30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 35755 |
| 3 | 20231010 | 192100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 4 | 20231010 | 192000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 5 | 20231010 | 191900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 6 | 20231010 | 191800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 7 | 20231010 | 191700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 8 | 20231010 | 191600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 9 | 20231010 | 191500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 10 | 20231010 | 191400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 11 | 20231010 | 191300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 12 | 20231010 | 191200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 13 | 20231010 | 191100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 14 | 20231010 | 191000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 15 | 20231010 | 190900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 16 | 20231010 | 190800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 17 | 20231010 | 190700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 18 | 20231010 | 190600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 19 | 20231010 | 190500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 20 | 20231010 | 190400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 21 | 20231010 | 190300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 22 | 20231010 | 190200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 23 | 20231010 | 190100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 24 | 20231010 | 190000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 25 | 20231010 | 185900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 26 | 20231010 | 185800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 27 | 20231010 | 185700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 28 | 20231010 | 185600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 29 | 20231010 | 185500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 30 | 20231010 | 185400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 31 | 20231010 | 185300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 32 | 20231010 | 185200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 35755 |
| 33 | 20231010 | 185100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 34 | 20231010 | 185000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 35 | 20231010 | 184900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 36 | 20231010 | 184800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 37 | 20231010 | 184700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 38 | 20231010 | 184600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 39 | 20231010 | 184500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 40 | 20231010 | 184400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 41 | 20231010 | 184300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 42 | 20231010 | 184200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 43 | 20231010 | 184100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 44 | 20231010 | 184000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 45 | 20231010 | 183900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 46 | 20231010 | 183800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 47 | 20231010 | 183700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 48 | 20231010 | 183600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 49 | 20231010 | 183500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 50 | 20231010 | 183400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 51 | 20231010 | 183300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 52 | 20231010 | 183200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 53 | 20231010 | 183100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 54 | 20231010 | 183000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 55 | 20231010 | 182900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 56 | 20231010 | 182800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 57 | 20231010 | 182700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 58 | 20231010 | 182600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 59 | 20231010 | 182500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 60 | 20231010 | 182400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 61 | 20231010 | 182300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 62 | 20231010 | 182200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 35755 |
| 63 | 20231010 | 182100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 64 | 20231010 | 182000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 65 | 20231010 | 181900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 66 | 20231010 | 181800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 67 | 20231010 | 181700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 68 | 20231010 | 181600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 69 | 20231010 | 181500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 70 | 20231010 | 181400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 71 | 20231010 | 181300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 72 | 20231010 | 181200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 73 | 20231010 | 181100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 74 | 20231010 | 181000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 75 | 20231010 | 180900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 76 | 20231010 | 180800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 77 | 20231010 | 180700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 78 | 20231010 | 180600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 