29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 8431 |
| 3 | 20231017 | 185000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20231017 | 184900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20231017 | 184800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20231017 | 184700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20231017 | 184600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20231017 | 184500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20231017 | 184400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20231017 | 184300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20231017 | 184200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20231017 | 184100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20231017 | 184000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20231017 | 183900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20231017 | 183800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20231017 | 183700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20231017 | 183600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20231017 | 183500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20231017 | 183400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20231017 | 183300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20231017 | 183200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20231017 | 183100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20231017 | 183000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20231017 | 182900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20231017 | 182800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20231017 | 182700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20231017 | 182600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20231017 | 182500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20231017 | 182400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20231017 | 182300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20231017 | 182200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20231017 | 182100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 8431 |
| 33 | 20231017 | 182000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20231017 | 181900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20231017 | 181800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20231017 | 181700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20231017 | 181600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20231017 | 181500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20231017 | 181400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20231017 | 181300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20231017 | 181200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20231017 | 181100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20231017 | 181000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20231017 | 180900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20231017 | 180800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20231017 | 180700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20231017 | 180600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20231017 | 180500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20231017 | 180400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20231017 | 180300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20231017 | 180200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20231017 | 180100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20231017 | 180000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20231017 | 175900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20231017 | 175800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20231017 | 175700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20231017 | 175600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20231017 | 175500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20231017 | 175400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20231017 | 175300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20231017 | 175200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20231017 | 175100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 8431 |
| 63 | 20231017 | 175000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20231017 | 174900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20231017 | 174800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20231017 | 174700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20231017 | 174600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20231017 | 174500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20231017 | 174400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20231017 | 174300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20231017 | 174200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20231017 | 174100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20231017 | 174000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20231017 | 173900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20231017 | 173800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20231017 | 173700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20231017 | 173600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20231017 | 173500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20231017 | 173400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20231017 | 173300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20231017 | 173200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20231017 | 173100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20231017 | 173000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20231017 | 172900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20231017 | 172800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20231017 | 172700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20231017 | 172600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20231017 | 172500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20231017 | 172400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20231017 | 172300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20231017 | 172200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20231017 | 172100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 8431 |
| 93 | 20231017 | 172000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20231017 | 171900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20231017 | 171800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20231017 | 171700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20231017 | 171600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20231017 | 171500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20231017 | 171400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20231017 | 171300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20231017 | 171200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20231017 | 171100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20231017 | 171000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20231017 | 170900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20231017 | 170800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20231017 | 170700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20231017 | 170600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20231017 | 170500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20231017 | 170400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20231017 | 170300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20231017 | 170200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20231017 | 170100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20231017 | 170000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20231017 | 165900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20231017 | 165800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20231017 | 165700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20231017 | 165600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20231017 | 165500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20231017 | 165400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20231017 | 165300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20231017 | 165200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20231017 | 165100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 8431 |
| 123 | 20231017 | 165000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20231017 | 164900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20231017 | 164800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20231017 | 164700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20231017 | 164600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20231017 | 164500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20231017 | 164400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20231017 | 164300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20231017 | 164200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20231017 | 164100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20231017 | 164000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20231017 | 163900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20231017 | 163800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20231017 | 163700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20231017 | 163600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20231017 | 163500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20231017 | 163400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20231017 | 163300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20231017 | 163200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20231017 | 163100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20231017 | 163000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20231017 | 162900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20231017 | 162800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20231017 | 162700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20231017 | 162600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20231017 | 162500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20231017 | 162400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20231017 | 162300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20231017 | 162200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20231017 | 162100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 8431 |
