30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 620 |
| 3 | 20231016 | 191600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 4 | 20231016 | 191500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 5 | 20231016 | 191400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 6 | 20231016 | 191300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 7 | 20231016 | 191200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 8 | 20231016 | 191100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 9 | 20231016 | 191000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 10 | 20231016 | 190900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 11 | 20231016 | 190800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 12 | 20231016 | 190700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 13 | 20231016 | 190600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 14 | 20231016 | 190500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 15 | 20231016 | 190400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 16 | 20231016 | 190300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 17 | 20231016 | 190200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 18 | 20231016 | 190100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 19 | 20231016 | 190000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 20 | 20231016 | 185900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 21 | 20231016 | 185800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 22 | 20231016 | 185700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 23 | 20231016 | 185600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 24 | 20231016 | 185500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 25 | 20231016 | 185400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 26 | 20231016 | 185300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 27 | 20231016 | 185200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 28 | 20231016 | 185100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 29 | 20231016 | 185000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 30 | 20231016 | 184900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 31 | 20231016 | 184800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 32 | 20231016 | 184700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 620 |
| 33 | 20231016 | 184600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 34 | 20231016 | 184500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 35 | 20231016 | 184400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 36 | 20231016 | 184300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 37 | 20231016 | 184200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 38 | 20231016 | 184100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 39 | 20231016 | 184000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 40 | 20231016 | 183900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 41 | 20231016 | 183800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 42 | 20231016 | 183700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 43 | 20231016 | 183600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 44 | 20231016 | 183500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 45 | 20231016 | 183400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 46 | 20231016 | 183300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 47 | 20231016 | 183200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 48 | 20231016 | 183100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 49 | 20231016 | 183000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 50 | 20231016 | 182900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 51 | 20231016 | 182800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 52 | 20231016 | 182700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 53 | 20231016 | 182600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 54 | 20231016 | 182500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 55 | 20231016 | 182400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 56 | 20231016 | 182300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 57 | 20231016 | 182200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 58 | 20231016 | 182100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 59 | 20231016 | 182000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 60 | 20231016 | 181900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 61 | 20231016 | 181800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 62 | 20231016 | 181700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 620 |