79 | 20231010 | 180500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 80 | 20231010 | 180400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 81 | 20231010 | 180300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 82 | 20231010 | 180200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 83 | 20231010 | 180100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 84 | 20231010 | 180000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 85 | 20231010 | 175900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 86 | 20231010 | 175800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 87 | 20231010 | 175700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 88 | 20231010 | 175600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 89 | 20231010 | 175500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 90 | 20231010 | 175400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 91 | 20231010 | 175300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 92 | 20231010 | 175200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 35755 |
| 93 | 20231010 | 175100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 94 | 20231010 | 175000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 95 | 20231010 | 174900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 96 | 20231010 | 174800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 97 | 20231010 | 174700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 98 | 20231010 | 174600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 99 | 20231010 | 174500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 100 | 20231010 | 174400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 101 | 20231010 | 174300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 102 | 20231010 | 174200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 103 | 20231010 | 174100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 104 | 20231010 | 174000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 105 | 20231010 | 173900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 106 | 20231010 | 173800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 107 | 20231010 | 173700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 108 | 20231010 | 173600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 109 | 20231010 | 173500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 110 | 20231010 | 173400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 111 | 20231010 | 173300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 112 | 20231010 | 173200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 113 | 20231010 | 173100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 114 | 20231010 | 173000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 115 | 20231010 | 172900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 116 | 20231010 | 172800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 117 | 20231010 | 172700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 118 | 20231010 | 172600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 119 | 20231010 | 172500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 120 | 20231010 | 172400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 121 | 20231010 | 172300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 122 | 20231010 | 172200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 35755 |
| 123 | 20231010 | 172100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 124 | 20231010 | 172000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 125 | 20231010 | 171900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 126 | 20231010 | 171800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 127 | 20231010 | 171700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 128 | 20231010 | 171600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 129 | 20231010 | 171500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 130 | 20231010 | 171400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 131 | 20231010 | 171300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 132 | 20231010 | 171200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 133 | 20231010 | 171100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 134 | 20231010 | 171000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 135 | 20231010 | 170900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 136 | 20231010 | 170800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 137 | 20231010 | 170700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 138 | 20231010 | 170600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 139 | 20231010 | 170500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 140 | 20231010 | 170400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 141 | 20231010 | 170300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 142 | 20231010 | 170200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 143 | 20231010 | 170100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 144 | 20231010 | 170000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 145 | 20231010 | 165900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 146 | 20231010 | 165800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 147 | 20231010 | 165700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 148 | 20231010 | 165600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 149 | 20231010 | 165500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 150 | 20231010 | 165400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 151 | 20231010 | 165300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 152 | 20231010 | 165200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 35755 |
