20231026 | 164600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 169 | 20231026 | 164500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 170 | 20231026 | 164400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 171 | 20231026 | 164300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 172 | 20231026 | 164200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 173 | 20231026 | 164100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 174 | 20231026 | 164000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 175 | 20231026 | 163900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 176 | 20231026 | 163800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 177 | 20231026 | 163700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 178 | 20231026 | 163600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 179 | 20231026 | 163500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 180 | 20231026 | 163400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 181 | 20231026 | 163300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 182 | 20231026 | 163200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 183 | 20231026 | 163100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 184 | 20231026 | 163000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 185 | 20231026 | 162900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 186 | 20231026 | 162800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 187 | 20231026 | 162700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 188 | 20231026 | 162600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 189 | 20231026 | 162500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 190 | 20231026 | 162400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 191 | 20231026 | 162300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 192 | 20231026 | 162200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 193 | 20231026 | 162100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 194 | 20231026 | 162000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 195 | 20231026 | 161900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 196 | 20231026 | 161800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 197 | 20231026 | 161700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 198 | 20231026 | 161600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 199 | 20231026 | 161500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 200 | 20231026 | 161400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 201 | 20231026 | 161300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 202 | 20231026 | 161200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 203 | 20231026 | 161100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 204 | 20231026 | 161000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 205 | 20231026 | 160900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 206 | 20231026 | 160800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 207 | 20231026 | 160700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 208 | 20231026 | 160600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 209 | 20231026 | 160500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 210 | 20231026 | 160400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 211 | 20231026 | 160300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 212 | 20231026 | 160200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 213 | 20231026 | 160100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 214 | 20231026 | 160000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 215 | 20231026 | 155900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 216 | 20231026 | 155800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 217 | 20231026 | 155700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 218 | 20231026 | 155600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 219 | 20231026 | 155500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 220 | 20231026 | 155400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 221 | 20231026 | 155300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 222 | 20231026 | 155200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 223 | 20231026 | 155100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 224 | 20231026 | 