30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 37841 |
| 3 | 20231011 | 190700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 4 | 20231011 | 190600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 5 | 20231011 | 190500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 6 | 20231011 | 190400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 7 | 20231011 | 190300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 8 | 20231011 | 190200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 9 | 20231011 | 190100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 10 | 20231011 | 190000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 11 | 20231011 | 185900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 12 | 20231011 | 185800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 13 | 20231011 | 185700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 14 | 20231011 | 185600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 15 | 20231011 | 185500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 16 | 20231011 | 185400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 17 | 20231011 | 185300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 18 | 20231011 | 185200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 19 | 20231011 | 185100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 20 | 20231011 | 185000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 21 | 20231011 | 184900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 22 | 20231011 | 184800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 23 | 20231011 | 184700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 24 | 20231011 | 184600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 25 | 20231011 | 184500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 26 | 20231011 | 184400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 27 | 20231011 | 184300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 28 | 20231011 | 184200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 29 | 20231011 | 184100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 30 | 20231011 | 184000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 31 | 20231011 | 183900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 32 | 20231011 | 183800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 37841 |
| 33 | 20231011 | 183700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 34 | 20231011 | 183600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 35 | 20231011 | 183500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 36 | 20231011 | 183400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 37 | 20231011 | 183300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 38 | 20231011 | 183200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 39 | 20231011 | 183100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 40 | 20231011 | 183000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 41 | 20231011 | 182900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 42 | 20231011 | 182800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 43 | 20231011 | 182700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 44 | 20231011 | 182600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 45 | 20231011 | 182500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 46 | 20231011 | 182400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 47 | 20231011 | 182300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 48 | 20231011 | 182200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 49 | 20231011 | 182100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 50 | 20231011 | 182000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 51 | 20231011 | 181900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 52 | 20231011 | 181800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 53 | 20231011 | 181700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 54 | 20231011 | 181600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 55 | 20231011 | 181500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 56 | 20231011 | 181400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 57 | 20231011 | 181300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 58 | 20231011 | 181200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 59 | 20231011 | 181100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 60 | 20231011 | 181000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 61 | 20231011 | 180900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 62 | 20231011 | 180800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 37841 |
| 63 | 20231011 | 180700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 64 | 20231011 | 180600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 65 | 20231011 | 180500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 66 | 20231011 | 180400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 67 | 20231011 | 180300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 68 | 20231011 | 180200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 69 | 20231011 | 180100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 70 | 20231011 | 180000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 71 | 20231011 | 175900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 72 | 20231011 | 175800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 73 | 20231011 | 175700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 74 | 20231011 | 175600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 75 | 20231011 | 175500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 76 | 20231011 | 175400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 77 | 