| 153 | 20231010 | 165100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 154 | 20231010 | 165000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 155 | 20231010 | 164900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 156 | 20231010 | 164800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 157 | 20231010 | 164700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 158 | 20231010 | 164600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 159 | 20231010 | 164500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 160 | 20231010 | 164400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 161 | 20231010 | 164300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 162 | 20231010 | 164200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 163 | 20231010 | 164100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 164 | 20231010 | 164000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 165 | 20231010 | 163900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 166 | 20231010 | 163800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 167 | 20231010 | 163700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 168 | 20231010 | 163600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 169 | 20231010 | 163500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 170 | 20231010 | 163400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 171 | 20231010 | 163300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 172 | 20231010 | 163200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 173 | 20231010 | 163100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 174 | 20231010 | 163000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 175 | 20231010 | 162900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 176 | 20231010 | 162800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 177 | 20231010 | 162700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 178 | 20231010 | 162600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 179 | 20231010 | 162500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 180 | 20231010 | 162400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 181 | 20231010 | 162300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 182 | 20231010 | 162200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 35755 |
| 183 | 20231010 | 162100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 184 | 20231010 | 162000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 185 | 20231010 | 161900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 186 | 20231010 | 161800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 187 | 20231010 | 161700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 188 | 20231010 | 161600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 189 | 20231010 | 161500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 190 | 20231010 | 161400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 191 | 20231010 | 161300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 192 | 20231010 | 161200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 193 | 20231010 | 161100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 194 | 20231010 | 161000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 195 | 20231010 | 160900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 196 | 20231010 | 160800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 197 | 20231010 | 160700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 198 | 20231010 | 160600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 199 | 20231010 | 160500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 200 | 20231010 | 160400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 201 | 20231010 | 160300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 202 | 20231010 | 160200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 203 | 20231010 | 160100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 204 | 20231010 | 160000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 205 | 20231010 | 155900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 206 | 20231010 | 155800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 207 | 20231010 | 155700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 208 | 20231010 | 155600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 209 | 20231010 | 155500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 210 | 20231010 | 155400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 211 | 20231010 | 155300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 212 | 20231010 | 155200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 35755 |
| 213 | 20231010 | 155100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 214 | 20231010 | 155000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 215 | 20231010 | 154900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 216 | 20231010 | 154800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 217 | 20231010 | 154700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 218 | 20231010 | 154600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 219 | 20231010 | 154500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 220 | 20231010 | 154400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 221 | 20231010 | 154300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 222 | 20231010 | 154200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 223 | 20231010 | 154100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 224 | 20231010 | 154000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 225 | 20231010 | 153900 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 226 | 20231010 | 153800 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 227 | 20231010 | 153700 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 228 | 20231010 | 153600 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 229 | 20231010 | 153500 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 230 | 20231010 | 153400 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 231 | 20231010 | 153300 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 232 | 20231010 | 153200 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 233 | 20231010 | 153100 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 0 |