| 63 | 20231016 | 181600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 64 | 20231016 | 181500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 65 | 20231016 | 181400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 66 | 20231016 | 181300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 67 | 20231016 | 181200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 68 | 20231016 | 181100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 69 | 20231016 | 181000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 70 | 20231016 | 180900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 71 | 20231016 | 180800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 72 | 20231016 | 180700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 73 | 20231016 | 180600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 74 | 20231016 | 180500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 75 | 20231016 | 180400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 76 | 20231016 | 180300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 77 | 20231016 | 180200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 78 | 20231016 | 180100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 79 | 20231016 | 180000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 80 | 20231016 | 175900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 81 | 20231016 | 175800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 82 | 20231016 | 175700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 83 | 20231016 | 175600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 84 | 20231016 | 175500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 85 | 20231016 | 175400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 86 | 20231016 | 175300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 87 | 20231016 | 175200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 88 | 20231016 | 175100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 89 | 20231016 | 175000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 90 | 20231016 | 174900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 91 | 20231016 | 174800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 92 | 20231016 | 174700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 620 |
| 93 | 20231016 | 174600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 94 | 20231016 | 174500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 95 | 20231016 | 174400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 96 | 20231016 | 174300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 97 | 20231016 | 174200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 98 | 20231016 | 174100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 99 | 20231016 | 174000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 100 | 20231016 | 173900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 101 | 20231016 | 173800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 102 | 20231016 | 173700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 103 | 20231016 | 173600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 104 | 20231016 | 173500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 105 | 20231016 | 173400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 106 | 20231016 | 173300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 107 | 20231016 | 173200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 108 | 20231016 | 173100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 109 | 20231016 | 173000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 110 | 20231016 | 172900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 111 | 20231016 | 172800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 112 | 20231016 | 172700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 113 | 20231016 | 172600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 114 | 20231016 | 172500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 115 | 20231016 | 172400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 116 | 20231016 | 172300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 117 | 20231016 | 172200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 118 | 20231016 | 172100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 119 | 20231016 | 172000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 120 | 20231016 | 171900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 121 | 20231016 | 171800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 122 | 20231016 | 171700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 620 |
| 123 | 20231016 | 171600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 124 | 20231016 | 171500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 125 | 20231016 | 171400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 126 | 20231016 | 171300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 127 | 20231016 | 171200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 128 | 20231016 | 171100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 129 | 20231016 | 171000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 130 | 20231016 | 170900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 131 | 20231016 | 170800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 132 | 20231016 | 170700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 133 | 20231016 | 170600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 134 | 20231016 | 170500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 