20231011 | 175300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 78 | 20231011 | 175200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 79 | 20231011 | 175100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 80 | 20231011 | 175000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 81 | 20231011 | 174900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 82 | 20231011 | 174800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 83 | 20231011 | 174700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 84 | 20231011 | 174600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 85 | 20231011 | 174500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 86 | 20231011 | 174400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 87 | 20231011 | 174300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 88 | 20231011 | 174200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 89 | 20231011 | 174100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 90 | 20231011 | 174000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 91 | 20231011 | 173900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 92 | 20231011 | 173800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 37841 |
| 93 | 20231011 | 173700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 94 | 20231011 | 173600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 95 | 20231011 | 173500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 96 | 20231011 | 173400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 97 | 20231011 | 173300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 98 | 20231011 | 173200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 99 | 20231011 | 173100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 100 | 20231011 | 173000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 101 | 20231011 | 172900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 102 | 20231011 | 172800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 103 | 20231011 | 172700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 104 | 20231011 | 172600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 105 | 20231011 | 172500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 106 | 20231011 | 172400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 107 | 20231011 | 172300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 108 | 20231011 | 172200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 109 | 20231011 | 172100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 110 | 20231011 | 172000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 111 | 20231011 | 171900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 112 | 20231011 | 171800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 113 | 20231011 | 171700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 114 | 20231011 | 171600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 115 | 20231011 | 171500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 116 | 20231011 | 171400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 117 | 20231011 | 171300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 118 | 20231011 | 171200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 119 | 20231011 | 171100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 120 | 20231011 | 171000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 121 | 20231011 | 170900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 122 | 20231011 | 170800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 37841 |
| 123 | 20231011 | 170700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 124 | 20231011 | 170600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 125 | 20231011 | 170500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 126 | 20231011 | 170400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 127 | 20231011 | 170300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 128 | 20231011 | 170200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 129 | 20231011 | 170100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 130 | 20231011 | 170000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 131 | 20231011 | 165900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 132 | 20231011 | 165800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 133 | 20231011 | 165700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 134 | 20231011 | 165600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 135 | 20231011 | 165500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 136 | 20231011 | 165400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 137 | 20231011 | 165300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 138 | 20231011 | 165200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 139 | 20231011 | 165100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 140 | 20231011 | 165000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 141 | 20231011 | 164900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 142 | 20231011 | 164800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 143 | 20231011 | 164700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 144 | 20231011 | 164600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 145 | 20231011 | 164500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 146 | 20231011 | 164400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 147 | 20231011 | 164300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 148 | 20231011 | 164200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 149 | 20231011 | 164100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 150 | 20231011 | 164000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 151 | 20231011 | 163900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 152 | 20231011 | 163800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 37841 |