| 234 | 20231010 | 153000 | 1059240277 | 1385 | 1385 | 1385 | 1385 | 35755 |
| 235 | 20231010 | 152900 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 236 | 20231010 | 152800 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 237 | 20231010 | 152700 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 238 | 20231010 | 152600 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 239 | 20231010 | 152500 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 240 | 20231010 | 152400 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 241 | 20231010 | 152300 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 242 | 20231010 | 152200 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 243 | 20231010 | 152100 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 244 | 20231010 | 152000 | 1009719602 | 1388 | 1388 | 1388 | 1388 | 0 |
| 245 | 20231010 | 151900 | 1009719602 | 1388 | 1396 | 1396 | 1387 | 3624 |
| 246 | 20231010 | 151800 | 1004687629 | 1396 | 1396 | 1396 | 1395 | 135 |
| 247 | 20231010 | 151700 | 1004499185 | 1396 | 1396 | 1396 | 1395 | 404 |
| 248 | 20231010 | 151600 | 1003935301 | 1395 | 1396 | 1396 | 1395 | 1012 |
| 249 | 20231010 | 151500 | 1002522556 | 1396 | 1394 | 1396 | 1388 | 12191 |
| 250 | 20231010 | 151400 | 985583731 | 1395 | 1396 | 1396 | 1395 | 59 |
| 251 | 20231010 | 151300 | 985501370 | 1396 | 1391 | 1396 | 1391 | 1846 |
| 252 | 20231010 | 151200 | 982933566 | 1396 | 1391 | 1396 | 1391 | 235 |
| 253 | 20231010 | 151100 | 982606670 | 1391 | 1393 | 1393 | 1391 | 435 |
| 254 | 20231010 | 151000 | 982001581 | 1394 | 1392 | 1394 | 1389 | 1001 |
| 255 | 20231010 | 150900 | 980611037 | 1389 | 1393 | 1394 | 1389 | 1105 |
| 256 | 20231010 | 150800 | 979076113 | 1393 | 1393 | 1393 | 1392 | 201 |
| 257 | 20231010 | 150700 | 978796220 | 1394 | 1392 | 1394 | 1388 | 8002 |
| 258 | 20231010 | 150600 | 967676540 | 1394 | 1394 | 1394 | 1392 | 815 |
| 259 | 20231010 | 150500 | 966542031 | 1394 | 1393 | 1394 | 1393 | 1100 |
| 260 | 20231010 | 150400 | 965008731 | 1393 | 1396 | 1396 | 1393 | 1874 |
| 261 | 20231010 | 150300 | 962395867 | 1395 | 1396 | 1396 | 1395 | 394 |
| 262 | 20231010 | 150200 | 961845956 | 1396 | 1395 | 1396 | 1395 | 347 |
| 263 | 20231010 | 150100 | 961361840 | 1395 | 1391 | 1395 | 1391 | 29 |
| 264 | 20231010 | 150000 | 961321488 | 1391 | 1390 | 1391 | 1390 | 1659 |
| 265 | 20231010 | 145900 | 959014757 | 1391 | 1393 | 1395 | 1391 | 1758 |
| 266 | 20231010 | 145800 | 956569367 | 1393 | 1390 | 1393 | 1390 | 12 |
| 267 | 20231010 | 145700 | 956552654 | 1390 | 1395 | 1395 | 1390 | 14588 |
| 268 | 20231010 | 145600 | 936263005 | 1394 | 1395 | 1395 | 1394 | 501 |
| 269 | 20231010 | 145500 | 935564610 | 1394 | 1395 | 1395 | 1394 | 2811 |
| 270 | 20231010 | 145400 | 931643667 | 1395 | 1394 | 1395 | 1394 | 120 |
| 271 | 20231010 | 145300 | 931476386 | 1394 | 1396 | 1396 | 1394 | 1443 |
| 272 | 20231010 | 145200 | 929462723 | 1395 | 1398 | 1399 | 1395 | 1470 |
| 273 | 20231010 | 145100 | 927408759 | 1399 | 1401 | 1401 | 1398 | 332 |
| 274 | 20231010 | 145000 | 926944223 | 1402 | 1401 | 1402 | 1401 | 14 |
| 275 | 20231010 | 144900 | 926924608 | 1401 | 1402 | 1402 | 1401 | 494 |
| 276 | 20231010 | 144800 | 926232021 | 1400 | 1400 | 1400 | 1400 | 1 |
| 277 | 20231010 | 144700 | 926230621 | 1400 | 1400 | 1400 | 1400 | 4 |
| 278 | 20231010 | 144600 | 926225021 | 1401 | 1401 | 1401 | 1401 | 132 |
| 279 | 20231010 | 144500 | 926040089 | 1401 | 1401 | 1401 | 1401 | 500 |
| 280 | 20231010 | 144400 | 925339589 | 1400 | 1400 | 1400 | 1400 | 30 |
| 281 | 20231010 | 144300 | 925297589 | 1400 | 1400 | 1400 | 1400 | 1292 |
| 282 | 20231010 | 144200 | 923488789 | 1400 | 1400 | 1400 | 1400 | 160 |
| 283 | 20231010 | 144100 | 923264789 | 1400 | 1397 | 1400 | 1397 | 645 |
| 284 | 20231010 | 144000 | 922362933 | 1397 | 1398 | 1398 | 1397 | 34 |
| 285 | 20231010 | 143900 | 922315432 | 1398 | 1397 | 1398 | 1397 | 158 |
| 286 | 20231010 | 143800 | 922094654 | 1397 | 1397 | 1397 | 1397 | 112 |
| 287 | 20231010 | 143700 | 921938190 | 1396 | 1396 | 1396 | 1396 | 900 |
| 288 | 20231010 | 143600 | 920681790 | 1397 | 1396 | 1397 | 1396 | 231 |
| 289 | 20231010 | 143500 | 920359213 | 1396 | 1396 | 1396 | 1396 | 4 |
| 290 | 20231010 | 143400 | 920353629 | 1396 | 1396 | 1396 | 1396 | 2 |
| 291 | 20231010 | 143300 | 920350837 | 1396 | 1396 | 1396 | 1396 | 20 |
| 292 | 20231010 | 143200 | 920322917 | 1390 | 1396 | 1397 | 1390 | 4190 |
| 293 | 20231010 | 143100 | 914491709 | 1397 | 1396 | 1397 | 1396 | 502 |
| 294 | 20231010 | 143000 | 913790915 | 1392 | 1394 | 1394 | 1392 | 237 |
| 295 | 20231010 | 142900 | 913460564 | 1395 | 1396 | 1398 | 1394 | 1204 |
| 296 | 20231010 | 142800 | 911780948 | 1398 | 1390 | 1398 | 1390 | 1616 |
| 297 | 20231010 | 142700 | 909534657 | 1390 | 1394 | 1398 | 1390 | 5593 |
| 298 | 20231010 | 142600 | 901756677 | 1395 | 1395 | 1399 | 1393 | 11725 |
| 299 | 20231010 | 142500 | 885402002 | 1395 | 1400 | 1400 | 1395 | 1932 |
| 300 | 20231010 | 142400 | 882704320 | 1396 | 1396 | 1396 | 1396 | 20 |
| 301 | 20231010 | 142300 | 882676400 | 1400 | 1395 | 1400 | 1395 | 204 |
| 302 | 20231010 | 142200 | 882391800 | 1395 | 1400 | 1400 | 1395 | 6087 |
| 303 | 20231010 | 142100 | 873894582 | 1397 | 1400 | 1400 | 1397 | 103 |
| 304 | 20231010 | 142000 | 873750685 | 1400 | 1397 | 1400 | 1397 | 243 |
| 305 | 20231010 | 141900 | 873411202 | 1400 | 1400 | 1400 | 1397 | 459 |
| 306 | 20231010 | 141800 | 872769367 | 1400 | 1398 | 1401 | 1397 | 10444 |
| 307 | 20231010 | 141700 | 858173119 | 1399 | 1399 | 1399 | 1398 | 43 |