| 153 | 20231017 | 162000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20231017 | 161900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20231017 | 161800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20231017 | 161700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20231017 | 161600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20231017 | 161500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20231017 | 161400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20231017 | 161300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20231017 | 161200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20231017 | 161100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20231017 | 161000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20231017 | 160900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20231017 | 160800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20231017 | 160700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20231017 | 160600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20231017 | 160500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20231017 | 160400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20231017 | 160300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20231017 | 160200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20231017 | 160100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20231017 | 160000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20231017 | 155900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20231017 | 155800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20231017 | 155700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20231017 | 155600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20231017 | 155500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20231017 | 155400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20231017 | 155300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20231017 | 155200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20231017 | 155100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 8431 |
| 183 | 20231017 | 155000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20231017 | 154900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20231017 | 154800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20231017 | 154700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20231017 | 154600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20231017 | 154500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20231017 | 154400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20231017 | 154300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20231017 | 154200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20231017 | 154100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20231017 | 154000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20231017 | 153900 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20231017 | 153800 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20231017 | 153700 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20231017 | 153600 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20231017 | 153500 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20231017 | 153400 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20231017 | 153300 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20231017 | 153200 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20231017 | 153100 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20231017 | 153000 | 1004739745 | 3700 | 3700 | 3700 | 3700 | 8431 |
| 204 | 20231017 | 152900 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20231017 | 152800 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20231017 | 152700 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20231017 | 152600 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20231017 | 152500 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20231017 | 152400 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20231017 | 152300 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20231017 | 152200 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20231017 | 152100 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 213 | 20231017 | 152000 | 973545045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20231017 | 151900 | 973545045 | 3690 | 3690 | 3695 | 3680 | 942 |
| 215 | 20231017 | 151800 | 970075115 | 3695 | 3700 | 3700 | 3685 | 139 |
| 216 | 20231017 | 151700 | 969561470 | 3700 | 3720 | 3725 | 3700 | 1104 |
| 217 | 20231017 | 151600 | 965473085 | 3725 | 3655 | 3745 | 3655 | 14854 |
| 218 | 20231017 | 151500 | 910419195 | 3655 | 3645 | 3655 | 3640 | 1919 |
| 219 | 20231017 | 151400 | 903419855 | 3645 | 3640 | 3645 | 3640 | 130 |
| 220 | 20231017 | 151300 | 902946060 | 3645 | 3630 | 3645 | 3630 | 132 |
| 221 | 20231017 | 151200 | 902465385 | 3630 | 3620 | 3630 | 3620 | 336 |
| 222 | 20231017 | 151100 | 901249045 | 3620 | 3630 | 3630 | 3620 | 756 |
| 223 | 20231017 | 151000 | 898507230 | 3630 | 3630 | 3630 | 3630 | 261 |
| 224 | 20231017 | 150900 | 897559800 | 3630 | 3630 | 3630 | 3625 | 135 |
| 225 | 20231017 | 150800 | 897070390 | 3630 | 3630 | 3630 | 3630 | 123 |
| 226 | 20231017 | 150700 | 896623900 | 3630 | 3635 | 3645 | 3630 | 358 |
| 227 | 20231017 | 150600 | 895323765 | 3630 | 3645 | 3645 | 3630 | 682 |
| 228 | 20231017 | 150500 | 892844700 | 3645 | 3645 | 3645 | 3645 | 102 |