| 153 | 20231011 | 163700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 154 | 20231011 | 163600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 155 | 20231011 | 163500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 156 | 20231011 | 163400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 157 | 20231011 | 163300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 158 | 20231011 | 163200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 159 | 20231011 | 163100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 160 | 20231011 | 163000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 161 | 20231011 | 162900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 162 | 20231011 | 162800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 163 | 20231011 | 162700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 164 | 20231011 | 162600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 165 | 20231011 | 162500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 166 | 20231011 | 162400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 167 | 20231011 | 162300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 168 | 20231011 | 162200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 169 | 20231011 | 162100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 170 | 20231011 | 162000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 171 | 20231011 | 161900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 172 | 20231011 | 161800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 173 | 20231011 | 161700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 174 | 20231011 | 161600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 175 | 20231011 | 161500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 176 | 20231011 | 161400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 177 | 20231011 | 161300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 178 | 20231011 | 161200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 179 | 20231011 | 161100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 180 | 20231011 | 161000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 181 | 20231011 | 160900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 182 | 20231011 | 160800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 37841 |
| 183 | 20231011 | 160700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 184 | 20231011 | 160600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 185 | 20231011 | 160500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 186 | 20231011 | 160400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 187 | 20231011 | 160300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 188 | 20231011 | 160200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 189 | 20231011 | 160100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 190 | 20231011 | 160000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 191 | 20231011 | 155900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 192 | 20231011 | 155800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 193 | 20231011 | 155700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 194 | 20231011 | 155600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 195 | 20231011 | 155500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 196 | 20231011 | 155400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 197 | 20231011 | 155300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 198 | 20231011 | 155200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 199 | 20231011 | 155100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 200 | 20231011 | 155000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 201 | 20231011 | 154900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 202 | 20231011 | 154800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 203 | 20231011 | 154700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 204 | 20231011 | 154600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 205 | 20231011 | 154500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 206 | 20231011 | 154400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 207 | 20231011 | 154300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 208 | 20231011 | 154200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 209 | 20231011 | 154100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 210 | 20231011 | 154000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 211 | 20231011 | 153900 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 212 | 20231011 | 153800 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 37841 |
| 213 | 20231011 | 153700 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 214 | 20231011 | 153600 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 215 | 20231011 | 153500 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 216 | 20231011 | 153400 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 217 | 20231011 | 153300 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 218 | 20231011 | 153200 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 219 | 20231011 | 153100 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 0 |
| 220 | 20231011 | 153000 | 1070415344 | 1446 | 1446 | 1446 | 1446 | 37841 |