155000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 225 | 20231026 | 154900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 226 | 20231026 | 154800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 227 | 20231026 | 154700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 228 | 20231026 | 154600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 229 | 20231026 | 154500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 230 | 20231026 | 154400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 231 | 20231026 | 154300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 232 | 20231026 | 154200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 233 | 20231026 | 154100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 234 | 20231026 | 154000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 235 | 20231026 | 153900 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 236 | 20231026 | 153800 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 237 | 20231026 | 153700 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 238 | 20231026 | 153600 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 239 | 20231026 | 153500 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 240 | 20231026 | 153400 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 241 | 20231026 | 153300 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 242 | 20231026 | 153200 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 243 | 20231026 | 153100 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 0 |
| 244 | 20231026 | 153000 | 1049807311 | 1383 | 1383 | 1383 | 1383 | 5155 |
| 245 | 20231026 | 152900 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 246 | 20231026 | 152800 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 247 | 20231026 | 152700 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 248 | 20231026 | 152600 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 249 | 20231026 | 152500 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 250 | 20231026 | 152400 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 251 | 20231026 | 152300 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 252 | 20231026 | 152200 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 253 | 20231026 | 152100 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 254 | 20231026 | 152000 | 1042677946 | 1383 | 1383 | 1383 | 1383 | 0 |
| 255 | 20231026 | 151900 | 1042677946 | 1383 | 1374 | 1383 | 1370 | 3060 |
| 256 | 20231026 | 151800 | 1038466253 | 1375 | 1375 | 1375 | 1374 | 168 |
| 257 | 20231026 | 151700 | 1038235386 | 1375 | 1376 | 1376 | 1375 | 692 |
| 258 | 20231026 | 151600 | 1037283314 | 1377 | 1378 | 1378 | 1374 | 454 |
| 259 | 20231026 | 151500 | 1036658477 | 1383 | 1381 | 1383 | 1381 | 150 |
| 260 | 20231026 | 151400 | 1036451307 | 1381 | 1381 | 1381 | 1381 | 10 |
| 261 | 20231026 | 151300 | 1036437497 | 1381 | 1381 | 1381 | 1381 | 5 |
| 262 | 20231026 | 151200 | 1036430592 | 1381 | 1381 | 1381 | 1381 | 5 |
| 263 | 20231026 | 151100 | 1036423687 | 1381 | 1380 | 1381 | 1380 | 1200 |
| 264 | 20231026 | 151000 | 1034766727 | 1380 | 1381 | 1381 | 1380 | 204 |
| 265 | 20231026 | 150900 | 1034485206 | 1367 | 1381 | 1383 | 1367 | 4177 |
| 266 | 20231026 | 150800 | 1028744661 | 1381 | 1381 | 1381 | 1381 | 1 |
| 267 | 20231026 | 150700 | 1028743280 | 1382 | 1377 | 1382 | 1377 | 160 |
| 268 | 20231026 | 150600 | 1028522866 | 1377 | 1377 | 1377 | 1377 | 182 |
| 269 | 20231026 | 150500 | 1028272252 | 1377 | 1377 | 1377 | 1377 | 0 |
| 270 | 20231026 | 150400 | 1028272252 | 1377 | 1377 | 1377 | 1377 | 0 |
| 271 | 20231026 | 150300 | 1028272252 | 1377 | 1376 | 1379 | 1376 | 1668 |
| 272 | 20231026 | 150200 | 1025974420 | 1381 | 1381 | 1381 | 1381 | 0 |
| 273 | 20231026 | 150100 | 1025974420 | 1381 | 1376 | 1381 | 1376 | 310 |
| 274 | 20231026 | 150000 | 1025547820 | 1376 | 1376 | 1376 | 1376 | 0 |
| 275 | 20231026 | 145900 | 1025547820 | 1376 | 1366 | 1376 | 1366 | 2 |
| 276 | 20231026 | 145800 | 1025545078 | 1366 | 1366 | 1366 | 1366 | 0 |
| 277 | 20231026 | 145700 | 1025545078 | 1366 | 1367 | 1367 | 1366 | 1000 |
| 278 | 20231026 | 145600 | 1024178535 | 1365 | 1369 | 1369 | 1365 | 2124 |
| 279 | 20231026 | 145500 | 1021277719 | 1374 | 1374 | 1374 | 1374 | 0 |
| 280 | 20231026 | 145400 | 1021277719 | 1374 | 1374 | 1374 | 1374 | 0 |
| 281 | 20231026 | 145300 | 1021277719 | 1374 | 1374 | 1374 | 1374 | 0 |