135 | 20231016 | 170400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 136 | 20231016 | 170300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 137 | 20231016 | 170200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 138 | 20231016 | 170100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 139 | 20231016 | 170000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 140 | 20231016 | 165900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 141 | 20231016 | 165800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 142 | 20231016 | 165700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 143 | 20231016 | 165600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 144 | 20231016 | 165500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 145 | 20231016 | 165400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 146 | 20231016 | 165300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 147 | 20231016 | 165200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 148 | 20231016 | 165100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 149 | 20231016 | 165000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 150 | 20231016 | 164900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 151 | 20231016 | 164800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 152 | 20231016 | 164700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 620 |
| 153 | 20231016 | 164600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 154 | 20231016 | 164500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 155 | 20231016 | 164400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 156 | 20231016 | 164300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 157 | 20231016 | 164200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 158 | 20231016 | 164100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 159 | 20231016 | 164000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 160 | 20231016 | 163900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 161 | 20231016 | 163800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 162 | 20231016 | 163700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 163 | 20231016 | 163600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 164 | 20231016 | 163500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 165 | 20231016 | 163400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 166 | 20231016 | 163300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 167 | 20231016 | 163200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 168 | 20231016 | 163100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 169 | 20231016 | 163000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 170 | 20231016 | 162900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 171 | 20231016 | 162800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 172 | 20231016 | 162700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 173 | 20231016 | 162600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 174 | 20231016 | 162500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 175 | 20231016 | 162400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 176 | 20231016 | 162300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 177 | 20231016 | 162200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 178 | 20231016 | 162100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 179 | 20231016 | 162000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 180 | 20231016 | 161900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 181 | 20231016 | 161800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 182 | 20231016 | 161700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 620 |
| 183 | 20231016 | 161600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 184 | 20231016 | 161500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 185 | 20231016 | 161400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 186 | 20231016 | 161300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 187 | 20231016 | 161200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 188 | 20231016 | 161100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 189 | 20231016 | 161000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 190 | 20231016 | 160900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 191 | 20231016 | 160800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 192 | 20231016 | 160700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 193 | 20231016 | 160600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 194 | 20231016 | 160500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 195 | 20231016 | 160400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 196 | 20231016 | 160300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 197 | 20231016 | 160200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 198 | 20231016 | 160100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 199 | 20231016 | 160000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 200 | 20231016 | 155900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 