| 221 | 20231011 | 152900 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 222 | 20231011 | 152800 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 223 | 20231011 | 152700 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 224 | 20231011 | 152600 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 225 | 20231011 | 152500 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 226 | 20231011 | 152400 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 227 | 20231011 | 152300 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 228 | 20231011 | 152200 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 229 | 20231011 | 152100 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 230 | 20231011 | 152000 | 1015697258 | 1450 | 1450 | 1450 | 1450 | 0 |
| 231 | 20231011 | 151900 | 1015697258 | 1450 | 1449 | 1450 | 1447 | 5851 |
| 232 | 20231011 | 151800 | 1007220834 | 1449 | 1449 | 1449 | 1447 | 2105 |
| 233 | 20231011 | 151700 | 1004172099 | 1449 | 1448 | 1450 | 1447 | 3024 |
| 234 | 20231011 | 151600 | 999789176 | 1448 | 1445 | 1448 | 1445 | 1800 |
| 235 | 20231011 | 151500 | 997184571 | 1444 | 1443 | 1445 | 1443 | 744 |
| 236 | 20231011 | 151400 | 996110665 | 1443 | 1445 | 1445 | 1443 | 882 |
| 237 | 20231011 | 151300 | 994837564 | 1445 | 1445 | 1445 | 1445 | 133 |
| 238 | 20231011 | 151200 | 994645379 | 1445 | 1445 | 1445 | 1444 | 175 |
| 239 | 20231011 | 151100 | 994392507 | 1444 | 1447 | 1447 | 1444 | 154 |
| 240 | 20231011 | 151000 | 994169681 | 1444 | 1447 | 1447 | 1443 | 797 |
| 241 | 20231011 | 150900 | 993017916 | 1447 | 1443 | 1447 | 1443 | 503 |
| 242 | 20231011 | 150800 | 992290549 | 1442 | 1447 | 1447 | 1442 | 5538 |
| 243 | 20231011 | 150700 | 984299547 | 1446 | 1442 | 1448 | 1442 | 4984 |
| 244 | 20231011 | 150600 | 977111189 | 1443 | 1444 | 1445 | 1443 | 2100 |
| 245 | 20231011 | 150500 | 974079788 | 1443 | 1442 | 1447 | 1442 | 524 |
| 246 | 20231011 | 150400 | 973323182 | 1442 | 1447 | 1447 | 1442 | 2467 |
| 247 | 20231011 | 150300 | 969759926 | 1447 | 1447 | 1448 | 1447 | 214 |
| 248 | 20231011 | 150200 | 969450266 | 1447 | 1447 | 1447 | 1447 | 23 |
| 249 | 20231011 | 150100 | 969416985 | 1447 | 1452 | 1453 | 1447 | 6348 |
| 250 | 20231011 | 150000 | 960223392 | 1453 | 1450 | 1453 | 1449 | 34 |
| 251 | 20231011 | 145900 | 960174006 | 1449 | 1449 | 1453 | 1449 | 207 |
| 252 | 20231011 | 145800 | 959873411 | 1452 | 1452 | 1452 | 1449 | 22 |
| 253 | 20231011 | 145700 | 959841503 | 1449 | 1449 | 1449 | 1449 | 3 |
| 254 | 20231011 | 145600 | 959837156 | 1449 | 1449 | 1449 | 1449 | 97 |
| 255 | 20231011 | 145500 | 959696603 | 1451 | 1449 | 1451 | 1449 | 305 |
| 256 | 20231011 | 145400 | 959254656 | 1448 | 1449 | 1449 | 1448 | 1109 |
| 257 | 20231011 | 145300 | 957647837 | 1451 | 1452 | 1452 | 1451 | 761 |
| 258 | 20231011 | 145200 | 956543146 | 1452 | 1451 | 1452 | 1451 | 1020 |
| 259 | 20231011 | 145100 | 955062606 | 1451 | 1452 | 1452 | 1451 | 185 |
| 260 | 20231011 | 145000 | 954793989 | 1452 | 1455 | 1455 | 1452 | 81 |
| 261 | 20231011 | 144900 | 954676164 | 1455 | 1452 | 1455 | 1452 | 367 |
| 262 | 20231011 | 144800 | 954142510 | 1452 | 1451 | 1452 | 1448 | 3212 |
| 263 | 20231011 | 144700 | 949484050 | 1451 | 1451 | 1452 | 1451 | 79 |
| 264 | 20231011 | 144600 | 949369420 | 1451 | 1451 | 1452 | 1451 | 1230 |
| 265 | 20231011 | 144500 | 947584685 | 1452 | 1452 | 1452 | 1451 | 1958 |
| 266 | 20231011 | 144400 | 944741672 | 1452 | 1453 | 1453 | 1452 | 112 |
| 267 | 20231011 | 144300 | 944578938 | 1453 | 1451 | 1454 | 1451 | 5829 |
| 268 | 20231011 | 144200 | 936116235 | 1451 | 1453 | 1453 | 1451 | 1487 |
| 269 | 20231011 | 144100 | 933957086 | 1453 | 1451 | 1454 | 1451 | 1252 |
| 270 | 20231011 | 144000 | 932138213 | 1451 | 1448 | 1451 | 1448 | 8 |
| 271 | 20231011 | 143900 | 932126626 | 1448 | 1449 | 1449 | 1448 | 980 |
| 272 | 20231011 | 143800 | 930707565 | 1450 | 1451 | 1451 | 1450 | 3679 |
| 273 | 20231011 | 143700 | 925370903 | 1453 | 1451 | 1453 | 1451 | 654 |
| 274 | 20231011 | 143600 | 924421409 | 1451 | 1451 | 1451 | 1451 | 44 |
| 275 | 20231011 | 143500 | 924357565 | 1451 | 1451 | 1451 | 1451 | 11 |
| 276 | 20231011 | 143400 | 924341604 | 1452 | 1453 | 1453 | 1451 | 67 |
| 277 | 20231011 | 143300 | 924244262 | 1453 | 1455 | 1455 | 1451 | 611 |
| 278 | 20231011 | 143200 | 923357087 | 1451 | 1454 | 1454 | 1451 | 4256 |
| 279 | 20231011 | 143100 | 917169668 | 1453 | 1453 | 1454 | 1451 | 3134 |
| 280 | 20231011 | 143000 | 912613974 | 1453 | 1455 | 1455 | 1453 | 755 |
| 281 | 20231011 | 142900 | 911516067 | 1455 | 1456 | 1456 | 1455 | 514 |
| 282 | 20231011 | 142800 | 910768196 | 1455 | 1453 | 1455 | 1450 | 6464 |
| 283 | 20231011 | 142700 | 901369916 | 1453 | 1453 | 1453 | 1453 | 520 |
| 284 | 20231011 | 142600 | 900614356 | 1450 | 1450 | 1450 | 1450 | 3 |
| 285 | 20231011 | 142500 | 900610006 | 1450 | 1450 | 1450 | 1450 | 58 |
| 286 | 20231011 | 142400 | 900525906 | 1450 | 1450 | 1450 | 1450 | 240 |
| 287 | 20231011 | 142300 | 900177906 | 1450 | 1450 | 1450 | 1450 | 24 |
| 288 | 20231011 | 142200 | 900143106 | 1450 | 1453 | 1453 | 1450 | 146 |
| 289 | 20231011 | 142100 | 899931376 | 1450 | 1450 | 1450 | 1450 | 3207 |
| 290 | 20231011 | 142000 | 895281226 | 1450 | 1450 | 1450 | 1450 | 13 |
| 291 | 20231011 | 141900 | 895262376 | 1449 | 1449 | 1449 | 1449 | 3 |
| 292 | 20231011 | 141800 | 895258029 | 1449 | 1449 | 1449 | 1449 | 13 |
| 293 | 20231011 | 141700 | 895239192 | 1449 | 1449 | 1449 | 1449 | 3 |
| 294 | 20231011 | 141600 | 895234845 | 1449 | 1449 | 1449 | 1449 | 3 |
| 295 | 20231011 | 141500 | 895230498 | 1449 | 1449 | 1449 | 1449 | 24 |
| 296 | 20231011 | 141400 | 895195722 | 1449 | 1449 | 1449 | 1449 | 3 |
| 297 | 20231011 | 141300 | 895191375 | 1449 | 1453 | 1453 | 1449 | 8 |
| 298 | 20231011 | 141200 | 895179767 | 1453 | 1449 | 1453 | 1449 | 6 |
| 299 | 20231011 | 141100 | 895171061 | 1453 | 1447 | 1453 | 1447 | 513 |
| 300 | 20231011 | 141000 | 894426996 | 1447 | 1447 | 1447 | 1447 | 16 |
| 301 | 20231011 | 140900 | 894403844 | 1447 | 1447 | 1447 | 1447 | 74 |