| 282 | 20231026 | 145200 | 1021277719 | 1374 | 1374 | 1374 | 1374 | 0 |
| 283 | 20231026 | 145100 | 1021277719 | 1374 | 1374 | 1374 | 1374 | 200 |
| 284 | 20231026 | 145000 | 1021002919 | 1374 | 1374 | 1374 | 1374 | 0 |
| 285 | 20231026 | 144900 | 1021002919 | 1374 | 1373 | 1374 | 1372 | 954 |
| 286 | 20231026 | 144800 | 1019693039 | 1373 | 1373 | 1373 | 1373 | 1 |
| 287 | 20231026 | 144700 | 1019691666 | 1366 | 1370 | 1370 | 1366 | 1230 |
| 288 | 20231026 | 144600 | 1018006982 | 1373 | 1373 | 1373 | 1373 | 145 |
| 289 | 20231026 | 144500 | 1017807897 | 1374 | 1374 | 1374 | 1374 | 0 |
| 290 | 20231026 | 144400 | 1017807897 | 1374 | 1374 | 1374 | 1374 | 0 |
| 291 | 20231026 | 144300 | 1017807897 | 1374 | 1372 | 1374 | 1372 | 10 |
| 292 | 20231026 | 144200 | 1017794169 | 1372 | 1372 | 1372 | 1372 | 0 |
| 293 | 20231026 | 144100 | 1017794169 | 1372 | 1372 | 1372 | 1372 | 0 |
| 294 | 20231026 | 144000 | 1017794169 | 1372 | 1372 | 1372 | 1372 | 0 |
| 295 | 20231026 | 143900 | 1017794169 | 1372 | 1372 | 1372 | 1372 | 85 |
| 296 | 20231026 | 143800 | 1017677549 | 1372 | 1372 | 1372 | 1372 | 3 |
| 297 | 20231026 | 143700 | 1017673433 | 1365 | 1366 | 1366 | 1365 | 1000 |
| 298 | 20231026 | 143600 | 1016308285 | 1372 | 1372 | 1372 | 1372 | 3 |
| 299 | 20231026 | 143500 | 1016304169 | 1366 | 1366 | 1366 | 1366 | 0 |
| 300 | 20231026 | 143400 | 1016304169 | 1366 | 1367 | 1367 | 1366 | 1102 |
| 301 | 20231026 | 143300 | 1014798836 | 1366 | 1366 | 1366 | 1366 | 1 |
| 302 | 20231026 | 143200 | 1014797470 | 1366 | 1366 | 1366 | 1366 | 0 |
| 303 | 20231026 | 143100 | 1014797470 | 1366 | 1371 | 1373 | 1366 | 644 |
| 304 | 20231026 | 143000 | 1013915461 | 1371 | 1371 | 1371 | 1371 | 25 |
| 305 | 20231026 | 142900 | 1013881186 | 1366 | 1366 | 1366 | 1366 | 0 |
| 306 | 20231026 | 142800 | 1013881186 | 1366 | 1366 | 1366 | 1366 | 0 |
| 307 | 20231026 | 142700 | 1013881186 | 1366 | 1366 | 1366 | 1366 | 0 |
| 308 | 20231026 | 142600 | 1013881186 | 1366 | 1366 | 1366 | 1366 | 2 |
| 309 | 20231026 | 142500 | 1013878454 | 1366 | 1366 | 1366 | 1366 | 0 |
| 310 | 20231026 | 142400 | 1013878454 | 1366 | 1366 | 1366 | 1366 | 230 |
| 311 | 20231026 | 142300 | 1013564274 | 1366 | 1366 | 1366 | 1366 | 439 |
| 312 | 20231026 | 142200 | 1012964600 | 1373 | 1373 | 1373 | 1373 | 1 |
| 313 | 20231026 | 142100 | 1012963227 | 1365 | 1365 | 1365 | 1365 | 0 |
| 314 | 20231026 | 142000 | 1012963227 | 1365 | 1365 | 1365 | 1365 | 0 |
| 315 | 20231026 | 141900 | 1012963227 | 1365 | 1366 | 1366 | 1365 | 668 |
| 316 | 20231026 | 141800 | 1012050763 | 1366 | 1366 | 1366 | 1366 | 332 |
| 317 | 20231026 | 141700 | 1011597251 | 1375 | 1375 | 1375 | 1375 | 0 |
| 318 | 20231026 | 141600 | 1011597251 | 1375 | 1366 | 1375 | 1366 | 343 |
| 319 | 20231026 | 141500 | 1011128623 | 1364 | 1364 | 1364 | 1364 | 0 |
| 320 | 20231026 | 141400 | 1011128623 | 1364 | 1367 | 1367 | 1364 | 3985 |
| 321 | 20231026 | 141300 | 1005689094 | 1376 | 1376 | 1376 | 1376 | 0 |
| 322 | 20231026 | 141200 | 1005689094 | 1376 | 1376 | 1376 | 1376 | 0 |
| 323 | 20231026 | 141100 | 1005689094 | 1376 | 1367 | 1376 | 1367 | 865 |
| 324 | 20231026 | 141000 | 1004504206 | 1367 | 1367 | 1367 | 1367 | 0 |
| 325 | 20231026 | 140900 | 1004504206 | 1367 | 1367 | 1367 | 1367 | 276 |
| 326 | 20231026 | 140800 | 1004126914 | 1367 | 1367 | 1367 | 1367 | 0 |
| 327 | 20231026 | 140700 | 1004126914 | 1367 | 1367 | 1367 | 1367 | 150 |
| 328 | 20231026 | 140600 | 1003921864 | 1369 | 1367 | 1369 | 1367 | 174 |
| 329 | 20231026 | 140500 | 1003683806 | 1367 | 1367 | 1367 | 1367 | 58 |
| 330 | 20231026 | 140400 | 1003604520 | 1370 | 1370 | 1370 | 1370 | 125 |
| 331 | 20231026 | 140300 | 1003433270 | 1370 | 1370 | 1370 | 1370 | 16 |
| 332 | 20231026 | 140200 | 1003411350 | 1370 | 1370 | 1370 | 1370 | 3 |
| 333 | 20231026 | 140100 | 1003407240 | 1364 | 1364 | 1364 | 1364 | 0 |
| 334 | 20231026 | 140000 | 1003407240 | 1364 | 1370 | 1370 | 1364 | 2210 |
| 335 | 20231026 | 135900 | 1000392794 | 1363 | 1363 | 1363 | 1363 | 0 |
| 336 | 20231026 | 135800 | 1000392794 | 1363 | 1363 | 1363 | 1363 | 0 |
| 337 | 20231026 | 135700 | 1000392794 | 1363 | 1363 | 1363 | 1363 | 0 |
| 338 | 20231026 | 135600 | 1000392794 | 1363 | 1362 | 1363 | 1362 | 540 |
| 339 | 20231026 | 135500 | 999657105 | 1362 | 1362 | 1362 | 1362 | 74 |
| 340 | 20231026 | 135400 | 999556317 | 1362 | 1362 | 1362 | 1362 | 1493 |