| 308 | 20231010 | 141600 | 858112963 | 1402 | 1400 | 1402 | 1399 | 1092 |
| 309 | 20231010 | 141500 | 856584246 | 1402 | 1402 | 1402 | 1402 | 2 |
| 310 | 20231010 | 141400 | 856581442 | 1398 | 1399 | 1399 | 1398 | 3173 |
| 311 | 20231010 | 141300 | 852144260 | 1400 | 1402 | 1402 | 1400 | 7 |
| 312 | 20231010 | 141200 | 852134456 | 1402 | 1399 | 1402 | 1399 | 560 |
| 313 | 20231010 | 141100 | 851350367 | 1399 | 1398 | 1399 | 1398 | 225 |
| 314 | 20231010 | 141000 | 851035792 | 1398 | 1398 | 1399 | 1398 | 1726 |
| 315 | 20231010 | 140900 | 848622619 | 1398 | 1400 | 1400 | 1398 | 7917 |
| 316 | 20231010 | 140800 | 837553871 | 1400 | 1400 | 1400 | 1400 | 7 |
| 317 | 20231010 | 140700 | 837544071 | 1400 | 1400 | 1400 | 1400 | 30 |
| 318 | 20231010 | 140600 | 837502071 | 1400 | 1400 | 1400 | 1400 | 8550 |
| 319 | 20231010 | 140500 | 825532071 | 1400 | 1399 | 1400 | 1399 | 502 |
| 320 | 20231010 | 140400 | 824829771 | 1398 | 1399 | 1399 | 1398 | 2053 |
| 321 | 20231010 | 140300 | 821957908 | 1400 | 1400 | 1400 | 1400 | 105 |
| 322 | 20231010 | 140200 | 821810908 | 1400 | 1400 | 1400 | 1400 | 222 |
| 323 | 20231010 | 140100 | 821500108 | 1399 | 1400 | 1400 | 1399 | 416 |
| 324 | 20231010 | 140000 | 820917818 | 1400 | 1399 | 1400 | 1399 | 3493 |
| 325 | 20231010 | 135900 | 816029938 | 1399 | 1400 | 1400 | 1398 | 11160 |
| 326 | 20231010 | 135800 | 800419779 | 1400 | 1400 | 1400 | 1400 | 724 |
| 327 | 20231010 | 135700 | 799406179 | 1400 | 1400 | 1400 | 1400 | 102 |
| 328 | 20231010 | 135600 | 799263379 | 1400 | 1400 | 1400 | 1400 | 100 |
| 329 | 20231010 | 135500 | 799123379 | 1399 | 1399 | 1399 | 1399 | 6203 |
| 330 | 20231010 | 135400 | 790445382 | 1400 | 1400 | 1400 | 1400 | 713 |
| 331 | 20231010 | 135300 | 789447182 | 1400 | 1400 | 1400 | 1400 | 68 |
| 332 | 20231010 | 135200 | 789351982 | 1401 | 1401 | 1401 | 1401 | 0 |
| 333 | 20231010 | 135100 | 789351982 | 1401 | 1400 | 1401 | 1400 | 17 |
| 334 | 20231010 | 135000 | 789328181 | 1402 | 1402 | 1402 | 1402 | 0 |
| 335 | 20231010 | 134900 | 789328181 | 1402 | 1402 | 1402 | 1399 | 6337 |
| 336 | 20231010 | 134800 | 780462702 | 1400 | 1402 | 1402 | 1400 | 3014 |
| 337 | 20231010 | 134700 | 776237102 | 1402 | 1402 | 1402 | 1402 | 5 |
| 338 | 20231010 | 134600 | 776230092 | 1399 | 1399 | 1399 | 1399 | 0 |
| 339 | 20231010 | 134500 | 776230092 | 1399 | 1398 | 1402 | 1398 | 626 |
| 340 | 20231010 | 134400 | 775354935 | 1399 | 1401 | 1401 | 1399 | 2002 |
| 341 | 20231010 | 134300 | 772552125 | 1402 | 1402 | 1402 | 1402 | 90 |
| 342 | 20231010 | 134200 | 772425945 | 1402 | 1400 | 1402 | 1400 | 5917 |
| 343 | 20231010 | 134100 | 764142031 | 1400 | 1400 | 1400 | 1399 | 112 |
| 344 | 20231010 | 134000 | 763985331 | 1400 | 1400 | 1400 | 1400 | 0 |
| 345 | 20231010 | 133900 | 763985331 | 1400 | 1400 | 1400 | 1400 | 28 |
| 346 | 20231010 | 133800 | 763946131 | 1400 | 1400 | 1400 | 1400 | 0 |
| 347 | 20231010 | 133700 | 763946131 | 1400 | 1400 | 1400 | 1400 | 2730 |
| 348 | 20231010 | 133600 | 760124131 | 1396 | 1402 | 1402 | 1396 | 1457 |
| 349 | 20231010 | 133500 | 758086163 | 1402 | 1402 | 1402 | 1402 | 23 |
| 350 | 20231010 | 133400 | 758053917 | 1402 | 1403 | 1403 | 1402 | 4 |
| 351 | 20231010 | 133300 | 758048306 | 1403 | 1403 | 1403 | 1403 | 637 |
| 352 | 20231010 | 133200 | 757154595 | 1404 | 1403 | 1404 | 1403 | 1000 |
| 353 | 20231010 | 133100 | 755751295 | 1405 | 1401 | 1405 | 1401 | 1119 |
| 354 | 20231010 | 133000 | 754182541 | 1400 | 1400 | 1400 | 1398 | 8872 |
| 355 | 20231010 | 132900 | 741777535 | 1400 | 1402 | 1402 | 1400 | 9380 |
| 356 | 20231010 | 132800 | 728644749 | 1402 | 1403 | 1403 | 1402 | 537 |
| 357 | 20231010 | 132700 | 727891866 | 1403 | 1405 | 1405 | 1403 | 48 |
| 358 | 20231010 | 132600 | 727824511 | 1405 | 1405 | 1405 | 1405 | 0 |
| 359 | 20231010 | 132500 | 727824511 | 1405 | 1404 | 1405 | 1404 | 506 |
| 360 | 20231010 | 132400 | 727113583 | 1405 | 1406 | 1406 | 1400 | 8223 |
| 361 | 20231010 | 132300 | 715583279 | 1407 | 1407 | 1407 | 1407 | 5 |
| 362 | 20231010 | 132200 | 715576244 | 1408 | 1407 | 1408 | 1407 | 551 |
| 363 | 20231010 | 132100 | 714800974 | 1407 | 1407 | 1407 | 1407 | 1946 |
| 364 | 20231010 | 132000 | 712062952 | 1407 | 1409 | 1409 | 1407 | 310 |
| 365 | 20231010 | 131900 | 711626765 | 1406 | 1409 | 1409 | 1406 | 4675 |
| 366 | 20231010 | 131800 | 705050825 | 1409 | 1414 | 1414 | 1409 | 11082 |
| 367 | 20231010 | 131700 | 689412636 | 1414 | 1414 | 1414 | 1413 | 77 |
| 368 | 20231010 | 131600 | 689303759 | 1414 | 1414 | 1414 | 1414 | 3 |
| 369 | 20231010 | 131500 | 689299517 | 1414 | 1414 | 1414 | 1414 | 0 |
| 370 | 20231010 | 131400 | 689299517 | 1414 | 1414 | 1414 | 1414 | 50 |
| 371 | 20231010 | 131300 | 689228817 | 1414 | 1414 | 1414 | 1414 | 300 |
| 372 | 20231010 | 131200 | 688804617 | 1414 | 1415 | 1415 | 1414 | 1694 |
| 373 | 20231010 | 131100 | 686409295 | 1414 | 1414 | 1414 | 1414 | 0 |
| 374 | 20231010 | 131000 | 686409295 | 1414 | 1414 | 1414 | 1414 | 0 |
| 375 | 20231010 | 130900 | 686409295 | 1414 | 1415 | 1415 | 1414 | 2 |
| 376 | 20231010 | 130800 | 686406466 | 1413 | 1414 | 1414 | 1413 | 4341 |
| 377 | 20231010 | 130700 | 680270304 | 1415 | 1416 | 1416 | 1415 | 503 |
| 378 | 20231010 | 130600 | 679558558 | 1417 | 1418 | 1418 | 1417 | 480 |
| 379 | 20231010 | 130500 | 678877919 | 1418 | 1418 | 1418 | 1418 | 1 |
| 380 | 20231010 | 130400 | 678876501 | 1414 | 1414 | 1414 | 1414 | 2016 |
| 381 | 20231010 | 130300 | 676025877 | 1414 | 1414 | 1414 | 1414 | 10 |
| 382 | 20231010 | 130200 | 676011737 | 1414 | 1414 | 1414 | 1414 | 5 |
| 383 | 20231010 | 130100 | 676004667 | 1413 | 1417 | 1417 | 1413 | 411 |
| 384 | 20231010 | 130000 | 675423704 | 1416 | 1416 | 1416 | 1413 | 281 |
| 385 | 20231010 | 125900 | 675026319 | 1414 | 1414 | 1414 | 1414 | 1 |
| 386 | 20231010 | 125800 | 675024905 | 1412 | 1416 | 1416 | 1412 | 11264 |