| 302 | 20231011 | 140800 | 894296766 | 1447 | 1447 | 1447 | 1447 | 249 |
| 303 | 20231011 | 140700 | 893936463 | 1447 | 1447 | 1447 | 1447 | 9 |
| 304 | 20231011 | 140600 | 893923440 | 1447 | 1447 | 1447 | 1447 | 4 |
| 305 | 20231011 | 140500 | 893917652 | 1449 | 1449 | 1449 | 1449 | 1278 |
| 306 | 20231011 | 140400 | 892065830 | 1448 | 1446 | 1448 | 1445 | 4105 |
| 307 | 20231011 | 140300 | 886132332 | 1446 | 1446 | 1446 | 1446 | 227 |
| 308 | 20231011 | 140200 | 885804090 | 1446 | 1447 | 1447 | 1446 | 186 |
| 309 | 20231011 | 140100 | 885535088 | 1446 | 1446 | 1446 | 1446 | 3 |
| 310 | 20231011 | 140000 | 885530750 | 1446 | 1446 | 1446 | 1446 | 3 |
| 311 | 20231011 | 135900 | 885526412 | 1445 | 1445 | 1445 | 1445 | 16 |
| 312 | 20231011 | 135800 | 885503292 | 1445 | 1445 | 1445 | 1445 | 86 |
| 313 | 20231011 | 135700 | 885379022 | 1444 | 1444 | 1444 | 1444 | 17 |
| 314 | 20231011 | 135600 | 885354474 | 1444 | 1444 | 1444 | 1444 | 316 |
| 315 | 20231011 | 135500 | 884898170 | 1444 | 1444 | 1444 | 1444 | 452 |
| 316 | 20231011 | 135400 | 884245482 | 1445 | 1445 | 1445 | 1445 | 1163 |
| 317 | 20231011 | 135300 | 882564947 | 1445 | 1445 | 1445 | 1445 | 109 |
| 318 | 20231011 | 135200 | 882407442 | 1445 | 1445 | 1450 | 1445 | 165 |
| 319 | 20231011 | 135100 | 882168972 | 1445 | 1447 | 1447 | 1444 | 4125 |
| 320 | 20231011 | 135000 | 876206550 | 1446 | 1446 | 1452 | 1446 | 3386 |
| 321 | 20231011 | 134900 | 871295124 | 1446 | 1446 | 1446 | 1446 | 10 |
| 322 | 20231011 | 134800 | 871280664 | 1446 | 1445 | 1451 | 1445 | 19 |
| 323 | 20231011 | 134700 | 871253178 | 1445 | 1443 | 1448 | 1443 | 308 |
| 324 | 20231011 | 134600 | 870807324 | 1443 | 1443 | 1443 | 1443 | 30 |
| 325 | 20231011 | 134500 | 870764034 | 1443 | 1443 | 1443 | 1443 | 403 |
| 326 | 20231011 | 134400 | 870182505 | 1443 | 1447 | 1447 | 1443 | 5315 |
| 327 | 20231011 | 134300 | 862505708 | 1447 | 1447 | 1447 | 1447 | 1035 |
| 328 | 20231011 | 134200 | 861008063 | 1447 | 1448 | 1448 | 1447 | 1016 |
| 329 | 20231011 | 134100 | 859537909 | 1448 | 1452 | 1452 | 1448 | 8028 |
| 330 | 20231011 | 134000 | 847897359 | 1452 | 1452 | 1452 | 1452 | 513 |
| 331 | 20231011 | 133900 | 847152483 | 1452 | 1452 | 1452 | 1452 | 3 |
| 332 | 20231011 | 133800 | 847148127 | 1452 | 1453 | 1453 | 1452 | 213 |
| 333 | 20231011 | 133700 | 846838657 | 1453 | 1452 | 1453 | 1452 | 111 |
| 334 | 20231011 | 133600 | 846677472 | 1452 | 1456 | 1456 | 1452 | 1490 |
| 335 | 20231011 | 133500 | 844512708 | 1452 | 1452 | 1452 | 1452 | 241 |
| 336 | 20231011 | 133400 | 844162776 | 1452 | 1452 | 1452 | 1452 | 16 |
| 337 | 20231011 | 133300 | 844139544 | 1452 | 1451 | 1452 | 1451 | 1587 |
| 338 | 20231011 | 133200 | 841835231 | 1452 | 1451 | 1452 | 1451 | 15 |
| 339 | 20231011 | 133100 | 841813456 | 1451 | 1452 | 1452 | 1451 | 1517 |
| 340 | 20231011 | 133000 | 839610845 | 1452 | 1452 | 1452 | 1452 | 1463 |
| 341 | 20231011 | 132900 | 837486569 | 1453 | 1452 | 1453 | 1452 | 53 |
| 342 | 20231011 | 132800 | 837409599 | 1452 | 1452 | 1452 | 1452 | 118 |
| 343 | 20231011 | 132700 | 837238263 | 1452 | 1452 | 1453 | 1452 | 2706 |
| 344 | 20231011 | 132600 | 833308832 | 1452 | 1458 | 1458 | 1451 | 2876 |
| 345 | 20231011 | 132500 | 829121644 | 1458 | 1453 | 1459 | 1452 | 12345 |
| 346 | 20231011 | 132400 | 811165454 | 1457 | 1454 | 1457 | 1453 | 6095 |
| 347 | 20231011 | 132300 | 802285335 | 1457 | 1456 | 1458 | 1454 | 5035 |
| 348 | 20231011 | 132200 | 794949382 | 1455 | 1455 | 1455 | 1455 | 550 |
| 349 | 20231011 | 132100 | 794149132 | 1453 | 1453 | 1453 | 1453 | 3 |
| 350 | 20231011 | 132000 | 794144773 | 1453 | 1453 | 1453 | 1453 | 3 |
| 351 | 20231011 | 131900 | 794140414 | 1454 | 1454 | 1454 | 1454 | 877 |
| 352 | 20231011 | 131800 | 792865256 | 1454 | 1454 | 1454 | 1454 | 24 |
| 353 | 20231011 | 131700 | 792830360 | 1454 | 1454 | 1454 | 1454 | 126 |
| 354 | 20231011 | 131600 | 792647156 | 1454 | 1454 | 1454 | 1454 | 6 |
| 355 | 20231011 | 131500 | 792638432 | 1454 | 1455 | 1455 | 1454 | 805 |
| 356 | 20231011 | 131400 | 791467160 | 1455 | 1455 | 1455 | 1455 | 13 |
| 357 | 20231011 | 131300 | 791448245 | 1455 | 1455 | 1455 | 1455 | 3 |
| 358 | 20231011 | 131200 | 791443880 | 1455 | 1458 | 1458 | 1455 | 1492 |
| 359 | 20231011 | 131100 | 789271720 | 1458 | 1458 | 1459 | 1458 | 465 |
| 360 | 20231011 | 131000 | 788593748 | 1458 | 1456 | 1459 | 1456 | 543 |
| 361 | 20231011 | 130900 | 787802088 | 1456 | 1456 | 1456 | 1456 | 9 |
| 362 | 20231011 | 130800 | 787788984 | 1460 | 1457 | 1460 | 1456 | 4 |
| 363 | 20231011 | 130700 | 787783155 | 1456 | 1457 | 1457 | 1456 | 2004 |
| 364 | 20231011 | 130600 | 784863331 | 1457 | 1457 | 1457 | 1457 | 3 |
| 365 | 20231011 | 130500 | 784858960 | 1457 | 1457 | 1457 | 1457 | 3 |
| 366 | 20231011 | 130400 | 784854589 | 1457 | 1458 | 1458 | 1457 | 2003 |
| 367 | 20231011 | 130300 | 781934218 | 1457 | 1457 | 1457 | 1457 | 3 |
| 368 | 20231011 | 130200 | 781929847 | 1457 | 1459 | 1462 | 1457 | 3004 |
| 369 | 20231011 | 130100 | 777541403 | 1457 | 1457 | 1457 | 1457 | 5 |
| 370 | 20231011 | 130000 | 777534118 | 1457 | 1457 | 1457 | 1457 | 3 |
| 371 | 20231011 | 125900 | 777529747 | 1457 | 1460 | 1460 | 1457 | 503 |
| 372 | 20231011 | 125800 | 776795375 | 1460 | 1460 | 1461 | 1460 | 1964 |
| 373 | 20231011 | 125700 | 773927934 | 1456 | 1456 | 1456 | 1456 | 487 |
| 374 | 20231011 | 125600 | 773218862 | 1460 | 1456 | 1460 | 1456 | 99 |
| 375 | 20231011 | 125500 | 773074714 | 1456 | 1460 | 1460 | 1456 | 72 |
| 376 | 20231011 | 125400 | 772969610 | 1456 | 1456 | 1456 | 1456 | 1504 |
| 377 | 20231011 | 125300 | 770779786 | 1456 | 1457 | 1457 | 1456 | 4103 |
| 378 | 20231011 | 125200 | 764805817 | 1456 | 1460 | 1460 | 1456 | 1906 |