| 341 | 20231026 | 135300 | 997522851 | 1361 | 1361 | 1361 | 1361 | 6125 |
| 342 | 20231026 | 135200 | 989186726 | 1362 | 1362 | 1362 | 1362 | 708 |
| 343 | 20231026 | 135100 | 988222430 | 1362 | 1362 | 1362 | 1362 | 100 |
| 344 | 20231026 | 135000 | 988086230 | 1363 | 1363 | 1363 | 1363 | 593 |
| 345 | 20231026 | 134900 | 987277971 | 1363 | 1363 | 1363 | 1363 | 297 |
| 346 | 20231026 | 134800 | 986873160 | 1371 | 1366 | 1371 | 1363 | 2694 |
| 347 | 20231026 | 134700 | 983197471 | 1372 | 1372 | 1372 | 1372 | 0 |
| 348 | 20231026 | 134600 | 983197471 | 1372 | 1372 | 1372 | 1372 | 2 |
| 349 | 20231026 | 134500 | 983194727 | 1372 | 1372 | 1372 | 1372 | 0 |
| 350 | 20231026 | 134400 | 983194727 | 1372 | 1372 | 1372 | 1372 | 0 |
| 351 | 20231026 | 134300 | 983194727 | 1372 | 1372 | 1372 | 1372 | 0 |
| 352 | 20231026 | 134200 | 983194727 | 1372 | 1372 | 1372 | 1372 | 0 |
| 353 | 20231026 | 134100 | 983194727 | 1372 | 1372 | 1372 | 1372 | 0 |
| 354 | 20231026 | 134000 | 983194727 | 1372 | 1375 | 1375 | 1372 | 12 |
| 355 | 20231026 | 133900 | 983178250 | 1375 | 1376 | 1376 | 1375 | 10 |
| 356 | 20231026 | 133800 | 983164492 | 1376 | 1364 | 1377 | 1364 | 1003 |
| 357 | 20231026 | 133700 | 981789556 | 1364 | 1363 | 1364 | 1363 | 574 |
| 358 | 20231026 | 133600 | 981006632 | 1364 | 1364 | 1364 | 1364 | 113 |
| 359 | 20231026 | 133500 | 980852500 | 1364 | 1366 | 1366 | 1364 | 13794 |
| 360 | 20231026 | 133400 | 962012729 | 1366 | 1366 | 1366 | 1366 | 309 |
| 361 | 20231026 | 133300 | 961590635 | 1366 | 1366 | 1366 | 1366 | 575 |
| 362 | 20231026 | 133200 | 960805185 | 1374 | 1374 | 1374 | 1374 | 0 |
| 363 | 20231026 | 133100 | 960805185 | 1374 | 1374 | 1374 | 1374 | 0 |
| 364 | 20231026 | 133000 | 960805185 | 1374 | 1374 | 1374 | 1374 | 0 |
| 365 | 20231026 | 132900 | 960805185 | 1374 | 1374 | 1374 | 1374 | 0 |
| 366 | 20231026 | 132800 | 960805185 | 1374 | 1374 | 1374 | 1374 | 0 |
| 367 | 20231026 | 132700 | 960805185 | 1374 | 1369 | 1374 | 1369 | 25 |
| 368 | 20231026 | 132600 | 960770955 | 1369 | 1369 | 1369 | 1369 | 165 |
| 369 | 20231026 | 132500 | 960545070 | 1367 | 1367 | 1367 | 1367 | 0 |
| 370 | 20231026 | 132400 | 960545070 | 1367 | 1367 | 1367 | 1367 | 115 |
| 371 | 20231026 | 132300 | 960387865 | 1367 | 1367 | 1367 | 1367 | 2000 |
| 372 | 20231026 | 132200 | 957653865 | 1368 | 1368 | 1368 | 1368 | 2750 |
| 373 | 20231026 | 132100 | 953891865 | 1368 | 1374 | 1374 | 1368 | 2684 |
| 374 | 20231026 | 132000 | 950220093 | 1376 | 1376 | 1376 | 1376 | 4876 |
| 375 | 20231026 | 131900 | 943510717 | 1376 | 1376 | 1376 | 1376 | 20 |
| 376 | 20231026 | 131800 | 943483197 | 1376 | 1375 | 1376 | 1374 | 568 |
| 377 | 20231026 | 131700 | 942701674 | 1368 | 1368 | 1368 | 1368 | 0 |
| 378 | 20231026 | 131600 | 942701674 | 1368 | 1369 | 1369 | 1367 | 645 |
| 379 | 20231026 | 131500 | 941819352 | 1368 | 1367 | 1368 | 1367 | 48 |
| 380 | 20231026 | 131400 | 941753733 | 1367 | 1369 | 1369 | 1367 | 1188 |
| 381 | 20231026 | 131300 | 940128637 | 1369 | 1369 | 1369 | 1369 | 50 |
| 382 | 20231026 | 131200 | 940060187 | 1368 | 1370 | 1370 | 1368 | 1025 |
| 383 | 20231026 | 131100 | 938656387 | 1376 | 1376 | 1376 | 1376 | 0 |
| 384 | 20231026 | 131000 | 938656387 | 1376 | 1370 | 1376 | 1368 | 3279 |
| 385 | 20231026 | 130900 | 934164480 | 1370 | 1370 | 1370 | 1370 | 0 |
| 386 | 20231026 | 130800 | 934164480 | 1370 | 1370 | 1370 | 1370 | 0 |
| 387 | 20231026 | 130700 | 934164480 | 1370 | 1370 | 1370 | 1370 | 0 |
| 388 | 20231026 | 130600 | 934164480 | 1370 | 1370 | 1370 | 1370 | 1 |
| 389 | 20231026 | 130500 | 934163110 | 1377 | 1377 | 1377 | 1377 | 1072 |
| 390 | 20231026 | 130400 | 932686966 | 1377 | 1377 | 1377 | 1377 | 0 |
| 391 | 20231026 | 130300 | 932686966 | 1377 | 1377 | 1377 | 1377 | 3 |
| 392 | 20231026 | 130200 | 932682835 | 1370 | 1370 | 1370 | 1370 | 0 |
| 393 | 20231026 | 130100 | 932682835 | 1370 | 1370 | 1370 | 1370 | 0 |
| 394 | 20231026 | 130000 | 932682835 | 1370 | 1370 | 1370 | 1370 | 201 |
| 395 | 20231026 | 125900 | 932407465 | 1377 | 1370 | 1377 | 1370 | 100 |
| 396 | 20231026 | 125800 | 932270081 | 1370 | 1370 | 1370 | 1370 | 964 |
| 397 | 20231026 | 125700 | 930949401 | 1370 | 1370 | 1370 | 1370 | 0 |
| 398 | 20231026 | 125600 | 930949401 | 1370 | 1370 | 1370 | 1370 | 0 |
| 399 | 20231026 | 125500 | 930949401 | 1370 | 1382 | 1382 | 1370 | 1120 |