| 229 | 20231017 | 150400 | 892472910 | 3645 | 3645 | 3645 | 3645 | 12 |
| 230 | 20231017 | 150300 | 892429170 | 3635 | 3640 | 3650 | 3635 | 1439 |
| 231 | 20231017 | 150200 | 887190935 | 3640 | 3600 | 3640 | 3600 | 4814 |
| 232 | 20231017 | 150100 | 869810945 | 3600 | 3590 | 3600 | 3590 | 701 |
| 233 | 20231017 | 150000 | 867291170 | 3590 | 3590 | 3590 | 3585 | 308 |
| 234 | 20231017 | 145900 | 866185650 | 3595 | 3580 | 3595 | 3580 | 1880 |
| 235 | 20231017 | 145800 | 859455235 | 3595 | 3585 | 3595 | 3580 | 1750 |
| 236 | 20231017 | 145700 | 853189705 | 3585 | 3590 | 3590 | 3585 | 1372 |
| 237 | 20231017 | 145600 | 848270990 | 3590 | 3575 | 3590 | 3575 | 671 |
| 238 | 20231017 | 145500 | 845871150 | 3570 | 3580 | 3580 | 3570 | 2547 |
| 239 | 20231017 | 145400 | 836768785 | 3580 | 3580 | 3580 | 3580 | 1992 |
| 240 | 20231017 | 145300 | 829637425 | 3585 | 3585 | 3585 | 3585 | 58 |
| 241 | 20231017 | 145200 | 829429495 | 3595 | 3585 | 3595 | 3575 | 2423 |
| 242 | 20231017 | 145100 | 820763160 | 3590 | 3570 | 3595 | 3570 | 2899 |
| 243 | 20231017 | 145000 | 810411425 | 3575 | 3580 | 3580 | 3575 | 322 |
| 244 | 20231017 | 144900 | 809260180 | 3585 | 3585 | 3585 | 3585 | 1 |
| 245 | 20231017 | 144800 | 809256595 | 3595 | 3575 | 3595 | 3570 | 4180 |
| 246 | 20231017 | 144700 | 794329645 | 3580 | 3590 | 3590 | 3580 | 333 |
| 247 | 20231017 | 144600 | 793137030 | 3595 | 3600 | 3605 | 3595 | 74 |
| 248 | 20231017 | 144500 | 792870645 | 3600 | 3590 | 3600 | 3575 | 3120 |
| 249 | 20231017 | 144400 | 781714600 | 3595 | 3575 | 3595 | 3575 | 2892 |
| 250 | 20231017 | 144300 | 771375680 | 3575 | 3580 | 3580 | 3575 | 248 |
| 251 | 20231017 | 144200 | 770487905 | 3595 | 3595 | 3595 | 3595 | 20 |
| 252 | 20231017 | 144100 | 770416005 | 3600 | 3560 | 3600 | 3560 | 3896 |
| 253 | 20231017 | 144000 | 756516350 | 3570 | 3565 | 3570 | 3565 | 1256 |
| 254 | 20231017 | 143900 | 752038705 | 3570 | 3545 | 3570 | 3545 | 1980 |
| 255 | 20231017 | 143800 | 744994865 | 3575 | 3540 | 3575 | 3540 | 1340 |
| 256 | 20231017 | 143700 | 740215705 | 3565 | 3550 | 3570 | 3545 | 2505 |
| 257 | 20231017 | 143600 | 731333785 | 3550 | 3565 | 3565 | 3550 | 46 |
| 258 | 20231017 | 143500 | 731170130 | 3545 | 3540 | 3555 | 3540 | 3325 |
| 259 | 20231017 | 143400 | 719383275 | 3540 | 3560 | 3560 | 3540 | 686 |
| 260 | 20231017 | 143300 | 716952955 | 3570 | 3555 | 3570 | 3545 | 4622 |
| 261 | 20231017 | 143200 | 700556870 | 3555 | 3560 | 3560 | 3555 | 1827 |
| 262 | 20231017 | 143100 | 694061650 | 3565 | 3560 | 3575 | 3555 | 1738 |
| 263 | 20231017 | 143000 | 687882980 | 3555 | 3560 | 3560 | 3555 | 2633 |
| 264 | 20231017 | 142900 | 678519605 | 3560 | 3560 | 3560 | 3560 | 184 |
| 265 | 20231017 | 142800 | 677864565 | 3570 | 3565 | 3570 | 3550 | 5449 |
| 266 | 20231017 | 142700 | 658498320 | 3560 | 3570 | 3570 | 3560 | 3196 |
| 267 | 20231017 | 142600 | 647107055 | 3570 | 3580 | 3580 | 3570 | 210 |
| 268 | 20231017 | 142500 | 646356450 | 3580 | 3570 | 3605 | 3565 | 5002 |
| 269 | 20231017 | 142400 | 628518710 | 3575 | 3575 | 3580 | 3575 | 125 |
| 270 | 20231017 | 142300 | 628071425 | 3585 | 3590 | 3590 | 3585 | 61 |
| 271 | 20231017 | 142200 | 627852440 | 3605 | 3560 | 3605 | 3550 | 1962 |
| 272 | 20231017 | 142100 | 620868725 | 3565 | 3585 | 3605 | 3565 | 366 |
| 273 | 20231017 | 142000 | 619557275 | 3585 | 3560 | 3585 | 3555 | 3086 |
| 274 | 20231017 | 141900 | 608583040 | 3560 | 3585 | 3585 | 3560 | 83 |
| 275 | 20231017 | 141800 | 608286540 | 3580 | 3560 | 3580 | 3555 | 3211 |
| 276 | 20231017 | 141700 | 596869455 | 3580 | 3560 | 3580 | 3555 | 1033 |
| 277 | 20231017 | 141600 | 593193825 | 3560 | 3560 | 3565 | 3555 | 4281 |
| 278 | 20231017 | 141500 | 577959630 | 3565 | 3560 | 3565 | 3560 | 1423 |
| 279 | 20231017 | 141400 | 572892910 | 3565 | 3565 | 3565 | 3560 | 1112 |
| 280 | 20231017 | 141300 | 568931875 | 3570 | 3570 | 3570 | 3565 | 835 |
| 281 | 20231017 | 141200 | 565954365 | 3585 | 3565 | 3585 | 3560 | 2659 |
| 282 | 20231017 | 141100 | 556488250 | 3565 | 3575 | 3575 | 3565 | 458 |
| 283 | 20231017 | 141000 | 554855320 | 3570 | 3565 | 3580 | 3565 | 2542 |
| 284 | 20231017 | 140900 | 545792285 | 3570 | 3580 | 3580 | 3570 | 26 |
| 285 | 20231017 | 140800 | 545699380 | 3585 | 3560 | 3585 | 3555 | 2426 |
| 286 | 20231017 | 140700 | 537065870 | 3560 | 3575 | 3575 | 3560 | 725 |
| 287 | 20231017 | 140600 | 534482170 | 3580 | 3560 | 3580 | 3555 | 2154 |
| 288 | 20231017 | 140500 | 526822130 | 3560 | 3565 | 3565 | 3560 | 1062 |
| 289 | 20231017 | 140400 | 523038640 | 3575 | 3580 | 3580 | 3565 | 625 |
| 290 | 20231017 | 140300 | 520804170 | 3580 | 3570 | 3580 | 3570 | 2178 |
| 291 | 20231017 | 140200 | 513017630 | 3575 | 3580 | 3580 | 3570 | 947 |
| 292 | 20231017 | 140100 | 509635500 | 3570 | 3575 | 3575 | 3570 | 1867 |
| 293 | 20231017 | 140000 | 502964070 | 3565 | 3540 | 3585 | 3540 | 4044 |
| 294 | 20231017 | 135900 | 488638765 | 3545 | 3560 | 3565 | 3545 | 2340 |
| 295 | 20231017 | 135800 | 480326965 | 3560 | 3565 | 3570 | 3560 | 1660 |
| 296 | 20231017 | 135700 | 474412050 | 3575 | 3565 | 3585 | 3565 | 2457 |
| 297 | 20231017 | 135600 | 465650990 | 3565 | 3570 | 3570 | 3565 | 1384 |
| 298 | 20231017 | 135500 | 460716980 | 3580 | 3580 | 3580 | 3580 | 1 |
| 299 | 20231017 | 135400 | 460713400 | 3600 | 3570 | 3600 | 3550 | 3726 |
| 300 | 20231017 | 135300 | 447451290 | 3570 | 3580 | 3580 | 3570 | 1019 |