| 379 | 20231011 | 125100 | 762023069 | 1460 | 1456 | 1460 | 1456 | 104 |
| 380 | 20231011 | 125000 | 761871341 | 1456 | 1456 | 1456 | 1456 | 3 |
| 381 | 20231011 | 124900 | 761866973 | 1460 | 1459 | 1460 | 1457 | 488 |
| 382 | 20231011 | 124800 | 761155820 | 1460 | 1460 | 1460 | 1457 | 10 |
| 383 | 20231011 | 124700 | 761141229 | 1459 | 1458 | 1459 | 1457 | 327 |
| 384 | 20231011 | 124600 | 760664141 | 1457 | 1457 | 1457 | 1457 | 20 |
| 385 | 20231011 | 124500 | 760635001 | 1457 | 1458 | 1458 | 1457 | 900 |
| 386 | 20231011 | 124400 | 759322804 | 1459 | 1459 | 1459 | 1458 | 16 |
| 387 | 20231011 | 124300 | 759299463 | 1458 | 1457 | 1458 | 1456 | 6951 |
| 388 | 20231011 | 124200 | 749170749 | 1456 | 1456 | 1456 | 1455 | 103 |
| 389 | 20231011 | 124100 | 749020784 | 1455 | 1455 | 1456 | 1455 | 4736 |
| 390 | 20231011 | 124000 | 742127571 | 1455 | 1452 | 1455 | 1452 | 812 |
| 391 | 20231011 | 123900 | 740946120 | 1452 | 1452 | 1452 | 1452 | 3 |
| 392 | 20231011 | 123800 | 740941764 | 1452 | 1454 | 1454 | 1452 | 115 |
| 393 | 20231011 | 123700 | 740774562 | 1452 | 1452 | 1452 | 1452 | 3 |
| 394 | 20231011 | 123600 | 740770206 | 1452 | 1452 | 1454 | 1452 | 212 |
| 395 | 20231011 | 123500 | 740462246 | 1452 | 1455 | 1455 | 1452 | 4 |
| 396 | 20231011 | 123400 | 740456435 | 1452 | 1452 | 1452 | 1452 | 3 |
| 397 | 20231011 | 123300 | 740452079 | 1452 | 1452 | 1452 | 1452 | 3 |
| 398 | 20231011 | 123200 | 740447723 | 1452 | 1452 | 1452 | 1452 | 3 |
| 399 | 20231011 | 123100 | 740443367 | 1455 | 1452 | 1455 | 1452 | 102 |
| 400 | 20231011 | 123000 | 740294966 | 1451 | 1451 | 1451 | 1451 | 4 |
| 401 | 20231011 | 122900 | 740289162 | 1451 | 1453 | 1453 | 1451 | 104 |
| 402 | 20231011 | 122800 | 740138056 | 1453 | 1453 | 1453 | 1453 | 103 |
| 403 | 20231011 | 122700 | 739988397 | 1453 | 1455 | 1455 | 1453 | 33 |
| 404 | 20231011 | 122600 | 739940388 | 1456 | 1455 | 1456 | 1455 | 564 |
| 405 | 20231011 | 122500 | 739119700 | 1454 | 1453 | 1454 | 1453 | 4 |
| 406 | 20231011 | 122400 | 739113887 | 1453 | 1453 | 1453 | 1453 | 3 |
| 407 | 20231011 | 122300 | 739109528 | 1453 | 1453 | 1453 | 1453 | 3 |
| 408 | 20231011 | 122200 | 739105169 | 1456 | 1452 | 1456 | 1452 | 1074 |
| 409 | 20231011 | 122100 | 737542282 | 1453 | 1451 | 1453 | 1451 | 906 |
| 410 | 20231011 | 122000 | 736227292 | 1451 | 1451 | 1452 | 1451 | 126 |
| 411 | 20231011 | 121900 | 736044456 | 1452 | 1455 | 1455 | 1451 | 4887 |
| 412 | 20231011 | 121800 | 728953215 | 1451 | 1455 | 1455 | 1451 | 8 |
| 413 | 20231011 | 121700 | 728941599 | 1451 | 1455 | 1455 | 1451 | 201 |
| 414 | 20231011 | 121600 | 728649940 | 1450 | 1455 | 1455 | 1450 | 1234 |
| 415 | 20231011 | 121500 | 726855630 | 1450 | 1450 | 1450 | 1450 | 13 |
| 416 | 20231011 | 121400 | 726836780 | 1450 | 1450 | 1450 | 1450 | 4 |
| 417 | 20231011 | 121300 | 726830980 | 1450 | 1450 | 1450 | 1450 | 4507 |
| 418 | 20231011 | 121200 | 720295830 | 1450 | 1450 | 1450 | 1450 | 3 |
| 419 | 20231011 | 121100 | 720291480 | 1450 | 1450 | 1450 | 1450 | 3 |
| 420 | 20231011 | 121000 | 720287130 | 1450 | 1450 | 1450 | 1450 | 3 |
| 421 | 20231011 | 120900 | 720282780 | 1450 | 1450 | 1450 | 1449 | 503 |
| 422 | 20231011 | 120800 | 719553433 | 1450 | 1453 | 1455 | 1450 | 356 |
| 423 | 20231011 | 120700 | 719035523 | 1450 | 1454 | 1454 | 1450 | 545 |
| 424 | 20231011 | 120600 | 718245269 | 1451 | 1451 | 1451 | 1451 | 3 |
| 425 | 20231011 | 120500 | 718240916 | 1451 | 1455 | 1455 | 1451 | 1004 |
| 426 | 20231011 | 120400 | 716780112 | 1451 | 1451 | 1451 | 1451 | 3 |
| 427 | 20231011 | 120300 | 716775759 | 1451 | 1451 | 1451 | 1451 | 3 |
| 428 | 20231011 | 120200 | 716771406 | 1451 | 1451 | 1451 | 1451 | 3 |
| 429 | 20231011 | 120100 | 716767053 | 1451 | 1451 | 1451 | 1451 | 3 |
| 430 | 20231011 | 120000 | 716762700 | 1451 | 1451 | 1451 | 1451 | 3 |
| 431 | 20231011 | 115900 | 716758347 | 1450 | 1454 | 1455 | 1450 | 10033 |
| 432 | 20231011 | 115800 | 702195332 | 1454 | 1457 | 1457 | 1454 | 1003 |
| 433 | 20231011 | 115700 | 700733969 | 1454 | 1454 | 1454 | 1454 | 4 |
| 434 | 20231011 | 115600 | 700728153 | 1454 | 1454 | 1454 | 1454 | 891 |
| 435 | 20231011 | 115500 | 699432639 | 1454 | 1454 | 1454 | 1454 | 3 |
| 436 | 20231011 | 115400 | 699428277 | 1454 | 1456 | 1458 | 1454 | 1208 |
| 437 | 20231011 | 115300 | 697668441 | 1453 | 1455 | 1455 | 1453 | 33 |
| 438 | 20231011 | 115200 | 697620432 | 1453 | 1453 | 1453 | 1453 | 3 |
| 439 | 20231011 | 115100 | 697616073 | 1453 | 1455 | 1455 | 1453 | 3737 |
| 440 | 20231011 | 115000 | 692183790 | 1455 | 1455 | 1455 | 1455 | 203 |
| 441 | 20231011 | 114900 | 691888425 | 1459 | 1455 | 1459 | 1455 | 5 |
| 442 | 20231011 | 114800 | 691881146 | 1455 | 1455 | 1455 | 1455 | 694 |
| 443 | 20231011 | 114700 | 690871376 | 1455 | 1459 | 1459 | 1455 | 1042 |
| 444 | 20231011 | 114600 | 689351432 | 1460 | 1458 | 1460 | 1458 | 127 |
| 445 | 20231011 | 114500 | 689166261 | 1458 | 1458 | 1458 | 1458 | 3510 |
| 446 | 20231011 | 114400 | 684048681 | 1458 | 1463 | 1463 | 1458 | 626 |
| 447 | 20231011 | 114300 | 683135363 | 1463 | 1459 | 1463 | 1459 | 17492 |
| 448 | 20231011 | 114200 | 657593592 | 1459 | 1458 | 1459 | 1458 | 2567 |
| 449 | 20231011 | 114100 | 653849529 | 1458 | 1457 | 1458 | 1457 | 803 |
| 450 | 20231011 | 114000 | 652678762 | 1457 | 1458 | 1458 | 1457 | 106 |
| 451 | 20231011 | 113900 | 652524314 | 1458 | 1457 | 1458 | 1457 | 301 |
| 452 | 20231011 | 113800 | 652085457 | 1455 | 1458 | 1458 | 1455 | 1721 |
| 453 | 20231011 | 113700 | 649577364 | 1458 | 1457 | 1458 | 1457 | 1298 |
| 454 | 20231011 | 113600 | 647685384 | 1457 | 1458 | 1458 | 1457 | 273 |
| 455 | 20231011 | 113500 | 647287353 | 1458 | 1456 | 1458 | 1455 | 10527 |
| 456 | 20231011 | 113400 | 631944026 | 1456 | 1453 | 1456 | 1453 | 1100 |