| 400 | 20231026 | 125400 | 929413511 | 1374 | 1380 | 1380 | 1371 | 527 |
| 401 | 20231026 | 125300 | 928689732 | 1383 | 1383 | 1383 | 1383 | 0 |
| 402 | 20231026 | 125200 | 928689732 | 1383 | 1383 | 1383 | 1383 | 0 |
| 403 | 20231026 | 125100 | 928689732 | 1383 | 1383 | 1383 | 1383 | 0 |
| 404 | 20231026 | 125000 | 928689732 | 1383 | 1383 | 1383 | 1383 | 0 |
| 405 | 20231026 | 124900 | 928689732 | 1383 | 1383 | 1383 | 1383 | 0 |
| 406 | 20231026 | 124800 | 928689732 | 1383 | 1383 | 1383 | 1383 | 1 |
| 407 | 20231026 | 124700 | 928688349 | 1386 | 1386 | 1386 | 1386 | 0 |
| 408 | 20231026 | 124600 | 928688349 | 1386 | 1386 | 1386 | 1386 | 0 |
| 409 | 20231026 | 124500 | 928688349 | 1386 | 1385 | 1386 | 1385 | 14 |
| 410 | 20231026 | 124400 | 928668955 | 1384 | 1384 | 1384 | 1384 | 0 |
| 411 | 20231026 | 124300 | 928668955 | 1384 | 1384 | 1384 | 1384 | 391 |
| 412 | 20231026 | 124200 | 928127811 | 1392 | 1392 | 1392 | 1392 | 0 |
| 413 | 20231026 | 124100 | 928127811 | 1392 | 1392 | 1392 | 1392 | 200 |
| 414 | 20231026 | 124000 | 927849411 | 1392 | 1379 | 1392 | 1378 | 648 |
| 415 | 20231026 | 123900 | 926954355 | 1379 | 1379 | 1379 | 1379 | 0 |
| 416 | 20231026 | 123800 | 926954355 | 1379 | 1375 | 1379 | 1374 | 1171 |
| 417 | 20231026 | 123700 | 925341366 | 1376 | 1375 | 1376 | 1375 | 683 |
| 418 | 20231026 | 123600 | 924401742 | 1375 | 1375 | 1376 | 1375 | 21 |
| 419 | 20231026 | 123500 | 924372866 | 1370 | 1375 | 1375 | 1370 | 250 |
| 420 | 20231026 | 123400 | 924029616 | 1375 | 1370 | 1375 | 1370 | 5318 |
| 421 | 20231026 | 123300 | 916717773 | 1370 | 1370 | 1370 | 1370 | 17 |
| 422 | 20231026 | 123200 | 916694483 | 1370 | 1375 | 1375 | 1369 | 479 |
| 423 | 20231026 | 123100 | 916037801 | 1375 | 1375 | 1375 | 1375 | 3 |
| 424 | 20231026 | 123000 | 916033676 | 1370 | 1375 | 1375 | 1370 | 203 |
| 425 | 20231026 | 122900 | 915755551 | 1370 | 1370 | 1370 | 1370 | 0 |
| 426 | 20231026 | 122800 | 915755551 | 1370 | 1370 | 1370 | 1370 | 0 |
| 427 | 20231026 | 122700 | 915755551 | 1370 | 1368 | 1370 | 1364 | 1476 |
| 428 | 20231026 | 122600 | 913733721 | 1368 | 1368 | 1368 | 1368 | 0 |
| 429 | 20231026 | 122500 | 913733721 | 1368 | 1368 | 1368 | 1368 | 19 |
| 430 | 20231026 | 122400 | 913707729 | 1370 | 1368 | 1376 | 1368 | 1250 |
| 431 | 20231026 | 122300 | 911995493 | 1368 | 1368 | 1368 | 1368 | 93 |
| 432 | 20231026 | 122200 | 911868269 | 1368 | 1364 | 1368 | 1364 | 2280 |
| 433 | 20231026 | 122100 | 908750695 | 1365 | 1365 | 1365 | 1365 | 173 |
| 434 | 20231026 | 122000 | 908514550 | 1364 | 1364 | 1364 | 1364 | 1 |
| 435 | 20231026 | 121900 | 908513186 | 1363 | 1363 | 1363 | 1363 | 9 |
| 436 | 20231026 | 121800 | 908500919 | 1365 | 1364 | 1365 | 1364 | 22 |
| 437 | 20231026 | 121700 | 908470890 | 1363 | 1362 | 1363 | 1362 | 230 |
| 438 | 20231026 | 121600 | 908157436 | 1362 | 1360 | 1362 | 1360 | 247 |
| 439 | 20231026 | 121500 | 907821269 | 1361 | 1360 | 1361 | 1360 | 50 |
| 440 | 20231026 | 121400 | 907753221 | 1370 | 1365 | 1371 | 1365 | 2507 |
| 441 | 20231026 | 121300 | 904325792 | 1365 | 1366 | 1366 | 1365 | 2800 |
| 442 | 20231026 | 121200 | 900503782 | 1366 | 1357 | 1366 | 1357 | 11 |
| 443 | 20231026 | 121100 | 900488846 | 1356 | 1359 | 1359 | 1356 | 1590 |
| 444 | 20231026 | 121000 | 898331047 | 1360 | 1364 | 1364 | 1360 | 937 |
| 445 | 20231026 | 120900 | 897055951 | 1364 | 1366 | 1367 | 1364 | 340 |
| 446 | 20231026 | 120800 | 896592087 | 1367 | 1361 | 1367 | 1361 | 400 |
| 447 | 20231026 | 120700 | 896046912 | 1360 | 1357 | 1360 | 1357 | 39 |
| 448 | 20231026 | 120600 | 895993875 | 1358 | 1362 | 1362 | 1358 | 3259 |
| 449 | 20231026 | 120500 | 891560059 | 1364 | 1367 | 1367 | 1364 | 2072 |
| 450 | 20231026 | 120400 | 888732041 | 1368 | 1371 | 1371 | 1368 | 7973 |
| 451 | 20231026 | 120300 | 877808189 | 1370 | 1377 | 1377 | 1370 | 16092 |
| 452 | 20231026 | 120200 | 855724228 | 1383 | 1383 | 1383 | 1383 | 0 |
| 453 | 20231026 | 120100 | 855724228 | 1383 | 1382 | 1383 | 1382 | 2 |
| 454 | 20231026 | 120000 | 855721463 | 1383 | 1383 | 1383 | 1383 | 0 |
| 455 | 20231026 | 115900 | 855721463 | 1383 | 1383 | 1383 | 1383 | 0 |
| 456 | 20231026 | 115800 | 855721463 | 1383 | 1387 | 1387 | 1378 | 17851 |
| 457 | 20231026 | 115700 | 831026554 | 1388 | 1387 | 1388 | 1387 | 666 |
| 458 | 20231026 | 115600 | 830102798 | 1387 | 1387 | 1387 | 1387 | 198 |