201 | 20231016 | 155800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 202 | 20231016 | 155700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 203 | 20231016 | 155600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 204 | 20231016 | 155500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 205 | 20231016 | 155400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 206 | 20231016 | 155300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 207 | 20231016 | 155200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 208 | 20231016 | 155100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 209 | 20231016 | 155000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 210 | 20231016 | 154900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 211 | 20231016 | 154800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 212 | 20231016 | 154700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 620 |
| 213 | 20231016 | 154600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 214 | 20231016 | 154500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 215 | 20231016 | 154400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 216 | 20231016 | 154300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 217 | 20231016 | 154200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 218 | 20231016 | 154100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 219 | 20231016 | 154000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 220 | 20231016 | 153900 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 221 | 20231016 | 153800 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 222 | 20231016 | 153700 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 223 | 20231016 | 153600 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 224 | 20231016 | 153500 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 225 | 20231016 | 153400 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 226 | 20231016 | 153300 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 227 | 20231016 | 153200 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 228 | 20231016 | 153100 | 716616100 | 9560 | 9560 | 9560 | 9560 | 0 |
| 229 | 20231016 | 153000 | 716616100 | 9560 | 9560 | 9560 | 9560 | 620 |
| 230 | 20231016 | 152900 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 231 | 20231016 | 152800 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 232 | 20231016 | 152700 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 233 | 20231016 | 152600 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 234 | 20231016 | 152500 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 235 | 20231016 | 152400 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 236 | 20231016 | 152300 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 237 | 20231016 | 152200 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 238 | 20231016 | 152100 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 239 | 20231016 | 152000 | 710688900 | 9450 | 9450 | 9450 | 9450 | 0 |
| 240 | 20231016 | 151900 | 710688900 | 9450 | 9410 | 9460 | 9410 | 3517 |
| 241 | 20231016 | 151800 | 677524500 | 9410 | 9400 | 9410 | 9380 | 414 |
| 242 | 20231016 | 151700 | 673637820 | 9400 | 9410 | 9410 | 9400 | 20 |
| 243 | 20231016 | 151600 | 673449750 | 9410 | 9410 | 9410 | 9400 | 241 |
| 244 | 20231016 | 151500 | 671183760 | 9410 | 9420 | 9420 | 9410 | 233 |
| 245 | 20231016 | 151400 | 668989920 | 9430 | 9420 | 9430 | 9420 | 124 |
| 246 | 20231016 | 151300 | 667820720 | 9430 | 9410 | 9430 | 9410 | 502 |
| 247 | 20231016 | 151200 | 663089820 | 9400 | 9370 | 9400 | 9370 | 491 |
| 248 | 20231016 | 151100 | 658485800 | 9380 | 9380 | 9380 | 9380 | 30 |
| 249 | 20231016 | 151000 | 658204400 | 9380 | 9390 | 9390 | 9350 | 102 |
| 250 | 20231016 | 150900 | 657248290 | 9370 | 9360 | 9380 | 9360 | 443 |
| 251 | 20231016 | 150800 | 653097500 | 9390 | 9360 | 9390 | 9360 | 20 |
| 252 | 20231016 | 150700 | 652910090 | 9390 | 9390 | 9390 | 9390 | 1 |
| 253 | 20231016 | 150600 | 652900700 | 9360 | 9390 | 9390 | 9360 | 13 |
| 254 | 20231016 | 150500 | 652778990 | 9360 | 9380 | 9380 | 9360 | 502 |
| 255 | 20231016 | 150400 | 648078170 | 9350 | 9370 | 9380 | 9350 | 340 |
| 256 | 20231016 | 150300 | 644889350 | 9360 | 9360 | 9360 | 9360 | 363 |
| 257 | 20231016 | 150200 | 641491670 | 9380 | 9370 | 9380 | 9370 | 140 |
| 258 | 20231016 | 150100 | 640178870 | 9380 | 9380 | 9380 | 9380 | 0 |
| 259 | 20231016 | 150000 | 640178870 | 9380 | 9390 | 9390 | 9380 | 2 |
| 260 | 20231016 | 145900 | 640160100 | 9360 | 9360 | 9360 | 9360 | 414 |
| 261 | 20231016 | 145800 | 636285060 | 9390 | 9360 | 9390 | 9360 | 301 |
| 262 | 20231016 | 145700 | 633459060 | 9350 | 9360 | 9360 | 9350 | 23 |
| 263 | 20231016 | 145600 | 633243890 | 9350 | 9350 | 9360 | 9350 | 397 |
| 264 | 20231016 | 145500 | 629530190 | 9350 | 9350 | 9350 | 9350 | 0 |
| 265 | 20231016 | 145400 | 629530190 | 9350 | 9390 | 9390 | 9350 | 13 |
| 266 | 20231016 | 145300 | 629408600 | 9350 | 9360 | 9360 | 9350 | 439 |
| 267 | 20231016 | 145200 | 625299690 | 9360 | 9360 | 9360 | 9360 | 12 |