| 301 | 20231017 | 135200 | 443810230 | 3575 | 3575 | 3580 | 3575 | 1336 |
| 302 | 20231017 | 135100 | 439033955 | 3580 | 3580 | 3580 | 3575 | 2889 |
| 303 | 20231017 | 135000 | 428701575 | 3580 | 3595 | 3595 | 3580 | 1422 |
| 304 | 20231017 | 134900 | 423606375 | 3600 | 3590 | 3600 | 3585 | 1343 |
| 305 | 20231017 | 134800 | 418791490 | 3585 | 3590 | 3595 | 3580 | 2685 |
| 306 | 20231017 | 134700 | 409162960 | 3595 | 3600 | 3605 | 3595 | 1697 |
| 307 | 20231017 | 134600 | 403058350 | 3595 | 3595 | 3605 | 3595 | 1501 |
| 308 | 20231017 | 134500 | 397661535 | 3600 | 3620 | 3620 | 3595 | 7825 |
| 309 | 20231017 | 134400 | 369455000 | 3620 | 3650 | 3650 | 3620 | 2591 |
| 310 | 20231017 | 134300 | 360052285 | 3660 | 3640 | 3660 | 3640 | 2297 |
| 311 | 20231017 | 134200 | 351685740 | 3645 | 3655 | 3660 | 3640 | 3750 |
| 312 | 20231017 | 134100 | 338016585 | 3655 | 3680 | 3700 | 3655 | 7719 |
| 313 | 20231017 | 134000 | 309688060 | 3685 | 3680 | 3700 | 3680 | 1425 |
| 314 | 20231017 | 133900 | 304443475 | 3680 | 3685 | 3685 | 3675 | 565 |
| 315 | 20231017 | 133800 | 302364450 | 3730 | 3695 | 3730 | 3680 | 1983 |
| 316 | 20231017 | 133700 | 295064220 | 3745 | 3690 | 3745 | 3680 | 3058 |
| 317 | 20231017 | 133600 | 283782745 | 3690 | 3700 | 3700 | 3690 | 399 |
| 318 | 20231017 | 133500 | 282309635 | 3700 | 3695 | 3750 | 3695 | 1929 |
| 319 | 20231017 | 133400 | 275171590 | 3750 | 3700 | 3755 | 3680 | 8155 |
| 320 | 20231017 | 133300 | 245150180 | 3705 | 3695 | 3710 | 3695 | 280 |
| 321 | 20231017 | 133200 | 244115465 | 3720 | 3725 | 3725 | 3660 | 6416 |
| 322 | 20231017 | 133100 | 220421045 | 3725 | 3735 | 3735 | 3725 | 122 |
| 323 | 20231017 | 133000 | 219966015 | 3740 | 3750 | 3750 | 3740 | 147 |
| 324 | 20231017 | 132900 | 219415170 | 3760 | 3730 | 3760 | 3725 | 3383 |
| 325 | 20231017 | 132800 | 206804675 | 3730 | 3745 | 3745 | 3730 | 1116 |
| 326 | 20231017 | 132700 | 202641370 | 3745 | 3755 | 3755 | 3745 | 113 |
| 327 | 20231017 | 132600 | 202217480 | 3755 | 3755 | 3755 | 3755 | 18 |
| 328 | 20231017 | 132500 | 202149890 | 3755 | 3755 | 3755 | 3755 | 95 |
| 329 | 20231017 | 132400 | 201793165 | 3760 | 3760 | 3760 | 3760 | 112 |
| 330 | 20231017 | 132300 | 201372045 | 3760 | 3765 | 3765 | 3760 | 67 |
| 331 | 20231017 | 132200 | 201120045 | 3765 | 3765 | 3765 | 3765 | 1 |
| 332 | 20231017 | 132100 | 201116280 | 3765 | 3770 | 3770 | 3765 | 139 |
| 333 | 20231017 | 132000 | 200592565 | 3770 | 3770 | 3770 | 3770 | 73 |
| 334 | 20231017 | 131900 | 200317355 | 3770 | 3770 | 3770 | 3770 | 106 |
| 335 | 20231017 | 131800 | 199917735 | 3770 | 3770 | 3770 | 3770 | 25 |
| 336 | 20231017 | 131700 | 199823485 | 3770 | 3765 | 3770 | 3765 | 31 |
| 337 | 20231017 | 131600 | 199706620 | 3765 | 3770 | 3770 | 3765 | 95 |
| 338 | 20231017 | 131500 | 199348680 | 3770 | 3770 | 3770 | 3770 | 26 |
| 339 | 20231017 | 131400 | 199250660 | 3770 | 3770 | 3770 | 3770 | 51 |
| 340 | 20231017 | 131300 | 199058390 | 3770 | 3770 | 3770 | 3770 | 141 |
| 341 | 20231017 | 131200 | 198526820 | 3770 | 3770 | 3770 | 3770 | 32 |
| 342 | 20231017 | 131100 | 198406180 | 3770 | 3770 | 3770 | 3770 | 72 |
| 343 | 20231017 | 131000 | 198134740 | 3770 | 3770 | 3770 | 3770 | 66 |
| 344 | 20231017 | 130900 | 197885920 | 3770 | 3770 | 3770 | 3770 | 17 |
| 345 | 20231017 | 130800 | 197821830 | 3770 | 3770 | 3770 | 3770 | 116 |
| 346 | 20231017 | 130700 | 197384510 | 3770 | 3770 | 3770 | 3770 | 52 |
| 347 | 20231017 | 130600 | 197188470 | 3770 | 3770 | 3770 | 3770 | 56 |
| 348 | 20231017 | 130500 | 196977350 | 3770 | 3770 | 3770 | 3770 | 59 |
| 349 | 20231017 | 130400 | 196754920 | 3770 | 3770 | 3770 | 3770 | 47 |
| 350 | 20231017 | 130300 | 196577730 | 3770 | 3770 | 3770 | 3770 | 56 |
| 351 | 20231017 | 130200 | 196366610 | 3770 | 3770 | 3770 | 3770 | 87 |
| 352 | 20231017 | 130100 | 196038620 | 3770 | 3770 | 3770 | 3770 | 35 |
| 353 | 20231017 | 130000 | 195906670 | 3770 | 3770 | 3770 | 3765 | 95 |
| 354 | 20231017 | 125900 | 195548590 | 3765 | 3765 | 3765 | 3765 | 12 |
| 355 | 20231017 | 125800 | 195503410 | 3765 | 3770 | 3770 | 3765 | 46 |
| 356 | 20231017 | 125700 | 195330085 | 3770 | 3770 | 3770 | 3770 | 114 |
| 357 | 20231017 | 125600 | 194900305 | 3770 | 3770 | 3770 | 3770 | 0 |
| 358 | 20231017 | 125500 | 194900305 | 3770 | 3770 | 3770 | 3765 | 358 |
| 359 | 20231017 | 125400 | 193552335 | 3770 | 3770 | 3770 | 3770 | 105 |
| 360 | 20231017 | 125300 | 193156485 | 3770 | 3770 | 3770 | 3770 | 55 |
| 361 | 20231017 | 125200 | 192949135 | 3770 | 3770 | 3770 | 3770 | 91 |
| 362 | 20231017 | 125100 | 192606065 | 3770 | 3770 | 3770 | 3770 | 39 |
| 363 | 20231017 | 125000 | 192459035 | 3770 | 3770 | 3770 | 3770 | 66 |
| 364 | 20231017 | 124900 | 192210215 | 3770 | 3770 | 3770 | 3770 | 68 |
| 365 | 20231017 | 124800 | 191953855 | 3770 | 3770 | 3770 | 3770 | 7 |
| 366 | 20231017 | 124700 | 191927465 | 3765 | 3765 | 3765 | 3765 | 95 |
| 367 | 20231017 | 124600 | 191569790 | 3765 | 3765 | 3765 | 3765 | 102 |
| 368 | 20231017 | 124500 | 191185760 | 3765 | 3765 | 3765 | 3765 | 3 |
| 369 | 20231017 | 124400 | 191174465 | 3765 | 3765 | 3765 | 3760 | 40 |
| 370 | 20231017 | 124300 | 191023870 | 3765 | 3765 | 3765 | 3765 | 118 |
| 371 | 20231017 | 124200 | 190579600 | 3765 | 3760 | 3765 | 3760 | 16 |
| 372 | 20231017 | 124100 | 190519380 | 3765 | 3765 | 3765 | 3765 | 107 |