| 459 | 20231026 | 115500 | 829828172 | 1389 | 1394 | 1396 | 1388 | 2116 |
| 460 | 20231026 | 115400 | 826886630 | 1396 | 1395 | 1396 | 1392 | 680 |
| 461 | 20231026 | 115300 | 825939913 | 1395 | 1396 | 1399 | 1395 | 69 |
| 462 | 20231026 | 115200 | 825843598 | 1400 | 1399 | 1400 | 1399 | 3997 |
| 463 | 20231026 | 115100 | 820251794 | 1399 | 1399 | 1399 | 1399 | 0 |
| 464 | 20231026 | 115000 | 820251794 | 1399 | 1399 | 1399 | 1399 | 1 |
| 465 | 20231026 | 114900 | 820250395 | 1399 | 1399 | 1399 | 1399 | 20 |
| 466 | 20231026 | 114800 | 820222415 | 1400 | 1400 | 1400 | 1400 | 0 |
| 467 | 20231026 | 114700 | 820222415 | 1400 | 1400 | 1400 | 1400 | 0 |
| 468 | 20231026 | 114600 | 820222415 | 1400 | 1400 | 1400 | 1400 | 0 |
| 469 | 20231026 | 114500 | 820222415 | 1400 | 1400 | 1402 | 1400 | 207 |
| 470 | 20231026 | 114400 | 819932612 | 1400 | 1400 | 1400 | 1400 | 0 |
| 471 | 20231026 | 114300 | 819932612 | 1400 | 1395 | 1400 | 1395 | 618 |
| 472 | 20231026 | 114200 | 819070482 | 1400 | 1400 | 1400 | 1400 | 5 |
| 473 | 20231026 | 114100 | 819063482 | 1404 | 1404 | 1404 | 1404 | 0 |
| 474 | 20231026 | 114000 | 819063482 | 1404 | 1404 | 1404 | 1404 | 0 |
| 475 | 20231026 | 113900 | 819063482 | 1404 | 1404 | 1404 | 1404 | 0 |
| 476 | 20231026 | 113800 | 819063482 | 1404 | 1404 | 1404 | 1404 | 0 |
| 477 | 20231026 | 113700 | 819063482 | 1404 | 1404 | 1404 | 1404 | 0 |
| 478 | 20231026 | 113600 | 819063482 | 1404 | 1404 | 1404 | 1404 | 0 |
| 479 | 20231026 | 113500 | 819063482 | 1404 | 1398 | 1405 | 1398 | 12 |
| 480 | 20231026 | 113400 | 819046652 | 1398 | 1397 | 1399 | 1397 | 214 |
| 481 | 20231026 | 113300 | 818747474 | 1390 | 1399 | 1399 | 1390 | 2564 |
| 482 | 20231026 | 113200 | 815174190 | 1400 | 1406 | 1406 | 1400 | 8120 |
| 483 | 20231026 | 113100 | 803792018 | 1406 | 1407 | 1407 | 1406 | 1590 |
| 484 | 20231026 | 113000 | 801555894 | 1407 | 1408 | 1408 | 1407 | 294 |
| 485 | 20231026 | 112900 | 801142187 | 1408 | 1409 | 1409 | 1408 | 115 |
| 486 | 20231026 | 112800 | 800980219 | 1417 | 1417 | 1417 | 1417 | 0 |
| 487 | 20231026 | 112700 | 800980219 | 1417 | 1416 | 1417 | 1416 | 108 |
| 488 | 20231026 | 112600 | 800827288 | 1408 | 1411 | 1411 | 1408 | 2867 |
| 489 | 20231026 | 112500 | 796785064 | 1418 | 1418 | 1418 | 1418 | 1 |
| 490 | 20231026 | 112400 | 796783646 | 1419 | 1419 | 1419 | 1419 | 9 |
| 491 | 20231026 | 112300 | 796770875 | 1419 | 1416 | 1419 | 1416 | 130 |
| 492 | 20231026 | 112200 | 796586498 | 1416 | 1416 | 1416 | 1416 | 1112 |
| 493 | 20231026 | 112100 | 795011906 | 1416 | 1416 | 1416 | 1416 | 0 |
| 494 | 20231026 | 112000 | 795011906 | 1416 | 1416 | 1416 | 1416 | 34 |
| 495 | 20231026 | 111900 | 794963762 | 1407 | 1414 | 1414 | 1407 | 40220 |
| 496 | 20231026 | 111800 | 738224902 | 1414 | 1415 | 1415 | 1414 | 832 |
| 497 | 20231026 | 111700 | 737048354 | 1416 | 1422 | 1423 | 1416 | 1600 |
| 498 | 20231026 | 111600 | 734781262 | 1423 | 1425 | 1425 | 1423 | 19 |
| 499 | 20231026 | 111500 | 734754193 | 1427 | 1427 | 1427 | 1427 | 20 |
| 500 | 20231026 | 111400 | 734725653 | 1420 | 1428 | 1428 | 1420 | 1504 |
| 501 | 20231026 | 111300 | 732589188 | 1421 | 1421 | 1421 | 1421 | 0 |
| 502 | 20231026 | 111200 | 732589188 | 1421 | 1421 | 1421 | 1421 | 163 |
| 503 | 20231026 | 111100 | 732357565 | 1418 | 1418 | 1418 | 1418 | 250 |
| 504 | 20231026 | 111000 | 732003065 | 1418 | 1428 | 1428 | 1418 | 3160 |
| 505 | 20231026 | 110900 | 727512155 | 1430 | 1430 | 1430 | 1430 | 101 |
| 506 | 20231026 | 110800 | 727367725 | 1430 | 1428 | 1430 | 1428 | 100 |
| 507 | 20231026 | 110700 | 727224899 | 1430 | 1425 | 1430 | 1418 | 2214 |
| 508 | 20231026 | 110600 | 724082700 | 1425 | 1425 | 1425 | 1425 | 5 |
| 509 | 20231026 | 110500 | 724075575 | 1426 | 1427 | 1427 | 1426 | 160 |
| 510 | 20231026 | 110400 | 723847305 | 1430 | 1430 | 1430 | 1430 | 0 |
| 511 | 20231026 | 110300 | 723847305 | 1430 | 1434 | 1434 | 1430 | 8877 |
| 512 | 20231026 | 110200 | 711151315 | 1434 | 1434 | 1434 | 1434 | 700 |
| 513 | 20231026 | 110100 | 710147515 | 1434 | 1428 | 1434 | 1427 | 3529 |
| 514 | 20231026 | 110000 | 705099827 | 1428 | 1421 | 1428 | 1418 | 4117 |
| 515 | 20231026 | 105900 | 699255426 | 1431 | 1430 | 1449 | 1418 | 9931 |
| 516 | 20231026 | 105800 | 685148462 | 1450 | 1445 | 1450 | 1445 | 11351 |
| 517 | 20231026 | 105700 | 668698489 | 1448 | 1435 | 1450 | 1427 | 1306 |