| 387 | 20231010 | 125700 | 659102859 | 1416 | 1416 | 1416 | 1416 | 500 |
| 388 | 20231010 | 125600 | 658394859 | 1414 | 1416 | 1416 | 1414 | 577 |
| 389 | 20231010 | 125500 | 657578976 | 1415 | 1419 | 1419 | 1415 | 8824 |
| 390 | 20231010 | 125400 | 645058988 | 1419 | 1419 | 1419 | 1419 | 522 |
| 391 | 20231010 | 125300 | 644318270 | 1419 | 1419 | 1419 | 1419 | 156 |
| 392 | 20231010 | 125200 | 644096906 | 1414 | 1417 | 1417 | 1413 | 9282 |
| 393 | 20231010 | 125100 | 630964512 | 1418 | 1419 | 1419 | 1417 | 1669 |
| 394 | 20231010 | 125000 | 628597860 | 1419 | 1422 | 1422 | 1419 | 892 |
| 395 | 20231010 | 124900 | 627331512 | 1422 | 1421 | 1422 | 1420 | 202 |
| 396 | 20231010 | 124800 | 627044667 | 1422 | 1421 | 1422 | 1421 | 301 |
| 397 | 20231010 | 124700 | 626616646 | 1421 | 1421 | 1422 | 1420 | 2003 |
| 398 | 20231010 | 124600 | 623772249 | 1422 | 1422 | 1422 | 1422 | 10 |
| 399 | 20231010 | 124500 | 623758029 | 1420 | 1423 | 1423 | 1420 | 7327 |
| 400 | 20231010 | 124400 | 613334026 | 1424 | 1424 | 1424 | 1424 | 79 |
| 401 | 20231010 | 124300 | 613221530 | 1424 | 1424 | 1424 | 1424 | 282 |
| 402 | 20231010 | 124200 | 612819962 | 1425 | 1426 | 1426 | 1425 | 420 |
| 403 | 20231010 | 124100 | 612221431 | 1426 | 1426 | 1426 | 1426 | 1 |
| 404 | 20231010 | 124000 | 612220005 | 1426 | 1426 | 1426 | 1426 | 3 |
| 405 | 20231010 | 123900 | 612215727 | 1426 | 1426 | 1426 | 1426 | 1 |
| 406 | 20231010 | 123800 | 612214301 | 1424 | 1423 | 1424 | 1423 | 3455 |
| 407 | 20231010 | 123700 | 607294384 | 1423 | 1424 | 1424 | 1423 | 268 |
| 408 | 20231010 | 123600 | 606912754 | 1424 | 1424 | 1424 | 1424 | 2772 |
| 409 | 20231010 | 123500 | 602965426 | 1424 | 1425 | 1425 | 1424 | 2732 |
| 410 | 20231010 | 123400 | 599075056 | 1426 | 1428 | 1428 | 1425 | 1393 |
| 411 | 20231010 | 123300 | 597089173 | 1429 | 1429 | 1429 | 1429 | 66 |
| 412 | 20231010 | 123200 | 596994859 | 1429 | 1430 | 1430 | 1429 | 2 |
| 413 | 20231010 | 123100 | 596992000 | 1430 | 1430 | 1430 | 1430 | 1 |
| 414 | 20231010 | 123000 | 596990570 | 1433 | 1432 | 1433 | 1432 | 279 |
| 415 | 20231010 | 122900 | 596590969 | 1430 | 1430 | 1430 | 1430 | 0 |
| 416 | 20231010 | 122800 | 596590969 | 1430 | 1430 | 1430 | 1430 | 0 |
| 417 | 20231010 | 122700 | 596590969 | 1430 | 1431 | 1431 | 1430 | 2 |
| 418 | 20231010 | 122600 | 596588108 | 1432 | 1424 | 1432 | 1424 | 742 |
| 419 | 20231010 | 122500 | 595531484 | 1434 | 1423 | 1434 | 1423 | 2861 |
| 420 | 20231010 | 122400 | 591457425 | 1423 | 1424 | 1424 | 1423 | 2070 |
| 421 | 20231010 | 122300 | 588510745 | 1424 | 1423 | 1424 | 1423 | 266 |
| 422 | 20231010 | 122200 | 588132222 | 1424 | 1428 | 1428 | 1424 | 7407 |
| 423 | 20231010 | 122100 | 577573563 | 1427 | 1427 | 1427 | 1427 | 0 |
| 424 | 20231010 | 122000 | 577573563 | 1427 | 1427 | 1427 | 1427 | 0 |
| 425 | 20231010 | 121900 | 577573563 | 1427 | 1427 | 1427 | 1427 | 0 |
| 426 | 20231010 | 121800 | 577573563 | 1427 | 1431 | 1431 | 1427 | 10000 |
| 427 | 20231010 | 121700 | 563281618 | 1434 | 1435 | 1435 | 1430 | 4604 |
| 428 | 20231010 | 121600 | 556697669 | 1435 | 1435 | 1435 | 1435 | 0 |
| 429 | 20231010 | 121500 | 556697669 | 1435 | 1431 | 1435 | 1431 | 2841 |
| 430 | 20231010 | 121400 | 552632194 | 1431 | 1431 | 1431 | 1431 | 5000 |
| 431 | 20231010 | 121300 | 545477194 | 1430 | 1435 | 1435 | 1430 | 7218 |
| 432 | 20231010 | 121200 | 535151143 | 1432 | 1432 | 1432 | 1432 | 619 |
| 433 | 20231010 | 121100 | 534264735 | 1432 | 1435 | 1435 | 1432 | 597 |
| 434 | 20231010 | 121000 | 533409822 | 1435 | 1435 | 1435 | 1435 | 7 |
| 435 | 20231010 | 120900 | 533399777 | 1435 | 1435 | 1435 | 1435 | 11 |
| 436 | 20231010 | 120800 | 533383992 | 1435 | 1435 | 1435 | 1435 | 0 |
| 437 | 20231010 | 120700 | 533383992 | 1435 | 1434 | 1435 | 1434 | 500 |
| 438 | 20231010 | 120600 | 532666502 | 1436 | 1436 | 1436 | 1436 | 0 |
| 439 | 20231010 | 120500 | 532666502 | 1436 | 1436 | 1436 | 1436 | 1 |
| 440 | 20231010 | 120400 | 532665066 | 1430 | 1435 | 1435 | 1430 | 13093 |
| 441 | 20231010 | 120300 | 513930112 | 1434 | 1434 | 1434 | 1434 | 0 |
| 442 | 20231010 | 120200 | 513930112 | 1434 | 1434 | 1434 | 1434 | 0 |
| 443 | 20231010 | 120100 | 513930112 | 1434 | 1435 | 1435 | 1434 | 3053 |
| 444 | 20231010 | 120000 | 509551952 | 1434 | 1434 | 1434 | 1434 | 0 |
| 445 | 20231010 | 115900 | 509551952 | 1434 | 1436 | 1437 | 1434 | 12764 |
| 446 | 20231010 | 115800 | 491235375 | 1440 | 1436 | 1440 | 1436 | 37 |
| 447 | 20231010 | 115700 | 491182239 | 1436 | 1436 | 1436 | 1436 | 1254 |
| 448 | 20231010 | 115600 | 489381495 | 1436 | 1436 | 1436 | 1436 | 3 |
| 449 | 20231010 | 115500 | 489377187 | 1436 | 1438 | 1438 | 1436 | 6476 |
| 450 | 20231010 | 115400 | 480077065 | 1438 | 1438 | 1438 | 1438 | 1 |
| 451 | 20231010 | 115300 | 480075627 | 1439 | 1439 | 1440 | 1439 | 319 |
| 452 | 20231010 | 115200 | 479616585 | 1437 | 1440 | 1440 | 1437 | 6755 |
| 453 | 20231010 | 115100 | 469900974 | 1440 | 1440 | 1440 | 1440 | 0 |
| 454 | 20231010 | 115000 | 469900974 | 1440 | 1440 | 1440 | 1440 | 0 |
| 455 | 20231010 | 114900 | 469900974 | 1440 | 1440 | 1440 | 1440 | 399 |
| 456 | 20231010 | 114800 | 469326414 | 1440 | 1440 | 1440 | 1440 | 20 |
| 457 | 20231010 | 114700 | 469297614 | 1440 | 1438 | 1440 | 1438 | 96 |
| 458 | 20231010 | 114600 | 469159404 | 1438 | 1440 | 1440 | 1438 | 3000 |
| 459 | 20231010 | 114500 | 464845280 | 1440 | 1440 | 1440 | 1440 | 0 |
| 460 | 20231010 | 114400 | 464845280 | 1440 | 1443 | 1443 | 1440 | 350 |
| 461 | 20231010 | 114300 | 464340374 | 1443 | 1443 | 1443 | 1443 | 1 |
| 462 | 20231010 | 114200 | 464338931 | 1443 | 1443 | 1443 | 1443 | 10 |
| 463 | 20231010 | 114100 | 464324501 | 1443 | 1443 | 1443 | 1443 | 1 |
| 464 | 20231010 | 114000 | 464323058 | 1437 | 1442 | 1442 | 1437 | 11800 |
| 465 | 20231010 | 113900 | 447361771 | 1440 | 1440 | 1440 | 1440 | 0 |
| 466 | 20231010 | 113800 | 447361771 | 1440 | 1440 | 1440 | 1440 | 5661 |