| 373 | 20231017 | 124000 | 190116525 | 3765 | 3765 | 3765 | 3765 | 40 |
| 374 | 20231017 | 123900 | 189965925 | 3765 | 3765 | 3765 | 3765 | 11 |
| 375 | 20231017 | 123800 | 189924510 | 3765 | 3765 | 3765 | 3765 | 51 |
| 376 | 20231017 | 123700 | 189732495 | 3765 | 3765 | 3765 | 3765 | 79 |
| 377 | 20231017 | 123600 | 189435060 | 3760 | 3765 | 3765 | 3760 | 37 |
| 378 | 20231017 | 123500 | 189295890 | 3765 | 3765 | 3765 | 3760 | 96 |
| 379 | 20231017 | 123400 | 188934475 | 3760 | 3760 | 3765 | 3760 | 49 |
| 380 | 20231017 | 123300 | 188750015 | 3765 | 3765 | 3765 | 3760 | 82 |
| 381 | 20231017 | 123200 | 188441310 | 3765 | 3765 | 3765 | 3765 | 23 |
| 382 | 20231017 | 123100 | 188354715 | 3765 | 3765 | 3765 | 3765 | 50 |
| 383 | 20231017 | 123000 | 188166465 | 3765 | 3765 | 3765 | 3765 | 125 |
| 384 | 20231017 | 122900 | 187695840 | 3765 | 3765 | 3765 | 3765 | 27 |
| 385 | 20231017 | 122800 | 187594185 | 3765 | 3765 | 3765 | 3765 | 9 |
| 386 | 20231017 | 122700 | 187560300 | 3765 | 3765 | 3765 | 3765 | 140 |
| 387 | 20231017 | 122600 | 187033200 | 3765 | 3765 | 3765 | 3765 | 21 |
| 388 | 20231017 | 122500 | 186954135 | 3765 | 3765 | 3765 | 3765 | 6 |
| 389 | 20231017 | 122400 | 186931545 | 3765 | 3765 | 3765 | 3765 | 104 |
| 390 | 20231017 | 122300 | 186539985 | 3765 | 3765 | 3765 | 3765 | 41 |
| 391 | 20231017 | 122200 | 186385620 | 3765 | 3765 | 3765 | 3765 | 69 |
| 392 | 20231017 | 122100 | 186125835 | 3765 | 3770 | 3770 | 3765 | 74 |
| 393 | 20231017 | 122000 | 185847025 | 3770 | 3770 | 3770 | 3770 | 44 |
| 394 | 20231017 | 121900 | 185681145 | 3770 | 3770 | 3770 | 3770 | 88 |
| 395 | 20231017 | 121800 | 185349385 | 3770 | 3770 | 3770 | 3770 | 0 |
| 396 | 20231017 | 121700 | 185349385 | 3770 | 3755 | 3770 | 3755 | 454 |
| 397 | 20231017 | 121600 | 183644335 | 3755 | 3755 | 3755 | 3755 | 75 |
| 398 | 20231017 | 121500 | 183362710 | 3755 | 3755 | 3755 | 3755 | 8 |
| 399 | 20231017 | 121400 | 183332670 | 3755 | 3755 | 3755 | 3755 | 412 |
| 400 | 20231017 | 121300 | 181785610 | 3755 | 3755 | 3755 | 3755 | 44 |
| 401 | 20231017 | 121200 | 181620390 | 3755 | 3755 | 3755 | 3755 | 15 |
| 402 | 20231017 | 121100 | 181564065 | 3755 | 3755 | 3755 | 3755 | 76 |
| 403 | 20231017 | 121000 | 181278685 | 3755 | 3750 | 3755 | 3750 | 1905 |
| 404 | 20231017 | 120900 | 174128030 | 3750 | 3750 | 3750 | 3750 | 29 |
| 405 | 20231017 | 120800 | 174019280 | 3750 | 3750 | 3750 | 3750 | 76 |
| 406 | 20231017 | 120700 | 173734280 | 3750 | 3750 | 3750 | 3750 | 75 |
| 407 | 20231017 | 120600 | 173453030 | 3750 | 3750 | 3750 | 3750 | 42 |
| 408 | 20231017 | 120500 | 173295530 | 3750 | 3750 | 3750 | 3750 | 49 |
| 409 | 20231017 | 120400 | 173111780 | 3750 | 3750 | 3750 | 3750 | 28 |
| 410 | 20231017 | 120300 | 173006780 | 3740 | 3740 | 3740 | 3740 | 329 |
| 411 | 20231017 | 120200 | 171776320 | 3740 | 3740 | 3740 | 3740 | 3 |
| 412 | 20231017 | 120100 | 171765100 | 3740 | 3740 | 3740 | 3740 | 50 |
| 413 | 20231017 | 120000 | 171578100 | 3740 | 3740 | 3740 | 3740 | 485 |
| 414 | 20231017 | 115900 | 169764200 | 3740 | 3740 | 3740 | 3740 | 28 |
| 415 | 20231017 | 115800 | 169659480 | 3740 | 3740 | 3740 | 3740 | 68 |
| 416 | 20231017 | 115700 | 169405160 | 3740 | 3740 | 3740 | 3740 | 131 |
| 417 | 20231017 | 115600 | 168915220 | 3740 | 3740 | 3740 | 3740 | 0 |
| 418 | 20231017 | 115500 | 168915220 | 3740 | 3740 | 3740 | 3740 | 55 |
| 419 | 20231017 | 115400 | 168709520 | 3740 | 3735 | 3740 | 3730 | 83 |
| 420 | 20231017 | 115300 | 168399515 | 3740 | 3740 | 3740 | 3735 | 51 |
| 421 | 20231017 | 115200 | 168208880 | 3740 | 3740 | 3740 | 3740 | 72 |
| 422 | 20231017 | 115100 | 167939600 | 3740 | 3740 | 3740 | 3740 | 50 |
| 423 | 20231017 | 115000 | 167752600 | 3740 | 3740 | 3740 | 3740 | 41 |
| 424 | 20231017 | 114900 | 167599260 | 3740 | 3740 | 3740 | 3740 | 59 |
| 425 | 20231017 | 114800 | 167378600 | 3740 | 3740 | 3740 | 3740 | 11 |
| 426 | 20231017 | 114700 | 167337460 | 3740 | 3740 | 3740 | 3740 | 526 |
| 427 | 20231017 | 114600 | 165370220 | 3740 | 3740 | 3740 | 3740 | 82 |
| 428 | 20231017 | 114500 | 165063540 | 3705 | 3745 | 3745 | 3705 | 285 |
| 429 | 20231017 | 114400 | 164003475 | 3745 | 3745 | 3745 | 3745 | 79 |
| 430 | 20231017 | 114300 | 163707620 | 3745 | 3745 | 3745 | 3745 | 58 |
| 431 | 20231017 | 114200 | 163490410 | 3745 | 3745 | 3745 | 3745 | 3 |
| 432 | 20231017 | 114100 | 163479175 | 3745 | 3745 | 3750 | 3745 | 110 |
| 433 | 20231017 | 114000 | 163067220 | 3745 | 3745 | 3745 | 3745 | 60 |
| 434 | 20231017 | 113900 | 162842520 | 3745 | 3745 | 3745 | 3745 | 20 |
| 435 | 20231017 | 113800 | 162767620 | 3745 | 3745 | 3745 | 3745 | 62 |
| 436 | 20231017 | 113700 | 162535430 | 3745 | 3750 | 3750 | 3745 | 89 |
| 437 | 20231017 | 113600 | 162201870 | 3750 | 3750 | 3750 | 3750 | 79 |
| 438 | 20231017 | 113500 | 161905620 | 3750 | 3750 | 3750 | 3750 | 5 |
| 439 | 20231017 | 113400 | 161886870 | 3750 | 3750 | 3750 | 3750 | 40 |
| 440 | 20231017 | 113300 | 161736870 | 3750 | 3750 | 3750 | 3750 | 105 |
| 441 | 20231017 | 113200 | 161343120 | 3750 | 3755 | 3755 | 3750 | 41 |
| 442 | 20231017 | 113100 | 161189345 | 3755 | 3755 | 3755 | 3755 | 40 |
| 443 | 20231017 | 113000 | 161039145 | 3755 | 3755 | 3755 | 3755 | 116 |
| 444 | 20231017 | 112900 | 160603565 | 3755 | 3755 | 3755 | 3755 | 11 |
| 445 | 20231017 | 112800 | 160562260 | 3750 | 3755 | 3755 | 3750 | 532 |
| 446 | 20231017 | 112700 | 158567100 | 3755 | 3755 | 3755 | 3755 | 109 |