| 518 | 20231026 | 105600 | 666811440 | 1435 | 1444 | 1444 | 1434 | 646 |
| 519 | 20231026 | 105500 | 665884280 | 1445 | 1421 | 1450 | 1412 | 14154 |
| 520 | 20231026 | 105400 | 645586343 | 1427 | 1421 | 1428 | 1421 | 1243 |
| 521 | 20231026 | 105300 | 643813334 | 1426 | 1426 | 1426 | 1420 | 20 |
| 522 | 20231026 | 105200 | 643784874 | 1428 | 1426 | 1428 | 1413 | 4102 |
| 523 | 20231026 | 105100 | 637973772 | 1429 | 1429 | 1429 | 1429 | 828 |
| 524 | 20231026 | 105000 | 636790560 | 1413 | 1413 | 1413 | 1413 | 0 |
| 525 | 20231026 | 104900 | 636790560 | 1413 | 1430 | 1430 | 1413 | 3560 |
| 526 | 20231026 | 104800 | 631736730 | 1430 | 1429 | 1433 | 1429 | 5630 |
| 527 | 20231026 | 104700 | 623682701 | 1429 | 1419 | 1430 | 1415 | 2032 |
| 528 | 20231026 | 104600 | 620805805 | 1432 | 1432 | 1432 | 1416 | 7860 |
| 529 | 20231026 | 104500 | 609591997 | 1432 | 1432 | 1432 | 1432 | 104 |
| 530 | 20231026 | 104400 | 609443069 | 1432 | 1424 | 1432 | 1424 | 6254 |
| 531 | 20231026 | 104300 | 600500541 | 1424 | 1426 | 1426 | 1424 | 2300 |
| 532 | 20231026 | 104200 | 597223741 | 1426 | 1417 | 1426 | 1417 | 11813 |
| 533 | 20231026 | 104100 | 580423894 | 1415 | 1418 | 1418 | 1415 | 101 |
| 534 | 20231026 | 104000 | 580280976 | 1418 | 1418 | 1418 | 1418 | 1176 |
| 535 | 20231026 | 103900 | 578613408 | 1422 | 1416 | 1422 | 1407 | 1128 |
| 536 | 20231026 | 103800 | 577022359 | 1423 | 1423 | 1423 | 1423 | 1 |
| 537 | 20231026 | 103700 | 577020936 | 1424 | 1410 | 1424 | 1402 | 2580 |
| 538 | 20231026 | 103600 | 573383146 | 1419 | 1419 | 1419 | 1418 | 40 |
| 539 | 20231026 | 103500 | 573326390 | 1419 | 1412 | 1419 | 1412 | 3439 |
| 540 | 20231026 | 103400 | 568463865 | 1411 | 1411 | 1411 | 1411 | 400 |
| 541 | 20231026 | 103300 | 567899465 | 1411 | 1411 | 1411 | 1411 | 357 |
| 542 | 20231026 | 103200 | 567395738 | 1400 | 1401 | 1411 | 1400 | 5848 |
| 543 | 20231026 | 103100 | 559168639 | 1400 | 1399 | 1400 | 1399 | 433 |
| 544 | 20231026 | 103000 | 558562747 | 1397 | 1399 | 1399 | 1397 | 450 |
| 545 | 20231026 | 102900 | 557933897 | 1400 | 1394 | 1400 | 1394 | 400 |
| 546 | 20231026 | 102800 | 557375369 | 1397 | 1396 | 1397 | 1396 | 103 |
| 547 | 20231026 | 102700 | 557231560 | 1396 | 1395 | 1396 | 1395 | 39 |
| 548 | 20231026 | 102600 | 557177117 | 1393 | 1393 | 1393 | 1393 | 40 |
| 549 | 20231026 | 102500 | 557121397 | 1389 | 1389 | 1389 | 1389 | 0 |
| 550 | 20231026 | 102400 | 557121397 | 1389 | 1389 | 1389 | 1389 | 0 |
| 551 | 20231026 | 102300 | 557121397 | 1389 | 1389 | 1389 | 1389 | 47 |
| 552 | 20231026 | 102200 | 557056114 | 1386 | 1387 | 1387 | 1386 | 800 |
| 553 | 20231026 | 102100 | 555947313 | 1386 | 1390 | 1390 | 1386 | 503 |
| 554 | 20231026 | 102000 | 555248619 | 1391 | 1386 | 1391 | 1386 | 439 |
| 555 | 20231026 | 101900 | 554639996 | 1386 | 1387 | 1387 | 1386 | 500 |
| 556 | 20231026 | 101800 | 553946953 | 1387 | 1387 | 1387 | 1387 | 222 |
| 557 | 20231026 | 101700 | 553639039 | 1387 | 1390 | 1390 | 1387 | 4378 |
| 558 | 20231026 | 101600 | 547553688 | 1390 | 1398 | 1398 | 1390 | 14979 |
| 559 | 20231026 | 101500 | 526645221 | 1398 | 1398 | 1398 | 1398 | 431 |
| 560 | 20231026 | 101400 | 526042683 | 1399 | 1404 | 1404 | 1399 | 1279 |
| 561 | 20231026 | 101300 | 524252150 | 1401 | 1401 | 1401 | 1401 | 121 |
| 562 | 20231026 | 101200 | 524082629 | 1405 | 1405 | 1405 | 1405 | 150 |
| 563 | 20231026 | 101100 | 523871879 | 1405 | 1401 | 1405 | 1400 | 171 |
| 564 | 20231026 | 101000 | 523632085 | 1405 | 1405 | 1406 | 1405 | 1059 |
| 565 | 20231026 | 100900 | 522144189 | 1404 | 1404 | 1404 | 1404 | 169 |
| 566 | 20231026 | 100800 | 521906913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 567 | 20231026 | 100700 | 521906913 | 1405 | 1398 | 1409 | 1397 | 8614 |
| 568 | 20231026 | 100600 | 509862416 | 1400 | 1399 | 1400 | 1398 | 3462 |
| 569 | 20231026 | 100500 | 505019246 | 1400 | 1406 | 1406 | 1400 | 594 |
| 570 | 20231026 | 100400 | 504186434 | 1407 | 1410 | 1410 | 1400 | 2816 |
| 571 | 20231026 | 100300 | 500235674 | 1411 | 1413 | 1413 | 1404 | 1905 |
| 572 | 20231026 | 100200 | 497557148 | 1412 | 1410 | 1412 | 1410 | 2694 |
| 573 | 20231026 | 100100 | 493756399 | 1404 | 1404 | 1404 | 1404 | 16 |
| 574 | 20231026 | 100000 | 493733935 | 1403 | 1412 | 1416 | 1403 | 5219 |
| 575 | 20231026 | 095900 | 486368802 | 1401 | 1409 | 1413 | 1401 | 2777 |
| 576 | 20231026 | 095800 | 482452007 | 1405 | 1402 | 1405 | 1400 | 2952 |