| 268 | 20231016 | 145100 | 625187370 | 9390 | 9390 | 9390 | 9360 | 17 |
| 269 | 20231016 | 145000 | 625028150 | 9390 | 9360 | 9390 | 9360 | 432 |
| 270 | 20231016 | 144900 | 620984570 | 9360 | 9360 | 9360 | 9360 | 320 |
| 271 | 20231016 | 144800 | 617989370 | 9340 | 9340 | 9350 | 9340 | 443 |
| 272 | 20231016 | 144700 | 613850750 | 9340 | 9370 | 9370 | 9340 | 275 |
| 273 | 20231016 | 144600 | 611279010 | 9360 | 9360 | 9360 | 9360 | 13 |
| 274 | 20231016 | 144500 | 611157330 | 9360 | 9360 | 9360 | 9360 | 26 |
| 275 | 20231016 | 144400 | 610913970 | 9350 | 9360 | 9360 | 9350 | 418 |
| 276 | 20231016 | 144300 | 607005620 | 9350 | 9350 | 9350 | 9350 | 0 |
| 277 | 20231016 | 144200 | 607005620 | 9350 | 9350 | 9350 | 9350 | 181 |
| 278 | 20231016 | 144100 | 605313270 | 9350 | 9360 | 9360 | 9350 | 247 |
| 279 | 20231016 | 144000 | 603001670 | 9360 | 9360 | 9360 | 9360 | 12 |
| 280 | 20231016 | 143900 | 602889350 | 9370 | 9360 | 9370 | 9360 | 107 |
| 281 | 20231016 | 143800 | 601887530 | 9370 | 9390 | 9390 | 9370 | 367 |
| 282 | 20231016 | 143700 | 598448040 | 9370 | 9370 | 9370 | 9370 | 54 |
| 283 | 20231016 | 143600 | 597942060 | 9370 | 9370 | 9370 | 9370 | 0 |
| 284 | 20231016 | 143500 | 597942060 | 9370 | 9380 | 9380 | 9370 | 442 |
| 285 | 20231016 | 143400 | 593796220 | 9380 | 9380 | 9380 | 9380 | 13 |
| 286 | 20231016 | 143300 | 593674280 | 9380 | 9380 | 9380 | 9380 | 12 |
| 287 | 20231016 | 143200 | 593561720 | 9390 | 9390 | 9390 | 9390 | 478 |
| 288 | 20231016 | 143100 | 589073300 | 9390 | 9390 | 9390 | 9390 | 12 |
| 289 | 20231016 | 143000 | 588960620 | 9390 | 9390 | 9390 | 9390 | 64 |
| 290 | 20231016 | 142900 | 588359660 | 9390 | 9390 | 9390 | 9390 | 398 |
| 291 | 20231016 | 142800 | 584622440 | 9390 | 9390 | 9390 | 9390 | 12 |
| 292 | 20231016 | 142700 | 584509760 | 9390 | 9390 | 9390 | 9390 | 13 |
| 293 | 20231016 | 142600 | 584387690 | 9390 | 9400 | 9400 | 9390 | 398 |
| 294 | 20231016 | 142500 | 580650450 | 9400 | 9390 | 9400 | 9390 | 29 |
| 295 | 20231016 | 142400 | 580377980 | 9400 | 9400 | 9400 | 9400 | 295 |
| 296 | 20231016 | 142300 | 577604980 | 9410 | 9420 | 9420 | 9410 | 110 |
| 297 | 20231016 | 142200 | 576568900 | 9410 | 9400 | 9410 | 9400 | 94 |
| 298 | 20231016 | 142100 | 575684490 | 9400 | 9410 | 9410 | 9400 | 21 |
| 299 | 20231016 | 142000 | 575487000 | 9410 | 9410 | 9410 | 9410 | 398 |
| 300 | 20231016 | 141900 | 571741820 | 9400 | 9400 | 9400 | 9400 | 12 |
| 301 | 20231016 | 141800 | 571629020 | 9400 | 9400 | 9400 | 9400 | 120 |
| 302 | 20231016 | 141700 | 570501020 | 9400 | 9400 | 9420 | 9400 | 694 |
| 303 | 20231016 | 141600 | 563971500 | 9400 | 9400 | 9400 | 9400 | 12 |
| 304 | 20231016 | 141500 | 563858700 | 9400 | 9400 | 9400 | 9400 | 13 |
| 305 | 20231016 | 141400 | 563736500 | 9400 | 9400 | 9400 | 9400 | 396 |
| 306 | 20231016 | 141300 | 560014100 | 9400 | 9400 | 9400 | 9400 | 13 |
| 307 | 20231016 | 141200 | 559891900 | 9400 | 9400 | 9400 | 9400 | 9 |
| 308 | 20231016 | 141100 | 559807300 | 9400 | 9400 | 9400 | 9400 | 397 |
| 309 | 20231016 | 141000 | 556075500 | 9400 | 9410 | 9410 | 9400 | 233 |
| 310 | 20231016 | 140900 | 553883100 | 9410 | 9410 | 9410 | 9410 | 1099 |
| 311 | 20231016 | 140800 | 543541510 | 9420 | 9420 | 9420 | 9420 | 251 |
| 312 | 20231016 | 140700 | 541177090 | 9430 | 9420 | 9430 | 9420 | 216 |
| 313 | 20231016 | 140600 | 539140540 | 9420 | 9420 | 9420 | 9420 | 0 |
| 314 | 20231016 | 140500 | 539140540 | 9420 | 9430 | 9430 | 9420 | 480 |
| 315 | 20231016 | 140400 | 534614270 | 9410 | 9410 | 9410 | 9410 | 12 |
| 316 | 20231016 | 140300 | 534501350 | 9410 | 9410 | 9410 | 9410 | 13 |
| 317 | 20231016 | 140200 | 534379020 | 9410 | 9410 | 9420 | 9410 | 453 |
| 318 | 20231016 | 140100 | 530116010 | 9410 | 9400 | 9410 | 9400 | 74 |
| 319 | 20231016 | 140000 | 529419800 | 9400 | 9400 | 9400 | 9400 | 33 |
| 320 | 20231016 | 135900 | 529109600 | 9400 | 9410 | 9410 | 9400 | 439 |
| 321 | 20231016 | 135800 | 524978920 | 9410 | 9410 | 9410 | 9410 | 13 |
| 322 | 20231016 | 135700 | 524856590 | 9410 | 9410 | 9410 | 9410 | 22 |
| 323 | 20231016 | 135600 | 524649570 | 9410 | 9410 | 9410 | 9410 | 398 |
| 324 | 20231016 | 135500 | 520904390 | 9410 | 9410 | 9410 | 9410 | 12 |
| 325 | 20231016 | 135400 | 520791470 | 9410 | 9410 | 9410 | 9410 | 0 |
| 326 | 20231016 | 135300 | 520791470 | 9410 | 9400 | 9410 | 9400 | 670 |
| 327 | 20231016 | 135200 | 514490610 | 9400 | 9400 | 9400 | 9400 | 21 |
| 328 | 20231016 | 135100 | 514293210 | 9390 | 9400 | 9400 | 9390 | 54 |
| 329 | 20231016 | 135000 | 513785740 | 9390 | 9380 | 9390 | 9380 | 534 |
| 330 | 20231016 | 134900 | 508775610 | 9380 | 9380 | 9380 | 9380 | 13 |
| 331 | 20231016 | 134800 | 508653670 | 9380 | 9380 | 9380 | 9380 | 0 |
| 332 | 20231016 | 134700 | 508653670 | 9380 | 9380 | 9380 | 9370 | 446 |
| 333 | 20231016 | 134600 | 504470490 | 9380 | 9380 | 9380 | 9380 | 13 |
| 334 | 20231016 | 134500 | 504348550 | 9380 | 9380 | 9380 | 9380 | 12 |
| 335 | 20231016 | 134400 | 504235990 | 9380 | 9380 | 9380 | 9380 | 154 |
| 336 | 20231016 | 134300 | 502791470 | 9380 | 9390 | 9390 | 9380 | 263 |