| 457 | 20231011 | 113300 | 630344920 | 1454 | 1453 | 1454 | 1453 | 5 |
| 458 | 20231011 | 113200 | 630337654 | 1454 | 1454 | 1454 | 1453 | 305 |
| 459 | 20231011 | 113100 | 629894187 | 1453 | 1455 | 1455 | 1453 | 812 |
| 460 | 20231011 | 113000 | 628713933 | 1455 | 1456 | 1456 | 1455 | 1174 |
| 461 | 20231011 | 112900 | 627004655 | 1455 | 1453 | 1455 | 1453 | 4650 |
| 462 | 20231011 | 112800 | 620239720 | 1454 | 1453 | 1454 | 1453 | 1112 |
| 463 | 20231011 | 112700 | 618623084 | 1453 | 1455 | 1455 | 1453 | 1160 |
| 464 | 20231011 | 112600 | 616936375 | 1455 | 1455 | 1455 | 1454 | 1214 |
| 465 | 20231011 | 112500 | 615170018 | 1454 | 1455 | 1455 | 1454 | 206 |
| 466 | 20231011 | 112400 | 614870292 | 1454 | 1454 | 1454 | 1454 | 4 |
| 467 | 20231011 | 112300 | 614864476 | 1454 | 1455 | 1455 | 1454 | 744 |
| 468 | 20231011 | 112200 | 613781960 | 1453 | 1453 | 1454 | 1453 | 1604 |
| 469 | 20231011 | 112100 | 611450748 | 1453 | 1455 | 1455 | 1453 | 10 |
| 470 | 20231011 | 112000 | 611436205 | 1454 | 1455 | 1455 | 1454 | 119 |
| 471 | 20231011 | 111900 | 611263145 | 1455 | 1454 | 1455 | 1454 | 108 |
| 472 | 20231011 | 111800 | 611106108 | 1454 | 1454 | 1455 | 1454 | 1496 |
| 473 | 20231011 | 111700 | 608930237 | 1454 | 1454 | 1455 | 1454 | 3577 |
| 474 | 20231011 | 111600 | 603728879 | 1452 | 1453 | 1453 | 1452 | 398 |
| 475 | 20231011 | 111500 | 603150588 | 1453 | 1453 | 1453 | 1453 | 303 |
| 476 | 20231011 | 111400 | 602710329 | 1454 | 1454 | 1454 | 1453 | 738 |
| 477 | 20231011 | 111300 | 601637282 | 1453 | 1453 | 1453 | 1453 | 3 |
| 478 | 20231011 | 111200 | 601632923 | 1452 | 1451 | 1452 | 1451 | 12829 |
| 479 | 20231011 | 111100 | 583005510 | 1450 | 1449 | 1450 | 1449 | 9 |
| 480 | 20231011 | 111000 | 582992465 | 1449 | 1449 | 1449 | 1449 | 3 |
| 481 | 20231011 | 110900 | 582988118 | 1449 | 1449 | 1449 | 1449 | 504 |
| 482 | 20231011 | 110800 | 582257822 | 1449 | 1449 | 1449 | 1449 | 357 |
| 483 | 20231011 | 110700 | 581740529 | 1451 | 1449 | 1451 | 1449 | 143 |
| 484 | 20231011 | 110600 | 581533042 | 1449 | 1449 | 1449 | 1449 | 4 |
| 485 | 20231011 | 110500 | 581527246 | 1449 | 1449 | 1449 | 1449 | 3 |
| 486 | 20231011 | 110400 | 581522899 | 1449 | 1451 | 1451 | 1449 | 2425 |
| 487 | 20231011 | 110300 | 578006459 | 1450 | 1451 | 1451 | 1450 | 4 |
| 488 | 20231011 | 110200 | 578000658 | 1451 | 1450 | 1451 | 1450 | 13 |
| 489 | 20231011 | 110100 | 577981798 | 1450 | 1450 | 1450 | 1450 | 54 |
| 490 | 20231011 | 110000 | 577903498 | 1450 | 1449 | 1450 | 1449 | 8 |
| 491 | 20231011 | 105900 | 577891901 | 1450 | 1450 | 1450 | 1450 | 359 |
| 492 | 20231011 | 105800 | 577371351 | 1450 | 1449 | 1450 | 1449 | 224 |
| 493 | 20231011 | 105700 | 577046733 | 1450 | 1450 | 1450 | 1450 | 963 |
| 494 | 20231011 | 105600 | 575650383 | 1451 | 1451 | 1452 | 1451 | 1546 |
| 495 | 20231011 | 105500 | 573405635 | 1451 | 1452 | 1452 | 1451 | 89 |
| 496 | 20231011 | 105400 | 573276410 | 1452 | 1454 | 1454 | 1452 | 23 |
| 497 | 20231011 | 105300 | 573242974 | 1454 | 1454 | 1454 | 1451 | 410 |
| 498 | 20231011 | 105200 | 572646849 | 1454 | 1451 | 1454 | 1450 | 503 |
| 499 | 20231011 | 105100 | 571916099 | 1451 | 1451 | 1451 | 1451 | 5 |
| 500 | 20231011 | 105000 | 571908844 | 1450 | 1450 | 1450 | 1450 | 611 |
| 501 | 20231011 | 104900 | 571022894 | 1450 | 1450 | 1450 | 1450 | 12 |
| 502 | 20231011 | 104800 | 571005494 | 1450 | 1450 | 1450 | 1450 | 495 |
| 503 | 20231011 | 104700 | 570287744 | 1455 | 1450 | 1455 | 1450 | 1006 |
| 504 | 20231011 | 104600 | 568824620 | 1450 | 1450 | 1450 | 1450 | 3 |
| 505 | 20231011 | 104500 | 568820270 | 1449 | 1449 | 1449 | 1449 | 4 |
| 506 | 20231011 | 104400 | 568814474 | 1449 | 1449 | 1449 | 1449 | 3 |
| 507 | 20231011 | 104300 | 568810127 | 1449 | 1449 | 1449 | 1449 | 3 |
| 508 | 20231011 | 104200 | 568805780 | 1449 | 1449 | 1449 | 1449 | 145 |
| 509 | 20231011 | 104100 | 568595675 | 1448 | 1448 | 1448 | 1448 | 3 |
| 510 | 20231011 | 104000 | 568591331 | 1448 | 1448 | 1448 | 1448 | 3 |
| 511 | 20231011 | 103900 | 568586987 | 1448 | 1454 | 1454 | 1448 | 2367 |
| 512 | 20231011 | 103800 | 565159559 | 1449 | 1450 | 1450 | 1449 | 906 |
| 513 | 20231011 | 103700 | 563846384 | 1454 | 1450 | 1454 | 1450 | 34 |
| 514 | 20231011 | 103600 | 563796964 | 1450 | 1450 | 1450 | 1450 | 16 |
| 515 | 20231011 | 103500 | 563773764 | 1450 | 1450 | 1450 | 1450 | 3 |
| 516 | 20231011 | 103400 | 563769414 | 1450 | 1450 | 1450 | 1450 | 773 |
| 517 | 20231011 | 103300 | 562648564 | 1450 | 1450 | 1450 | 1450 | 3 |
| 518 | 20231011 | 103200 | 562644214 | 1450 | 1450 | 1450 | 1449 | 2117 |
| 519 | 20231011 | 103100 | 559574567 | 1450 | 1450 | 1450 | 1450 | 3 |
| 520 | 20231011 | 103000 | 559570217 | 1450 | 1455 | 1455 | 1450 | 5 |
| 521 | 20231011 | 102900 | 559562957 | 1455 | 1450 | 1455 | 1450 | 5 |
| 522 | 20231011 | 102800 | 559555702 | 1455 | 1450 | 1455 | 1450 | 9 |
| 523 | 20231011 | 102700 | 559542627 | 1449 | 1454 | 1454 | 1449 | 4 |
| 524 | 20231011 | 102600 | 559536825 | 1449 | 1450 | 1450 | 1449 | 513 |
| 525 | 20231011 | 102500 | 558793357 | 1450 | 1450 | 1450 | 1450 | 3 |
| 526 | 20231011 | 102400 | 558789007 | 1449 | 1449 | 1449 | 1449 | 3 |
| 527 | 20231011 | 102300 | 558784660 | 1455 | 1454 | 1455 | 1449 | 24 |
| 528 | 20231011 | 102200 | 558749778 | 1449 | 1450 | 1450 | 1448 | 906 |
| 529 | 20231011 | 102100 | 557437622 | 1450 | 1449 | 1450 | 1449 | 129 |
| 530 | 20231011 | 102000 | 557250579 | 1448 | 1448 | 1448 | 1448 | 14 |
| 531 | 20231011 | 101900 | 557230307 | 1450 | 1449 | 1450 | 1447 | 1211 |
| 532 | 20231011 | 101800 | 555476526 | 1449 | 1448 | 1454 | 1448 | 390 |
| 533 | 20231011 | 101700 | 554909938 | 1448 | 1450 | 1451 | 1447 | 14231 |