| 577 | 20231026 | 095700 | 478309132 | 1404 | 1399 | 1404 | 1399 | 653 |
| 578 | 20231026 | 095600 | 477394940 | 1399 | 1400 | 1409 | 1399 | 1699 |
| 579 | 20231026 | 095500 | 475011999 | 1401 | 1401 | 1401 | 1401 | 195 |
| 580 | 20231026 | 095400 | 474738804 | 1399 | 1399 | 1399 | 1399 | 0 |
| 581 | 20231026 | 095300 | 474738804 | 1399 | 1399 | 1399 | 1399 | 63 |
| 582 | 20231026 | 095200 | 474650667 | 1399 | 1403 | 1403 | 1395 | 25173 |
| 583 | 20231026 | 095100 | 439518436 | 1403 | 1400 | 1403 | 1400 | 2222 |
| 584 | 20231026 | 095000 | 436404273 | 1399 | 1395 | 1399 | 1395 | 3309 |
| 585 | 20231026 | 094900 | 431779224 | 1393 | 1393 | 1393 | 1393 | 278 |
| 586 | 20231026 | 094800 | 431391970 | 1390 | 1390 | 1390 | 1390 | 57 |
| 587 | 20231026 | 094700 | 431312740 | 1393 | 1393 | 1393 | 1393 | 0 |
| 588 | 20231026 | 094600 | 431312740 | 1393 | 1390 | 1393 | 1390 | 956 |
| 589 | 20231026 | 094500 | 429983678 | 1390 | 1390 | 1390 | 1390 | 412 |
| 590 | 20231026 | 094400 | 429410998 | 1391 | 1392 | 1392 | 1391 | 1476 |
| 591 | 20231026 | 094300 | 427357582 | 1391 | 1391 | 1391 | 1391 | 261 |
| 592 | 20231026 | 094200 | 426994531 | 1392 | 1389 | 1392 | 1389 | 1464 |
| 593 | 20231026 | 094100 | 424960543 | 1393 | 1395 | 1395 | 1390 | 691 |
| 594 | 20231026 | 094000 | 423999476 | 1395 | 1389 | 1395 | 1389 | 3034 |
| 595 | 20231026 | 093900 | 419782605 | 1389 | 1389 | 1389 | 1389 | 557 |
| 596 | 20231026 | 093800 | 419008932 | 1389 | 1382 | 1389 | 1381 | 2257 |
| 597 | 20231026 | 093700 | 415891653 | 1381 | 1381 | 1381 | 1381 | 497 |
| 598 | 20231026 | 093600 | 415205296 | 1380 | 1383 | 1383 | 1380 | 4886 |
| 599 | 20231026 | 093500 | 408455461 | 1390 | 1391 | 1391 | 1384 | 3305 |
| 600 | 20231026 | 093400 | 403868136 | 1390 | 1392 | 1392 | 1390 | 7700 |
| 601 | 20231026 | 093300 | 393160594 | 1392 | 1392 | 1404 | 1391 | 8076 |
| 602 | 20231026 | 093200 | 381919872 | 1392 | 1404 | 1404 | 1390 | 12232 |
| 603 | 20231026 | 093100 | 364843812 | 1405 | 1406 | 1415 | 1405 | 5054 |
| 604 | 20231026 | 093000 | 357740535 | 1406 | 1410 | 1415 | 1406 | 6301 |
| 605 | 20231026 | 092900 | 348852181 | 1410 | 1419 | 1419 | 1410 | 11801 |
| 606 | 20231026 | 092800 | 332155178 | 1418 | 1425 | 1432 | 1418 | 12405 |
| 607 | 20231026 | 092700 | 314432009 | 1418 | 1412 | 1425 | 1412 | 3301 |
| 608 | 20231026 | 092600 | 309743040 | 1410 | 1422 | 1422 | 1410 | 7930 |
| 609 | 20231026 | 092500 | 298551574 | 1421 | 1420 | 1421 | 1420 | 1762 |
| 610 | 20231026 | 092400 | 296048941 | 1421 | 1420 | 1421 | 1410 | 14387 |
| 611 | 20231026 | 092300 | 275632787 | 1421 | 1403 | 1421 | 1403 | 13268 |
| 612 | 20231026 | 092200 | 256874994 | 1405 | 1403 | 1412 | 1401 | 5745 |
| 613 | 20231026 | 092100 | 248815655 | 1415 | 1409 | 1415 | 1402 | 3500 |
| 614 | 20231026 | 092000 | 243893264 | 1409 | 1401 | 1409 | 1401 | 2436 |
| 615 | 20231026 | 091900 | 240480348 | 1407 | 1405 | 1407 | 1404 | 779 |
| 616 | 20231026 | 091800 | 239385763 | 1405 | 1400 | 1405 | 1400 | 955 |
| 617 | 20231026 | 091700 | 238046084 | 1401 | 1402 | 1408 | 1399 | 19173 |
| 618 | 20231026 | 091600 | 211173072 | 1409 | 1409 | 1409 | 1401 | 3995 |
| 619 | 20231026 | 091500 | 205553065 | 1409 | 1420 | 1420 | 1408 | 21376 |
| 620 | 20231026 | 091400 | 175383757 | 1414 | 1430 | 1433 | 1410 | 8607 |
| 621 | 20231026 | 091300 | 163213087 | 1433 | 1407 | 1433 | 1407 | 20150 |
| 622 | 20231026 | 091200 | 134604353 | 1406 | 1415 | 1415 | 1406 | 14934 |
| 623 | 20231026 | 091100 | 113550881 | 1411 | 1409 | 1432 | 1408 | 21803 |
| 624 | 20231026 | 091000 | 82677357 | 1408 | 1397 | 1408 | 1391 | 9446 |
| 625 | 20231026 | 090900 | 69470111 | 1391 | 1382 | 1398 | 1382 | 171 |
| 626 | 20231026 | 090800 | 69233449 | 1382 | 1380 | 1382 | 1380 | 366 |
| 627 | 20231026 | 090700 | 68728363 | 1380 | 1388 | 1389 | 1377 | 9058 |
| 628 | 20231026 | 090600 | 56199509 | 1389 | 1389 | 1390 | 1389 | 3013 |
| 629 | 20231026 | 090500 | 52014089 | 1389 | 1399 | 1399 | 1388 | 862 |
| 630 | 20231026 | 090400 | 50815881 | 1399 | 1407 | 1407 | 1399 | 185 |
| 631 | 20231026 | 090300 | 50556390 | 1407 | 1381 | 1407 | 1381 | 4279 |
| 632 | 20231026 | 090200 | 44609632 | 1380 | 1381 | 1382 | 1370 | 2435 |
| 633 | 20231026 | 090100 | 41252161 | 1383 | 1374 | 1387 | 1370 | 7132 |
| 634 | 20231026 | 090000 | 31462943 | 1396 | 1398 | 1398 | 1377 | 22631 |