| 337 | 20231016 | 134200 | 500321980 | 9390 | 9390 | 9390 | 9390 | 0 |
| 338 | 20231016 | 134100 | 500321980 | 9390 | 9410 | 9410 | 9390 | 80 |
| 339 | 20231016 | 134000 | 499569440 | 9410 | 9410 | 9410 | 9410 | 670 |
| 340 | 20231016 | 133900 | 493264740 | 9410 | 9390 | 9410 | 9390 | 97 |
| 341 | 20231016 | 133800 | 492353060 | 9390 | 9380 | 9390 | 9380 | 457 |
| 342 | 20231016 | 133700 | 488066390 | 9390 | 9390 | 9390 | 9390 | 1 |
| 343 | 20231016 | 133600 | 488057000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 344 | 20231016 | 133500 | 488057000 | 9380 | 9380 | 9380 | 9380 | 384 |
| 345 | 20231016 | 133400 | 484455080 | 9390 | 9390 | 9390 | 9390 | 48 |
| 346 | 20231016 | 133300 | 484004360 | 9380 | 9380 | 9380 | 9380 | 0 |
| 347 | 20231016 | 133200 | 484004360 | 9380 | 9400 | 9400 | 9380 | 450 |
| 348 | 20231016 | 133100 | 479783190 | 9390 | 9390 | 9390 | 9390 | 42 |
| 349 | 20231016 | 133000 | 479388810 | 9400 | 9400 | 9400 | 9400 | 0 |
| 350 | 20231016 | 132900 | 479388810 | 9400 | 9390 | 9400 | 9390 | 427 |
| 351 | 20231016 | 132800 | 475379270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 352 | 20231016 | 132700 | 475379270 | 9400 | 9400 | 9400 | 9400 | 1 |
| 353 | 20231016 | 132600 | 475369870 | 9400 | 9400 | 9400 | 9400 | 0 |
| 354 | 20231016 | 132500 | 475369870 | 9400 | 9390 | 9400 | 9390 | 415 |
| 355 | 20231016 | 132400 | 471472720 | 9390 | 9390 | 9390 | 9390 | 0 |
| 356 | 20231016 | 132300 | 471472720 | 9390 | 9390 | 9390 | 9390 | 210 |
| 357 | 20231016 | 132200 | 469500820 | 9400 | 9400 | 9400 | 9400 | 175 |
| 358 | 20231016 | 132100 | 467855820 | 9400 | 9400 | 9400 | 9400 | 8 |
| 359 | 20231016 | 132000 | 467780620 | 9400 | 9400 | 9400 | 9400 | 0 |
| 360 | 20231016 | 131900 | 467780620 | 9400 | 9400 | 9400 | 9400 | 403 |
| 361 | 20231016 | 131800 | 463992420 | 9400 | 9400 | 9400 | 9400 | 0 |
| 362 | 20231016 | 131700 | 463992420 | 9400 | 9400 | 9400 | 9400 | 399 |
| 363 | 20231016 | 131600 | 460241820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 364 | 20231016 | 131500 | 460241820 | 9400 | 9400 | 9400 | 9400 | 12 |
| 365 | 20231016 | 131400 | 460129020 | 9400 | 9400 | 9400 | 9400 | 386 |
| 366 | 20231016 | 131300 | 456500620 | 9410 | 9410 | 9410 | 9410 | 0 |
| 367 | 20231016 | 131200 | 456500620 | 9410 | 9390 | 9410 | 9390 | 294 |
| 368 | 20231016 | 131100 | 453734180 | 9420 | 9410 | 9420 | 9400 | 697 |
| 369 | 20231016 | 131000 | 447177330 | 9420 | 9420 | 9420 | 9420 | 22 |
| 370 | 20231016 | 130900 | 446970090 | 9420 | 9420 | 9420 | 9420 | 78 |
| 371 | 20231016 | 130800 | 446235330 | 9410 | 9410 | 9410 | 9410 | 440 |
| 372 | 20231016 | 130700 | 442094930 | 9430 | 9430 | 9430 | 9430 | 0 |
| 373 | 20231016 | 130600 | 442094930 | 9430 | 9430 | 9430 | 9410 | 1721 |
| 374 | 20231016 | 130500 | 425896880 | 9430 | 9430 | 9430 | 9430 | 0 |
| 375 | 20231016 | 130400 | 425896880 | 9430 | 9430 | 9430 | 9430 | 385 |
| 376 | 20231016 | 130300 | 422266330 | 9430 | 9430 | 9430 | 9430 | 0 |
| 377 | 20231016 | 130200 | 422266330 | 9430 | 9430 | 9430 | 9430 | 0 |
| 378 | 20231016 | 130100 | 422266330 | 9430 | 9430 | 9430 | 9430 | 397 |
| 379 | 20231016 | 130000 | 418522620 | 9430 | 9430 | 9430 | 9430 | 0 |
| 380 | 20231016 | 125900 | 418522620 | 9430 | 9430 | 9430 | 9430 | 0 |
| 381 | 20231016 | 125800 | 418522620 | 9430 | 9420 | 9430 | 9420 | 535 |
| 382 | 20231016 | 125700 | 413482710 | 9420 | 9420 | 9420 | 9420 | 0 |
| 383 | 20231016 | 125600 | 413482710 | 9420 | 9430 | 9430 | 9420 | 129 |
| 384 | 20231016 | 125500 | 412266330 | 9440 | 9450 | 9450 | 9440 | 258 |
| 385 | 20231016 | 125400 | 409830790 | 9440 | 9440 | 9440 | 9440 | 99 |
| 386 | 20231016 | 125300 | 408896230 | 9440 | 9440 | 9440 | 9440 | 16 |
| 387 | 20231016 | 125200 | 408745190 | 9430 | 9440 | 9440 | 9430 | 385 |
| 388 | 20231016 | 125100 | 405112640 | 9440 | 9440 | 9440 | 9440 | 0 |
| 389 | 20231016 | 125000 | 405112640 | 9440 | 9440 | 9440 | 9440 | 0 |
| 390 | 20231016 | 124900 | 405112640 | 9440 | 9430 | 9440 | 9430 | 409 |
| 391 | 20231016 | 124800 | 401255610 | 9440 | 9440 | 9440 | 9440 | 0 |
| 392 | 20231016 | 124700 | 401255610 | 9440 | 9450 | 9450 | 9440 | 454 |
| 393 | 20231016 | 124600 | 396968500 | 9470 | 9470 | 9470 | 9470 | 0 |
| 394 | 20231016 | 124500 | 396968500 | 9470 | 9470 | 9470 | 9470 | 0 |
| 395 | 20231016 | 124400 | 396968500 | 9470 | 9470 | 9470 | 9470 | 16 |
| 396 | 20231016 | 124300 | 396816980 | 9460 | 9440 | 9460 | 9440 | 409 |
| 397 | 20231016 | 124200 | 392955900 | 9440 | 9440 | 9440 | 9440 | 0 |
| 398 | 20231016 | 124100 | 392955900 | 9440 | 9440 | 9440 | 9440 | 0 |
| 399 | 20231016 | 124000 | 392955900 | 9440 | 9440 | 9440 | 9440 | 396 |
| 400 | 20231016 | 123900 | 389217660 | 9440 | 9440 | 9440 | 9440 | 1 |
| 401 | 20231016 | 123800 | 389208220 | 9440 | 9440 | 9440 | 9440 | 1 |
| 402 | 20231016 | 123700 | 389198780 | 9430 | 9440 | 9440 | 9430 | 384 |
| 403 | 20231016 | 123600 | 385576870 | 9440 | 9440 | 9440 | 9440 | 0 |
| 404 | 20231016 | 123500 | 385576870 | 9440 | 9440 | 9440 | 9440 | 353 |
| 405 | 20231016 | 123400 | 382244550 | 9450 | 9460 | 9460 | 9450 | 51 |