| 447 | 20231017 | 112600 | 158157805 | 3755 | 3750 | 3755 | 3750 | 943 |
| 448 | 20231017 | 112500 | 154617475 | 3755 | 3755 | 3755 | 3745 | 192 |
| 449 | 20231017 | 112400 | 153897250 | 3760 | 3760 | 3760 | 3750 | 132 |
| 450 | 20231017 | 112300 | 153401875 | 3760 | 3760 | 3760 | 3760 | 54 |
| 451 | 20231017 | 112200 | 153198835 | 3760 | 3760 | 3760 | 3760 | 49 |
| 452 | 20231017 | 112100 | 153014595 | 3760 | 3760 | 3760 | 3760 | 19 |
| 453 | 20231017 | 112000 | 152943155 | 3760 | 3760 | 3760 | 3760 | 91 |
| 454 | 20231017 | 111900 | 152600995 | 3765 | 3765 | 3765 | 3765 | 101 |
| 455 | 20231017 | 111800 | 152220730 | 3760 | 3765 | 3765 | 3760 | 21 |
| 456 | 20231017 | 111700 | 152141670 | 3765 | 3765 | 3765 | 3760 | 110 |
| 457 | 20231017 | 111600 | 151727670 | 3765 | 3765 | 3765 | 3765 | 23 |
| 458 | 20231017 | 111500 | 151641075 | 3765 | 3765 | 3765 | 3765 | 28 |
| 459 | 20231017 | 111400 | 151535655 | 3765 | 3765 | 3765 | 3765 | 127 |
| 460 | 20231017 | 111300 | 151057500 | 3765 | 3770 | 3770 | 3765 | 336 |
| 461 | 20231017 | 111200 | 149792370 | 3770 | 3775 | 3775 | 3770 | 23 |
| 462 | 20231017 | 111100 | 149705585 | 3775 | 3770 | 3775 | 3770 | 61 |
| 463 | 20231017 | 111000 | 149475320 | 3770 | 3770 | 3770 | 3770 | 82 |
| 464 | 20231017 | 110900 | 149166180 | 3770 | 3770 | 3770 | 3770 | 11 |
| 465 | 20231017 | 110800 | 149124710 | 3775 | 3775 | 3775 | 3775 | 95 |
| 466 | 20231017 | 110700 | 148766085 | 3775 | 3775 | 3775 | 3775 | 196 |
| 467 | 20231017 | 110600 | 148026185 | 3775 | 3775 | 3775 | 3775 | 804 |
| 468 | 20231017 | 110500 | 144991085 | 3775 | 3775 | 3775 | 3770 | 230 |
| 469 | 20231017 | 110400 | 144123000 | 3775 | 3775 | 3775 | 3775 | 38 |
| 470 | 20231017 | 110300 | 143979550 | 3775 | 3775 | 3775 | 3775 | 143 |
| 471 | 20231017 | 110200 | 143439725 | 3775 | 3775 | 3775 | 3775 | 19 |
| 472 | 20231017 | 110100 | 143368000 | 3775 | 3775 | 3775 | 3775 | 121 |
| 473 | 20231017 | 110000 | 142911225 | 3775 | 3775 | 3775 | 3775 | 272 |
| 474 | 20231017 | 105900 | 141884425 | 3775 | 3775 | 3775 | 3775 | 43 |
| 475 | 20231017 | 105800 | 141722100 | 3775 | 3780 | 3780 | 3775 | 134 |
| 476 | 20231017 | 105700 | 141215815 | 3780 | 3775 | 3780 | 3775 | 59 |
| 477 | 20231017 | 105600 | 140992800 | 3775 | 3765 | 3775 | 3765 | 653 |
| 478 | 20231017 | 105500 | 138532085 | 3760 | 3755 | 3760 | 3755 | 223 |
| 479 | 20231017 | 105400 | 137694080 | 3745 | 3745 | 3745 | 3745 | 2045 |
| 480 | 20231017 | 105300 | 130035555 | 3750 | 3755 | 3755 | 3750 | 71 |
| 481 | 20231017 | 105200 | 129769275 | 3755 | 3755 | 3755 | 3755 | 83 |
| 482 | 20231017 | 105100 | 129457610 | 3755 | 3755 | 3755 | 3755 | 445 |
| 483 | 20231017 | 105000 | 127786635 | 3750 | 3755 | 3755 | 3750 | 91 |
| 484 | 20231017 | 104900 | 127445180 | 3755 | 3755 | 3755 | 3755 | 55 |
| 485 | 20231017 | 104800 | 127238655 | 3745 | 3745 | 3745 | 3745 | 103 |
| 486 | 20231017 | 104700 | 126852920 | 3745 | 3750 | 3750 | 3745 | 191 |
| 487 | 20231017 | 104600 | 126137000 | 3750 | 3750 | 3750 | 3750 | 26 |
| 488 | 20231017 | 104500 | 126039500 | 3750 | 3755 | 3755 | 3750 | 39 |
| 489 | 20231017 | 104400 | 125893130 | 3755 | 3755 | 3755 | 3755 | 61 |
| 490 | 20231017 | 104300 | 125664075 | 3750 | 3735 | 3750 | 3735 | 23 |
| 491 | 20231017 | 104200 | 125577855 | 3745 | 3755 | 3755 | 3745 | 60 |
| 492 | 20231017 | 104100 | 125352840 | 3755 | 3760 | 3760 | 3750 | 132 |
| 493 | 20231017 | 104000 | 124857360 | 3760 | 3760 | 3760 | 3760 | 84 |
| 494 | 20231017 | 103900 | 124541520 | 3760 | 3765 | 3765 | 3760 | 101 |
| 495 | 20231017 | 103800 | 124161330 | 3765 | 3760 | 3765 | 3760 | 650 |
| 496 | 20231017 | 103700 | 121715380 | 3755 | 3760 | 3760 | 3755 | 262 |
| 497 | 20231017 | 103600 | 120731005 | 3760 | 3760 | 3760 | 3760 | 91 |
| 498 | 20231017 | 103500 | 120388845 | 3755 | 3760 | 3760 | 3755 | 21 |
| 499 | 20231017 | 103400 | 120309910 | 3760 | 3760 | 3760 | 3760 | 34 |
| 500 | 20231017 | 103300 | 120182070 | 3760 | 3760 | 3760 | 3760 | 126 |
| 501 | 20231017 | 103200 | 119708310 | 3760 | 3755 | 3760 | 3755 | 26 |
| 502 | 20231017 | 103100 | 119610675 | 3755 | 3760 | 3760 | 3755 | 44 |
| 503 | 20231017 | 103000 | 119445360 | 3760 | 3755 | 3760 | 3750 | 1131 |
| 504 | 20231017 | 102900 | 115199585 | 3755 | 3750 | 3755 | 3750 | 3041 |
| 505 | 20231017 | 102800 | 103795830 | 3750 | 3745 | 3750 | 3745 | 76 |
| 506 | 20231017 | 102700 | 103510980 | 3750 | 3750 | 3750 | 3750 | 80 |
| 507 | 20231017 | 102600 | 103210980 | 3750 | 3755 | 3755 | 3750 | 286 |
| 508 | 20231017 | 102500 | 102137130 | 3750 | 3760 | 3760 | 3750 | 102 |
| 509 | 20231017 | 102400 | 101754480 | 3755 | 3750 | 3755 | 3750 | 3112 |
| 510 | 20231017 | 102300 | 90082845 | 3750 | 3745 | 3750 | 3745 | 84 |
| 511 | 20231017 | 102200 | 89768065 | 3750 | 3750 | 3750 | 3745 | 62 |
| 512 | 20231017 | 102100 | 89535820 | 3750 | 3750 | 3750 | 3750 | 9 |
| 513 | 20231017 | 102000 | 89502070 | 3750 | 3745 | 3750 | 3745 | 142 |
| 514 | 20231017 | 101900 | 88970275 | 3745 | 3745 | 3745 | 3745 | 15 |
| 515 | 20231017 | 101800 | 88914100 | 3745 | 3745 | 3745 | 3745 | 44 |
| 516 | 20231017 | 101700 | 88749320 | 3750 | 3750 | 3750 | 3745 | 499 |
| 517 | 20231017 | 101600 | 86878570 | 3750 | 3750 | 3750 | 3750 | 12 |
| 518 | 20231017 | 101500 | 86833570 | 3750 | 3750 | 3750 | 3750 | 19 |
| 519 | 20231017 | 101400 | 86762320 | 3750 | 3750 | 3750 | 3750 | 654 |