| 467 | 20231010 | 113700 | 439209931 | 1440 | 1440 | 1440 | 1440 | 140 |
| 468 | 20231010 | 113600 | 439008331 | 1440 | 1440 | 1440 | 1440 | 2170 |
| 469 | 20231010 | 113500 | 435883531 | 1439 | 1439 | 1439 | 1439 | 746 |
| 470 | 20231010 | 113400 | 434810037 | 1440 | 1442 | 1442 | 1440 | 8986 |
| 471 | 20231010 | 113300 | 421867737 | 1443 | 1443 | 1443 | 1441 | 951 |
| 472 | 20231010 | 113200 | 420496829 | 1443 | 1443 | 1443 | 1443 | 3 |
| 473 | 20231010 | 113100 | 420492500 | 1442 | 1444 | 1444 | 1442 | 1634 |
| 474 | 20231010 | 113000 | 418136146 | 1445 | 1445 | 1445 | 1445 | 200 |
| 475 | 20231010 | 112900 | 417847146 | 1448 | 1448 | 1448 | 1448 | 10 |
| 476 | 20231010 | 112800 | 417832666 | 1448 | 1445 | 1450 | 1443 | 6831 |
| 477 | 20231010 | 112700 | 407968407 | 1445 | 1445 | 1445 | 1445 | 203 |
| 478 | 20231010 | 112600 | 407675072 | 1452 | 1448 | 1452 | 1445 | 7776 |
| 479 | 20231010 | 112500 | 396430105 | 1455 | 1449 | 1455 | 1449 | 365 |
| 480 | 20231010 | 112400 | 395900308 | 1449 | 1449 | 1449 | 1449 | 882 |
| 481 | 20231010 | 112300 | 394622290 | 1449 | 1449 | 1449 | 1449 | 16 |
| 482 | 20231010 | 112200 | 394599106 | 1449 | 1449 | 1449 | 1449 | 44 |
| 483 | 20231010 | 112100 | 394535350 | 1449 | 1448 | 1456 | 1448 | 795 |
| 484 | 20231010 | 112000 | 393380125 | 1447 | 1447 | 1447 | 1447 | 454 |
| 485 | 20231010 | 111900 | 392723187 | 1447 | 1447 | 1447 | 1447 | 1296 |
| 486 | 20231010 | 111800 | 390847875 | 1449 | 1449 | 1449 | 1449 | 0 |
| 487 | 20231010 | 111700 | 390847875 | 1449 | 1449 | 1449 | 1449 | 0 |
| 488 | 20231010 | 111600 | 390847875 | 1449 | 1448 | 1449 | 1448 | 602 |
| 489 | 20231010 | 111500 | 389976177 | 1447 | 1447 | 1447 | 1447 | 0 |
| 490 | 20231010 | 111400 | 389976177 | 1447 | 1448 | 1448 | 1447 | 1219 |
| 491 | 20231010 | 111300 | 388211284 | 1448 | 1448 | 1448 | 1448 | 0 |
| 492 | 20231010 | 111200 | 388211284 | 1448 | 1449 | 1449 | 1448 | 1040 |
| 493 | 20231010 | 111100 | 386705226 | 1453 | 1453 | 1453 | 1453 | 0 |
| 494 | 20231010 | 111000 | 386705226 | 1453 | 1453 | 1453 | 1453 | 31 |
| 495 | 20231010 | 110900 | 386660183 | 1448 | 1448 | 1448 | 1448 | 1 |
| 496 | 20231010 | 110800 | 386658735 | 1448 | 1448 | 1448 | 1448 | 0 |
| 497 | 20231010 | 110700 | 386658735 | 1448 | 1448 | 1448 | 1448 | 700 |
| 498 | 20231010 | 110600 | 385645135 | 1457 | 1457 | 1457 | 1457 | 1 |
| 499 | 20231010 | 110500 | 385643678 | 1457 | 1450 | 1457 | 1448 | 601 |
| 500 | 20231010 | 110400 | 384773401 | 1457 | 1462 | 1462 | 1457 | 150 |
| 501 | 20231010 | 110300 | 384554351 | 1464 | 1452 | 1464 | 1452 | 10002 |
| 502 | 20231010 | 110200 | 369936362 | 1450 | 1449 | 1450 | 1446 | 625 |
| 503 | 20231010 | 110100 | 369032009 | 1449 | 1447 | 1449 | 1447 | 3351 |
| 504 | 20231010 | 110000 | 364182930 | 1447 | 1448 | 1448 | 1447 | 30 |
| 505 | 20231010 | 105900 | 364139509 | 1449 | 1449 | 1449 | 1449 | 24 |
| 506 | 20231010 | 105800 | 364104733 | 1449 | 1449 | 1449 | 1449 | 557 |
| 507 | 20231010 | 105700 | 363297640 | 1449 | 1450 | 1450 | 1448 | 980 |
| 508 | 20231010 | 105600 | 361877793 | 1451 | 1452 | 1452 | 1451 | 833 |
| 509 | 20231010 | 105500 | 360668967 | 1452 | 1452 | 1452 | 1452 | 39 |
| 510 | 20231010 | 105400 | 360612339 | 1452 | 1451 | 1452 | 1451 | 126 |
| 511 | 20231010 | 105300 | 360429443 | 1451 | 1451 | 1451 | 1451 | 3 |
| 512 | 20231010 | 105200 | 360425090 | 1449 | 1452 | 1452 | 1449 | 1459 |
| 513 | 20231010 | 105100 | 358309442 | 1452 | 1453 | 1456 | 1452 | 137 |
| 514 | 20231010 | 105000 | 358110487 | 1453 | 1453 | 1453 | 1453 | 1 |
| 515 | 20231010 | 104900 | 358109034 | 1457 | 1457 | 1457 | 1457 | 1002 |
| 516 | 20231010 | 104800 | 356649120 | 1457 | 1457 | 1457 | 1457 | 0 |
| 517 | 20231010 | 104700 | 356649120 | 1457 | 1457 | 1457 | 1457 | 0 |
| 518 | 20231010 | 104600 | 356649120 | 1457 | 1457 | 1457 | 1457 | 18 |
| 519 | 20231010 | 104500 | 356622894 | 1455 | 1457 | 1458 | 1455 | 2316 |
| 520 | 20231010 | 104400 | 353252334 | 1456 | 1455 | 1456 | 1455 | 1666 |
| 521 | 20231010 | 104300 | 350828215 | 1454 | 1451 | 1454 | 1451 | 97 |
| 522 | 20231010 | 104200 | 350687264 | 1451 | 1454 | 1454 | 1449 | 1714 |
| 523 | 20231010 | 104100 | 348201273 | 1450 | 1450 | 1450 | 1450 | 610 |
| 524 | 20231010 | 104000 | 347316773 | 1454 | 1454 | 1454 | 1454 | 0 |
| 525 | 20231010 | 103900 | 347316773 | 1454 | 1454 | 1454 | 1454 | 7 |
| 526 | 20231010 | 103800 | 347306595 | 1450 | 1451 | 1451 | 1450 | 2562 |
| 527 | 20231010 | 103700 | 343591633 | 1454 | 1454 | 1454 | 1454 | 3 |
| 528 | 20231010 | 103600 | 343587271 | 1451 | 1451 | 1451 | 1451 | 1 |
| 529 | 20231010 | 103500 | 343585820 | 1451 | 1451 | 1451 | 1451 | 665 |
| 530 | 20231010 | 103400 | 342620905 | 1451 | 1451 | 1451 | 1451 | 86 |
| 531 | 20231010 | 103300 | 342496119 | 1451 | 1451 | 1451 | 1451 | 484 |
| 532 | 20231010 | 103200 | 341793835 | 1451 | 1451 | 1451 | 1451 | 0 |
| 533 | 20231010 | 103100 | 341793835 | 1451 | 1451 | 1451 | 1451 | 12573 |
| 534 | 20231010 | 103000 | 323550412 | 1451 | 1451 | 1451 | 1451 | 292 |
| 535 | 20231010 | 102900 | 323126720 | 1451 | 1451 | 1451 | 1451 | 8 |
| 536 | 20231010 | 102800 | 323115112 | 1443 | 1447 | 1447 | 1443 | 260 |
| 537 | 20231010 | 102700 | 322739734 | 1447 | 1452 | 1452 | 1447 | 7837 |
| 538 | 20231010 | 102600 | 311374667 | 1452 | 1452 | 1452 | 1452 | 0 |
| 539 | 20231010 | 102500 | 311374667 | 1452 | 1454 | 1454 | 1452 | 149 |
| 540 | 20231010 | 102400 | 311158173 | 1454 | 1454 | 1454 | 1454 | 20 |
| 541 | 20231010 | 102300 | 311129093 | 1454 | 1455 | 1455 | 1454 | 4095 |
| 542 | 20231010 | 102200 | 305174437 | 1455 | 1455 | 1455 | 1455 | 695 |
| 543 | 20231010 | 102100 | 304163212 | 1453 | 1453 | 1453 | 1453 | 10 |
| 544 | 20231010 | 102000 | 304148682 | 1452 | 1453 | 1453 | 1452 | 220 |
| 545 | 20231010 | 101900 | 303829142 | 1452 | 1452 | 1452 | 1452 | 0 |