| 406 | 20231016 | 123300 | 381762400 | 9480 | 9450 | 9480 | 9450 | 192 |
| 407 | 20231016 | 123200 | 379945330 | 9440 | 9450 | 9450 | 9440 | 384 |
| 408 | 20231016 | 123100 | 376319290 | 9460 | 9460 | 9470 | 9460 | 22 |
| 409 | 20231016 | 123000 | 376111160 | 9480 | 9470 | 9480 | 9470 | 4 |
| 410 | 20231016 | 122900 | 376073270 | 9470 | 9460 | 9470 | 9460 | 124 |
| 411 | 20231016 | 122800 | 374899020 | 9450 | 9440 | 9450 | 9440 | 463 |
| 412 | 20231016 | 122700 | 370527620 | 9440 | 9440 | 9440 | 9440 | 1 |
| 413 | 20231016 | 122600 | 370518180 | 9440 | 9420 | 9440 | 9420 | 408 |
| 414 | 20231016 | 122500 | 366674650 | 9420 | 9430 | 9430 | 9420 | 3 |
| 415 | 20231016 | 122400 | 366646380 | 9410 | 9390 | 9410 | 9390 | 372 |
| 416 | 20231016 | 122300 | 363150680 | 9370 | 9380 | 9380 | 9370 | 265 |
| 417 | 20231016 | 122200 | 360665770 | 9390 | 9390 | 9390 | 9390 | 209 |
| 418 | 20231016 | 122100 | 358703260 | 9400 | 9400 | 9400 | 9400 | 0 |
| 419 | 20231016 | 122000 | 358703260 | 9400 | 9400 | 9400 | 9390 | 60 |
| 420 | 20231016 | 121900 | 358139840 | 9390 | 9390 | 9390 | 9390 | 384 |
| 421 | 20231016 | 121800 | 354534080 | 9400 | 9400 | 9400 | 9400 | 102 |
| 422 | 20231016 | 121700 | 353575280 | 9390 | 9390 | 9390 | 9390 | 382 |
| 423 | 20231016 | 121600 | 349988300 | 9400 | 9410 | 9410 | 9390 | 693 |
| 424 | 20231016 | 121500 | 343467490 | 9420 | 9420 | 9420 | 9420 | 0 |
| 425 | 20231016 | 121400 | 343467490 | 9420 | 9410 | 9420 | 9410 | 394 |
| 426 | 20231016 | 121300 | 339759850 | 9420 | 9420 | 9420 | 9420 | 1 |
| 427 | 20231016 | 121200 | 339750430 | 9430 | 9430 | 9430 | 9430 | 0 |
| 428 | 20231016 | 121100 | 339750430 | 9430 | 9430 | 9430 | 9430 | 1 |
| 429 | 20231016 | 121000 | 339741000 | 9420 | 9420 | 9420 | 9420 | 555 |
| 430 | 20231016 | 120900 | 334512900 | 9430 | 9430 | 9430 | 9430 | 0 |
| 431 | 20231016 | 120800 | 334512900 | 9430 | 9430 | 9430 | 9420 | 385 |
| 432 | 20231016 | 120700 | 330886160 | 9440 | 9430 | 9440 | 9430 | 605 |
| 433 | 20231016 | 120600 | 325181000 | 9440 | 9440 | 9440 | 9440 | 0 |
| 434 | 20231016 | 120500 | 325181000 | 9440 | 9430 | 9440 | 9430 | 385 |
| 435 | 20231016 | 120400 | 321550430 | 9450 | 9460 | 9460 | 9440 | 114 |
| 436 | 20231016 | 120300 | 320473550 | 9460 | 9450 | 9460 | 9450 | 106 |
| 437 | 20231016 | 120200 | 319470810 | 9440 | 9440 | 9440 | 9440 | 288 |
| 438 | 20231016 | 120100 | 316752090 | 9430 | 9420 | 9430 | 9420 | 454 |
| 439 | 20231016 | 120000 | 312474710 | 9420 | 9390 | 9420 | 9390 | 363 |
| 440 | 20231016 | 115900 | 309062120 | 9380 | 9380 | 9380 | 9380 | 0 |
| 441 | 20231016 | 115800 | 309062120 | 9380 | 9380 | 9380 | 9380 | 473 |
| 442 | 20231016 | 115700 | 304625380 | 9390 | 9390 | 9390 | 9390 | 0 |
| 443 | 20231016 | 115600 | 304625380 | 9390 | 9390 | 9390 | 9390 | 50 |
| 444 | 20231016 | 115500 | 304155880 | 9380 | 9380 | 9380 | 9380 | 454 |
| 445 | 20231016 | 115400 | 299897360 | 9380 | 9380 | 9380 | 9380 | 0 |
| 446 | 20231016 | 115300 | 299897360 | 9380 | 9380 | 9380 | 9380 | 88 |
| 447 | 20231016 | 115200 | 299071920 | 9390 | 9410 | 9410 | 9390 | 408 |
| 448 | 20231016 | 115100 | 295234770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 449 | 20231016 | 115000 | 295234770 | 9410 | 9410 | 9410 | 9410 | 5 |
| 450 | 20231016 | 114900 | 295187720 | 9410 | 9410 | 9410 | 9410 | 442 |
| 451 | 20231016 | 114800 | 291028500 | 9410 | 9420 | 9420 | 9410 | 644 |
| 452 | 20231016 | 114700 | 284966080 | 9430 | 9440 | 9450 | 9430 | 533 |
| 453 | 20231016 | 114600 | 279936130 | 9460 | 9460 | 9470 | 9440 | 739 |
| 454 | 20231016 | 114500 | 272951160 | 9480 | 9460 | 9480 | 9460 | 22 |
| 455 | 20231016 | 114400 | 272743020 | 9460 | 9460 | 9460 | 9460 | 22 |
| 456 | 20231016 | 114300 | 272534900 | 9480 | 9470 | 9480 | 9460 | 573 |
| 457 | 20231016 | 114200 | 267108880 | 9470 | 9470 | 9470 | 9470 | 29 |
| 458 | 20231016 | 114100 | 266834250 | 9470 | 9470 | 9470 | 9470 | 14 |
| 459 | 20231016 | 114000 | 266701670 | 9470 | 9470 | 9470 | 9470 | 384 |
| 460 | 20231016 | 113900 | 263065190 | 9480 | 9480 | 9480 | 9480 | 0 |
| 461 | 20231016 | 113800 | 263065190 | 9480 | 9480 | 9480 | 9480 | 14 |
| 462 | 20231016 | 113700 | 262932470 | 9480 | 9480 | 9480 | 9470 | 56 |
| 463 | 20231016 | 113600 | 262402020 | 9480 | 9480 | 9480 | 9480 | 329 |
| 464 | 20231016 | 113500 | 259283100 | 9480 | 9480 | 9480 | 9480 | 75 |
| 465 | 20231016 | 113400 | 258572100 | 9470 | 9480 | 9480 | 9470 | 384 |
| 466 | 20231016 | 113300 | 254932060 | 9490 | 9490 | 9490 | 9490 | 0 |
| 467 | 20231016 | 113200 | 254932060 | 9490 | 9490 | 9490 | 9490 | 20 |
| 468 | 20231016 | 113100 | 254742260 | 9490 | 9500 | 9500 | 9490 | 384 |
| 469 | 20231016 | 113000 | 251095440 | 9510 | 9510 | 9510 | 9510 | 3 |
| 470 | 20231016 | 112900 | 251066910 | 9510 | 9510 | 9520 | 9510 | 1127 |
| 471 | 20231016 | 112800 | 240349110 | 9520 | 9570 | 9570 | 9520 | 1015 |
| 472 | 20231016 | 112700 | 230647990 | 9580 | 9530 | 9580 | 9530 | 842 |
| 473 | 20231016 | 112600 | 222611030 | 9520 | 9520 | 9520 | 9520 | 0 |
| 474 | 20231016 | 112500 | 222611030 | 9520 | 9520 | 9520 | 9520 | 350 |