| 520 | 20231017 | 101300 | 84309820 | 3750 | 3750 | 3750 | 3750 | 58 |
| 521 | 20231017 | 101200 | 84092320 | 3750 | 3750 | 3755 | 3750 | 1222 |
| 522 | 20231017 | 101100 | 79508715 | 3750 | 3740 | 3750 | 3735 | 6640 |
| 523 | 20231017 | 101000 | 54653535 | 3740 | 3740 | 3740 | 3740 | 90 |
| 524 | 20231017 | 100900 | 54316935 | 3740 | 3745 | 3745 | 3740 | 226 |
| 525 | 20231017 | 100800 | 53471345 | 3745 | 3750 | 3750 | 3745 | 37 |
| 526 | 20231017 | 100700 | 53332775 | 3750 | 3755 | 3755 | 3750 | 95 |
| 527 | 20231017 | 100600 | 52976210 | 3750 | 3760 | 3760 | 3750 | 950 |
| 528 | 20231017 | 100500 | 49412770 | 3760 | 3760 | 3760 | 3755 | 232 |
| 529 | 20231017 | 100400 | 48541450 | 3760 | 3745 | 3760 | 3745 | 1184 |
| 530 | 20231017 | 100300 | 44101590 | 3745 | 3735 | 3745 | 3735 | 807 |
| 531 | 20231017 | 100200 | 41087345 | 3745 | 3745 | 3745 | 3745 | 32 |
| 532 | 20231017 | 100100 | 40967505 | 3745 | 3740 | 3745 | 3740 | 530 |
| 533 | 20231017 | 100000 | 38984805 | 3735 | 3715 | 3735 | 3715 | 1126 |
| 534 | 20231017 | 095900 | 34783585 | 3715 | 3730 | 3730 | 3715 | 116 |
| 535 | 20231017 | 095800 | 34351445 | 3730 | 3725 | 3730 | 3725 | 215 |
| 536 | 20231017 | 095700 | 33549995 | 3735 | 3725 | 3735 | 3725 | 102 |
| 537 | 20231017 | 095600 | 33169535 | 3720 | 3720 | 3740 | 3720 | 1614 |
| 538 | 20231017 | 095500 | 27157870 | 3720 | 3720 | 3720 | 3720 | 135 |
| 539 | 20231017 | 095400 | 26655670 | 3725 | 3710 | 3725 | 3710 | 1263 |
| 540 | 20231017 | 095300 | 21965820 | 3705 | 3710 | 3710 | 3695 | 39 |
| 541 | 20231017 | 095200 | 21821355 | 3695 | 3710 | 3710 | 3695 | 133 |
| 542 | 20231017 | 095100 | 21328095 | 3715 | 3715 | 3715 | 3715 | 0 |
| 543 | 20231017 | 095000 | 21328095 | 3715 | 3705 | 3715 | 3700 | 854 |
| 544 | 20231017 | 094900 | 18162600 | 3705 | 3705 | 3710 | 3705 | 274 |
| 545 | 20231017 | 094800 | 17147045 | 3710 | 3695 | 3710 | 3695 | 279 |
| 546 | 20231017 | 094700 | 16113945 | 3700 | 3685 | 3700 | 3685 | 196 |
| 547 | 20231017 | 094600 | 15389740 | 3685 | 3680 | 3685 | 3680 | 2 |
| 548 | 20231017 | 094500 | 15382375 | 3680 | 3680 | 3680 | 3680 | 2 |
| 549 | 20231017 | 094400 | 15375015 | 3675 | 3675 | 3675 | 3670 | 27 |
| 550 | 20231017 | 094300 | 15275845 | 3685 | 3685 | 3685 | 3685 | 1 |
| 551 | 20231017 | 094200 | 15272160 | 3685 | 3675 | 3685 | 3675 | 5 |
| 552 | 20231017 | 094100 | 15253765 | 3670 | 3660 | 3670 | 3660 | 19 |
| 553 | 20231017 | 094000 | 15184165 | 3675 | 3665 | 3675 | 3665 | 36 |
| 554 | 20231017 | 093900 | 15052215 | 3670 | 3670 | 3670 | 3670 | 119 |
| 555 | 20231017 | 093800 | 14615485 | 3670 | 3670 | 3670 | 3670 | 16 |
| 556 | 20231017 | 093700 | 14556765 | 3670 | 3670 | 3670 | 3670 | 10 |
| 557 | 20231017 | 093600 | 14520065 | 3670 | 3670 | 3670 | 3670 | 44 |
| 558 | 20231017 | 093500 | 14358585 | 3675 | 3675 | 3675 | 3675 | 35 |
| 559 | 20231017 | 093400 | 14229960 | 3680 | 3695 | 3695 | 3680 | 13 |
| 560 | 20231017 | 093300 | 14182045 | 3695 | 3695 | 3695 | 3695 | 0 |
| 561 | 20231017 | 093200 | 14182045 | 3695 | 3690 | 3695 | 3690 | 11 |
| 562 | 20231017 | 093100 | 14141450 | 3685 | 3685 | 3685 | 3685 | 100 |
| 563 | 20231017 | 093000 | 13772950 | 3705 | 3705 | 3705 | 3705 | 1 |
| 564 | 20231017 | 092900 | 13769245 | 3705 | 3690 | 3710 | 3690 | 65 |
| 565 | 20231017 | 092800 | 13528615 | 3685 | 3695 | 3695 | 3685 | 12 |
| 566 | 20231017 | 092700 | 13484385 | 3695 | 3690 | 3695 | 3690 | 16 |
| 567 | 20231017 | 092600 | 13425270 | 3695 | 3680 | 3695 | 3680 | 20 |
| 568 | 20231017 | 092500 | 13351460 | 3675 | 3670 | 3675 | 3670 | 16 |
| 569 | 20231017 | 092400 | 13292710 | 3680 | 3680 | 3680 | 3680 | 6 |
| 570 | 20231017 | 092300 | 13270630 | 3675 | 3675 | 3675 | 3675 | 10 |
| 571 | 20231017 | 092200 | 13233880 | 3695 | 3670 | 3695 | 3670 | 11 |
| 572 | 20231017 | 092100 | 13193485 | 3670 | 3670 | 3670 | 3670 | 3 |
| 573 | 20231017 | 092000 | 13182475 | 3665 | 3670 | 3670 | 3665 | 16 |
| 574 | 20231017 | 091900 | 13123805 | 3665 | 3680 | 3695 | 3665 | 53 |
| 575 | 20231017 | 091800 | 12928820 | 3695 | 3695 | 3695 | 3695 | 0 |
| 576 | 20231017 | 091700 | 12928820 | 3695 | 3695 | 3695 | 3695 | 0 |
| 577 | 20231017 | 091600 | 12928820 | 3695 | 3675 | 3695 | 3675 | 32 |
| 578 | 20231017 | 091500 | 12811000 | 3690 | 3670 | 3690 | 3670 | 286 |
| 579 | 20231017 | 091400 | 11756400 | 3665 | 3665 | 3665 | 3665 | 0 |
| 580 | 20231017 | 091300 | 11756400 | 3665 | 3655 | 3665 | 3655 | 25 |
| 581 | 20231017 | 091200 | 11664915 | 3675 | 3655 | 3675 | 3655 | 12 |
| 582 | 20231017 | 091100 | 11620915 | 3655 | 3655 | 3655 | 3655 | 0 |
| 583 | 20231017 | 091000 | 11620915 | 3655 | 3660 | 3660 | 3655 | 990 |
| 584 | 20231017 | 090900 | 8000155 | 3660 | 3660 | 3660 | 3660 | 231 |
| 585 | 20231017 | 090800 | 7154695 | 3660 | 3660 | 3660 | 3660 | 19 |
| 586 | 20231017 | 090700 | 7085155 | 3660 | 3660 | 3660 | 3660 | 10 |
| 587 | 20231017 | 090600 | 7048555 | 3660 | 3680 | 3680 | 3655 | 251 |
| 588 | 20231017 | 090500 | 6128985 | 3690 | 3680 | 3690 | 3680 | 52 |
| 589 | 20231017 | 090400 | 5937420 | 3675 | 3670 | 3675 | 3665 | 17 |
| 590 | 20231017 | 090300 | 5874990 | 3665 | 3665 | 3670 | 3660 | 195 |
| 591 | 20231017 | 090200 | 5160415 | 3660 | 3660 | 3660 | 3660 | 10 |
| 592 | 20231017 | 090100 | 5123815 | 3660 | 3655 | 3660 | 3655 | 488 |
| 593 | 20231017 | 090000 | 3340170 | 3655 | 3655 | 3655 | 3655 | 864 |