| 534 | 20231011 | 101600 | 534284283 | 1451 | 1456 | 1456 | 1451 | 176 |
| 535 | 20231011 | 101500 | 534028500 | 1456 | 1457 | 1458 | 1453 | 6393 |
| 536 | 20231011 | 101400 | 524708655 | 1458 | 1455 | 1458 | 1455 | 10962 |
| 537 | 20231011 | 101300 | 508740662 | 1455 | 1455 | 1455 | 1452 | 1797 |
| 538 | 20231011 | 101200 | 506126126 | 1455 | 1453 | 1455 | 1451 | 7116 |
| 539 | 20231011 | 101100 | 495777274 | 1452 | 1452 | 1453 | 1450 | 161 |
| 540 | 20231011 | 101000 | 495543386 | 1452 | 1450 | 1452 | 1450 | 1254 |
| 541 | 20231011 | 100900 | 493722584 | 1451 | 1452 | 1454 | 1450 | 9259 |
| 542 | 20231011 | 100800 | 480268471 | 1453 | 1454 | 1455 | 1453 | 5268 |
| 543 | 20231011 | 100700 | 472607931 | 1454 | 1450 | 1454 | 1449 | 11324 |
| 544 | 20231011 | 100600 | 456162239 | 1448 | 1448 | 1448 | 1448 | 35 |
| 545 | 20231011 | 100500 | 456111559 | 1448 | 1448 | 1448 | 1448 | 21 |
| 546 | 20231011 | 100400 | 456081151 | 1448 | 1448 | 1450 | 1448 | 36 |
| 547 | 20231011 | 100300 | 456028961 | 1447 | 1447 | 1447 | 1447 | 3 |
| 548 | 20231011 | 100200 | 456024620 | 1448 | 1448 | 1448 | 1448 | 680 |
| 549 | 20231011 | 100100 | 455039980 | 1447 | 1450 | 1450 | 1447 | 2051 |
| 550 | 20231011 | 100000 | 452066183 | 1447 | 1446 | 1447 | 1446 | 709 |
| 551 | 20231011 | 095900 | 451040621 | 1446 | 1446 | 1446 | 1446 | 72 |
| 552 | 20231011 | 095800 | 450936509 | 1444 | 1444 | 1444 | 1444 | 3 |
| 553 | 20231011 | 095700 | 450932177 | 1448 | 1448 | 1450 | 1448 | 1843 |
| 554 | 20231011 | 095600 | 448262813 | 1450 | 1449 | 1450 | 1449 | 817 |
| 555 | 20231011 | 095500 | 447078767 | 1449 | 1449 | 1449 | 1449 | 306 |
| 556 | 20231011 | 095400 | 446635373 | 1449 | 1446 | 1449 | 1446 | 1306 |
| 557 | 20231011 | 095300 | 444746888 | 1446 | 1446 | 1446 | 1446 | 3 |
| 558 | 20231011 | 095200 | 444742550 | 1446 | 1448 | 1448 | 1446 | 54 |
| 559 | 20231011 | 095100 | 444664464 | 1446 | 1448 | 1448 | 1446 | 577 |
| 560 | 20231011 | 095000 | 443829983 | 1446 | 1448 | 1448 | 1446 | 3755 |
| 561 | 20231011 | 094900 | 438398367 | 1448 | 1452 | 1452 | 1448 | 225 |
| 562 | 20231011 | 094800 | 438071826 | 1452 | 1451 | 1452 | 1448 | 1600 |
| 563 | 20231011 | 094700 | 435752172 | 1451 | 1447 | 1451 | 1447 | 53 |
| 564 | 20231011 | 094600 | 435675281 | 1447 | 1447 | 1447 | 1447 | 94 |
| 565 | 20231011 | 094500 | 435539263 | 1453 | 1448 | 1453 | 1448 | 14757 |
| 566 | 20231011 | 094400 | 414149088 | 1447 | 1446 | 1448 | 1446 | 3451 |
| 567 | 20231011 | 094300 | 409155400 | 1447 | 1443 | 1447 | 1443 | 9006 |
| 568 | 20231011 | 094200 | 396146746 | 1445 | 1443 | 1445 | 1442 | 11 |
| 569 | 20231011 | 094100 | 396130876 | 1442 | 1442 | 1442 | 1442 | 3 |
| 570 | 20231011 | 094000 | 396126550 | 1442 | 1442 | 1442 | 1442 | 802 |
| 571 | 20231011 | 093900 | 394970066 | 1441 | 1445 | 1446 | 1441 | 2794 |
| 572 | 20231011 | 093800 | 390941921 | 1446 | 1445 | 1446 | 1445 | 2088 |
| 573 | 20231011 | 093700 | 387923677 | 1445 | 1445 | 1445 | 1445 | 2205 |
| 574 | 20231011 | 093600 | 384737452 | 1447 | 1447 | 1447 | 1445 | 9 |
| 575 | 20231011 | 093500 | 384724435 | 1445 | 1449 | 1449 | 1445 | 604 |
| 576 | 20231011 | 093400 | 383849689 | 1450 | 1451 | 1452 | 1449 | 3589 |
| 577 | 20231011 | 093300 | 378642796 | 1451 | 1451 | 1452 | 1443 | 7898 |
| 578 | 20231011 | 093200 | 367186031 | 1450 | 1448 | 1450 | 1440 | 2999 |
| 579 | 20231011 | 093100 | 362840186 | 1440 | 1440 | 1440 | 1440 | 3 |
| 580 | 20231011 | 093000 | 362835866 | 1440 | 1447 | 1448 | 1440 | 9149 |
| 581 | 20231011 | 092900 | 349593684 | 1448 | 1441 | 1448 | 1441 | 4551 |
| 582 | 20231011 | 092800 | 343014518 | 1441 | 1446 | 1446 | 1440 | 2545 |
| 583 | 20231011 | 092700 | 339336631 | 1444 | 1441 | 1447 | 1440 | 9575 |
| 584 | 20231011 | 092600 | 325507211 | 1440 | 1440 | 1441 | 1440 | 4599 |
| 585 | 20231011 | 092500 | 318884647 | 1440 | 1441 | 1441 | 1440 | 10053 |
| 586 | 20231011 | 092400 | 304405720 | 1441 | 1442 | 1442 | 1441 | 365 |
| 587 | 20231011 | 092300 | 303879628 | 1441 | 1446 | 1446 | 1441 | 12091 |
| 588 | 20231011 | 092200 | 286396057 | 1446 | 1449 | 1450 | 1446 | 4021 |
| 589 | 20231011 | 092100 | 280567904 | 1448 | 1444 | 1448 | 1440 | 17519 |
| 590 | 20231011 | 092000 | 255272845 | 1441 | 1444 | 1444 | 1441 | 6085 |
| 591 | 20231011 | 091900 | 246492126 | 1446 | 1444 | 1448 | 1444 | 7994 |
| 592 | 20231011 | 091800 | 234927051 | 1438 | 1444 | 1444 | 1437 | 2551 |
| 593 | 20231011 | 091700 | 231245579 | 1444 | 1446 | 1447 | 1444 | 10329 |
| 594 | 20231011 | 091600 | 216312876 | 1446 | 1441 | 1446 | 1441 | 12635 |
| 595 | 20231011 | 091500 | 198062967 | 1441 | 1444 | 1444 | 1435 | 5710 |
| 596 | 20231011 | 091400 | 189826943 | 1443 | 1437 | 1443 | 1431 | 12191 |
| 597 | 20231011 | 091300 | 172297916 | 1437 | 1440 | 1441 | 1436 | 6632 |
| 598 | 20231011 | 091200 | 162753381 | 1441 | 1444 | 1444 | 1441 | 1375 |
| 599 | 20231011 | 091100 | 160770793 | 1445 | 1444 | 1445 | 1442 | 4043 |
| 600 | 20231011 | 091000 | 154932017 | 1444 | 1442 | 1445 | 1442 | 13248 |
| 601 | 20231011 | 090900 | 135813221 | 1441 | 1436 | 1441 | 1434 | 8535 |
| 602 | 20231011 | 090800 | 123535107 | 1436 | 1433 | 1440 | 1433 | 5988 |
| 603 | 20231011 | 090700 | 114925006 | 1432 | 1439 | 1443 | 1432 | 5448 |
| 604 | 20231011 | 090600 | 107081629 | 1439 | 1438 | 1442 | 1429 | 15790 |
| 605 | 20231011 | 090500 | 84383664 | 1438 | 1427 | 1439 | 1427 | 13425 |
| 606 | 20231011 | 090400 | 65109353 | 1426 | 1422 | 1435 | 1421 | 18532 |
| 607 | 20231011 | 090300 | 38571216 | 1421 | 1426 | 1428 | 1421 | 3645 |
| 608 | 20231011 | 090200 | 33383925 | 1423 | 1422 | 1426 | 1422 | 4183 |
| 609 | 20231011 | 090100 | 27430385 | 1421 | 1419 | 1424 | 1416 | 7545 |
| 610 | 20231011 | 090000 | 16723523 | 1419 | 1410 | 1419 | 1410 | 11851 |