| 546 | 20231010 | 101800 | 303829142 | 1452 | 1454 | 1454 | 1452 | 659 |
| 547 | 20231010 | 101700 | 302871002 | 1454 | 1452 | 1454 | 1452 | 23408 |
| 548 | 20231010 | 101600 | 268858857 | 1452 | 1453 | 1453 | 1452 | 631 |
| 549 | 20231010 | 101500 | 267942018 | 1453 | 1453 | 1453 | 1453 | 0 |
| 550 | 20231010 | 101400 | 267942018 | 1453 | 1453 | 1453 | 1453 | 8 |
| 551 | 20231010 | 101300 | 267930394 | 1452 | 1451 | 1452 | 1451 | 2129 |
| 552 | 20231010 | 101200 | 264840977 | 1452 | 1452 | 1452 | 1452 | 263 |
| 553 | 20231010 | 101100 | 264459101 | 1452 | 1452 | 1453 | 1452 | 270 |
| 554 | 20231010 | 101000 | 264066961 | 1453 | 1453 | 1453 | 1452 | 251 |
| 555 | 20231010 | 100900 | 263702408 | 1452 | 1453 | 1453 | 1452 | 21 |
| 556 | 20231010 | 100800 | 263671896 | 1452 | 1453 | 1453 | 1452 | 87 |
| 557 | 20231010 | 100700 | 263545486 | 1453 | 1453 | 1453 | 1453 | 2 |
| 558 | 20231010 | 100600 | 263542580 | 1451 | 1452 | 1452 | 1451 | 101 |
| 559 | 20231010 | 100500 | 263396019 | 1452 | 1452 | 1452 | 1451 | 899 |
| 560 | 20231010 | 100400 | 262091271 | 1452 | 1452 | 1452 | 1452 | 150 |
| 561 | 20231010 | 100300 | 261873471 | 1451 | 1451 | 1451 | 1451 | 1 |
| 562 | 20231010 | 100200 | 261872020 | 1452 | 1455 | 1455 | 1452 | 308 |
| 563 | 20231010 | 100100 | 261424619 | 1455 | 1454 | 1455 | 1454 | 426 |
| 564 | 20231010 | 100000 | 260804831 | 1455 | 1455 | 1456 | 1454 | 94 |
| 565 | 20231010 | 095900 | 260668070 | 1454 | 1454 | 1454 | 1454 | 4 |
| 566 | 20231010 | 095800 | 260662254 | 1454 | 1452 | 1454 | 1452 | 7 |
| 567 | 20231010 | 095700 | 260652078 | 1451 | 1451 | 1451 | 1451 | 370 |
| 568 | 20231010 | 095600 | 260115208 | 1452 | 1452 | 1452 | 1452 | 300 |
| 569 | 20231010 | 095500 | 259679608 | 1455 | 1455 | 1455 | 1455 | 100 |
| 570 | 20231010 | 095400 | 259534108 | 1452 | 1452 | 1452 | 1452 | 0 |
| 571 | 20231010 | 095300 | 259534108 | 1452 | 1452 | 1452 | 1452 | 438 |
| 572 | 20231010 | 095200 | 258898132 | 1453 | 1453 | 1453 | 1453 | 18 |
| 573 | 20231010 | 095100 | 258871978 | 1454 | 1456 | 1456 | 1454 | 3692 |
| 574 | 20231010 | 095000 | 253498722 | 1456 | 1456 | 1456 | 1456 | 20 |
| 575 | 20231010 | 094900 | 253469602 | 1456 | 1457 | 1457 | 1455 | 784 |
| 576 | 20231010 | 094800 | 252327344 | 1457 | 1456 | 1457 | 1456 | 3509 |
| 577 | 20231010 | 094700 | 247218230 | 1456 | 1459 | 1459 | 1456 | 101 |
| 578 | 20231010 | 094600 | 247071011 | 1460 | 1461 | 1461 | 1460 | 326 |
| 579 | 20231010 | 094500 | 246595001 | 1460 | 1463 | 1463 | 1456 | 555 |
| 580 | 20231010 | 094400 | 245784586 | 1463 | 1464 | 1464 | 1463 | 2225 |
| 581 | 20231010 | 094300 | 242528749 | 1464 | 1462 | 1464 | 1462 | 2645 |
| 582 | 20231010 | 094200 | 238658947 | 1463 | 1457 | 1463 | 1456 | 10894 |
| 583 | 20231010 | 094100 | 222761968 | 1457 | 1455 | 1457 | 1455 | 3798 |
| 584 | 20231010 | 094000 | 217232038 | 1456 | 1456 | 1456 | 1456 | 1368 |
| 585 | 20231010 | 093900 | 215240230 | 1456 | 1456 | 1456 | 1451 | 731 |
| 586 | 20231010 | 093800 | 214179404 | 1450 | 1450 | 1456 | 1450 | 45 |
| 587 | 20231010 | 093700 | 214114148 | 1456 | 1458 | 1458 | 1450 | 1045 |
| 588 | 20231010 | 093600 | 212591845 | 1458 | 1457 | 1458 | 1456 | 4861 |
| 589 | 20231010 | 093500 | 205510671 | 1457 | 1451 | 1458 | 1450 | 6150 |
| 590 | 20231010 | 093400 | 196562869 | 1451 | 1451 | 1451 | 1450 | 4134 |
| 591 | 20231010 | 093300 | 190567704 | 1452 | 1450 | 1452 | 1450 | 303 |
| 592 | 20231010 | 093200 | 190128063 | 1451 | 1449 | 1451 | 1449 | 1953 |
| 593 | 20231010 | 093100 | 187296455 | 1449 | 1441 | 1449 | 1441 | 128 |
| 594 | 20231010 | 093000 | 187111999 | 1441 | 1441 | 1441 | 1441 | 115 |
| 595 | 20231010 | 092900 | 186946284 | 1449 | 1441 | 1449 | 1440 | 801 |
| 596 | 20231010 | 092800 | 185792617 | 1440 | 1450 | 1450 | 1440 | 1912 |
| 597 | 20231010 | 092700 | 183039303 | 1438 | 1450 | 1450 | 1438 | 6514 |
| 598 | 20231010 | 092600 | 173653622 | 1450 | 1453 | 1453 | 1450 | 167 |
| 599 | 20231010 | 092500 | 173411276 | 1453 | 1453 | 1454 | 1453 | 3208 |
| 600 | 20231010 | 092400 | 168749979 | 1454 | 1454 | 1454 | 1454 | 1400 |
| 601 | 20231010 | 092300 | 166714379 | 1454 | 1446 | 1454 | 1445 | 10396 |
| 602 | 20231010 | 092200 | 151647715 | 1450 | 1450 | 1450 | 1450 | 0 |
| 603 | 20231010 | 092100 | 151647715 | 1450 | 1444 | 1450 | 1444 | 2 |
| 604 | 20231010 | 092000 | 151644821 | 1444 | 1449 | 1450 | 1443 | 2057 |
| 605 | 20231010 | 091900 | 148668785 | 1449 | 1448 | 1449 | 1442 | 1950 |
| 606 | 20231010 | 091800 | 145848285 | 1449 | 1442 | 1449 | 1441 | 1334 |
| 607 | 20231010 | 091700 | 143922709 | 1442 | 1447 | 1451 | 1442 | 16022 |
| 608 | 20231010 | 091600 | 120731804 | 1448 | 1446 | 1448 | 1446 | 2266 |
| 609 | 20231010 | 091500 | 117453916 | 1444 | 1443 | 1444 | 1443 | 2899 |
| 610 | 20231010 | 091400 | 113269139 | 1443 | 1443 | 1443 | 1443 | 110 |
| 611 | 20231010 | 091300 | 113110409 | 1442 | 1442 | 1442 | 1442 | 682 |
| 612 | 20231010 | 091200 | 112126965 | 1442 | 1436 | 1442 | 1436 | 1513 |
| 613 | 20231010 | 091100 | 109951945 | 1437 | 1442 | 1442 | 1436 | 6460 |
| 614 | 20231010 | 091000 | 100666493 | 1442 | 1442 | 1446 | 1441 | 1043 |
| 615 | 20231010 | 090900 | 99158863 | 1442 | 1442 | 1442 | 1442 | 1 |
| 616 | 20231010 | 090800 | 99157421 | 1441 | 1438 | 1441 | 1438 | 4900 |
| 617 | 20231010 | 090700 | 92102470 | 1439 | 1438 | 1440 | 1438 | 390 |
| 618 | 20231010 | 090600 | 91541319 | 1440 | 1436 | 1440 | 1436 | 1910 |
| 619 | 20231010 | 090500 | 88792754 | 1435 | 1438 | 1438 | 1435 | 5996 |
| 620 | 20231010 | 090400 | 80183584 | 1438 | 1438 | 1439 | 1438 | 3660 |
| 621 | 20231010 | 090300 | 74918464 | 1439 | 1436 | 1440 | 1436 | 2595 |
| 622 | 20231010 | 090200 | 71189534 | 1436 | 1444 | 1444 | 1436 | 6714 |
| 623 | 20231010 | 090100 | 61529568 | 1444 | 1454 | 1457 | 1444 | 9236 |
| 624 | 20231010 | 090000 | 48132052 | 1454 | 1455 | 1458 | 1454 | 33057 |