| 475 | 20231016 | 112400 | 219279030 | 9530 | 9530 | 9530 | 9530 | 36 |
| 476 | 20231016 | 112300 | 218935950 | 9530 | 9530 | 9530 | 9530 | 0 |
| 477 | 20231016 | 112200 | 218935950 | 9530 | 9520 | 9530 | 9520 | 437 |
| 478 | 20231016 | 112100 | 214775190 | 9530 | 9530 | 9530 | 9530 | 0 |
| 479 | 20231016 | 112000 | 214775190 | 9530 | 9520 | 9530 | 9520 | 49 |
| 480 | 20231016 | 111900 | 214308680 | 9530 | 9520 | 9530 | 9520 | 271 |
| 481 | 20231016 | 111800 | 211728750 | 9530 | 9530 | 9530 | 9530 | 114 |
| 482 | 20231016 | 111700 | 210642330 | 9530 | 9530 | 9530 | 9530 | 24 |
| 483 | 20231016 | 111600 | 210413610 | 9520 | 9520 | 9520 | 9520 | 108 |
| 484 | 20231016 | 111500 | 209385450 | 9530 | 9530 | 9530 | 9530 | 276 |
| 485 | 20231016 | 111400 | 206755170 | 9530 | 9530 | 9530 | 9530 | 0 |
| 486 | 20231016 | 111300 | 206755170 | 9530 | 9530 | 9530 | 9530 | 0 |
| 487 | 20231016 | 111200 | 206755170 | 9530 | 9530 | 9530 | 9530 | 403 |
| 488 | 20231016 | 111100 | 202914580 | 9530 | 9530 | 9530 | 9530 | 0 |
| 489 | 20231016 | 111000 | 202914580 | 9530 | 9530 | 9530 | 9530 | 384 |
| 490 | 20231016 | 110900 | 199255060 | 9540 | 9540 | 9540 | 9540 | 0 |
| 491 | 20231016 | 110800 | 199255060 | 9540 | 9540 | 9540 | 9540 | 0 |
| 492 | 20231016 | 110700 | 199255060 | 9540 | 9540 | 9540 | 9540 | 0 |
| 493 | 20231016 | 110600 | 199255060 | 9540 | 9530 | 9540 | 9530 | 536 |
| 494 | 20231016 | 110500 | 194146470 | 9550 | 9550 | 9550 | 9550 | 11 |
| 495 | 20231016 | 110400 | 194041420 | 9560 | 9570 | 9570 | 9560 | 349 |
| 496 | 20231016 | 110300 | 190702510 | 9580 | 9580 | 9580 | 9580 | 41 |
| 497 | 20231016 | 110200 | 190309730 | 9570 | 9570 | 9570 | 9570 | 2 |
| 498 | 20231016 | 110100 | 190290590 | 9580 | 9580 | 9580 | 9570 | 387 |
| 499 | 20231016 | 110000 | 186586790 | 9600 | 9610 | 9610 | 9600 | 350 |
| 500 | 20231016 | 105900 | 183224700 | 9610 | 9610 | 9610 | 9610 | 0 |
| 501 | 20231016 | 105800 | 183224700 | 9610 | 9610 | 9610 | 9610 | 404 |
| 502 | 20231016 | 105700 | 179342260 | 9620 | 9620 | 9620 | 9620 | 0 |
| 503 | 20231016 | 105600 | 179342260 | 9620 | 9620 | 9620 | 9620 | 2 |
| 504 | 20231016 | 105500 | 179323020 | 9610 | 9610 | 9610 | 9610 | 385 |
| 505 | 20231016 | 105400 | 175623170 | 9620 | 9620 | 9620 | 9620 | 10 |
| 506 | 20231016 | 105300 | 175526970 | 9620 | 9610 | 9620 | 9610 | 20 |
| 507 | 20231016 | 105200 | 175334750 | 9620 | 9630 | 9630 | 9620 | 366 |
| 508 | 20231016 | 105100 | 171812460 | 9640 | 9640 | 9640 | 9640 | 0 |
| 509 | 20231016 | 105000 | 171812460 | 9640 | 9630 | 9640 | 9630 | 89 |
| 510 | 20231016 | 104900 | 170955380 | 9630 | 9620 | 9630 | 9620 | 399 |
| 511 | 20231016 | 104800 | 167116990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 512 | 20231016 | 104700 | 167116990 | 9620 | 9640 | 9640 | 9620 | 373 |
| 513 | 20231016 | 104600 | 163525330 | 9640 | 9660 | 9660 | 9640 | 13 |
| 514 | 20231016 | 104500 | 163399980 | 9660 | 9660 | 9660 | 9660 | 0 |
| 515 | 20231016 | 104400 | 163399980 | 9660 | 9640 | 9660 | 9640 | 27 |
| 516 | 20231016 | 104300 | 163139680 | 9640 | 9630 | 9640 | 9620 | 668 |
| 517 | 20231016 | 104200 | 156710660 | 9640 | 9650 | 9650 | 9620 | 625 |
| 518 | 20231016 | 104100 | 150691890 | 9660 | 9670 | 9670 | 9660 | 292 |
| 519 | 20231016 | 104000 | 147871150 | 9630 | 9620 | 9680 | 9620 | 1678 |
| 520 | 20231016 | 103900 | 131724440 | 9630 | 9630 | 9640 | 9630 | 1417 |
| 521 | 20231016 | 103800 | 118074560 | 9630 | 9610 | 9630 | 9610 | 14 |
| 522 | 20231016 | 103700 | 117939980 | 9630 | 9630 | 9630 | 9630 | 0 |
| 523 | 20231016 | 103600 | 117939980 | 9630 | 9650 | 9650 | 9630 | 108 |
| 524 | 20231016 | 103500 | 116899670 | 9650 | 9660 | 9660 | 9650 | 20 |
| 525 | 20231016 | 103400 | 116706660 | 9670 | 9670 | 9670 | 9660 | 3 |
| 526 | 20231016 | 103300 | 116677660 | 9650 | 9680 | 9680 | 9650 | 186 |
| 527 | 20231016 | 103200 | 114880970 | 9660 | 9680 | 9680 | 9660 | 68 |
| 528 | 20231016 | 103100 | 114222950 | 9690 | 9690 | 9690 | 9690 | 0 |
| 529 | 20231016 | 103000 | 114222950 | 9690 | 9680 | 9690 | 9680 | 13 |
| 530 | 20231016 | 102900 | 114097090 | 9690 | 9680 | 9690 | 9670 | 82 |
| 531 | 20231016 | 102800 | 113304080 | 9680 | 9680 | 9680 | 9680 | 13 |
| 532 | 20231016 | 102700 | 113178240 | 9690 | 9690 | 9690 | 9680 | 33 |
| 533 | 20231016 | 102600 | 112858780 | 9680 | 9690 | 9690 | 9680 | 22 |
| 534 | 20231016 | 102500 | 112645810 | 9670 | 9670 | 9670 | 9670 | 7 |
| 535 | 20231016 | 102400 | 112578120 | 9690 | 9690 | 9700 | 9680 | 701 |
| 536 | 20231016 | 102300 | 105785830 | 9700 | 9710 | 9710 | 9690 | 155 |
| 537 | 20231016 | 102200 | 104282920 | 9720 | 9720 | 9720 | 9720 | 11 |
| 538 | 20231016 | 102100 | 104176000 | 9710 | 9720 | 9720 | 9710 | 24 |
| 539 | 20231016 | 102000 | 103942840 | 9720 | 9720 | 9720 | 9720 | 303 |
| 540 | 20231016 | 101900 | 100997680 | 9710 | 9710 | 9710 | 9710 | 2 |
| 541 | 20231016 | 101800 | 100978260 | 9720 | 9730 | 9730 | 9720 | 77 |
| 542 | 20231016 | 101700 | 100229370 | 9730 | 9720 | 9730 | 9720 | 167 |
| 543 | 20231016 | 101600 | 98606110 | 9720 | 9660 | 9720 | 9660 | 1064 |
| 544 | 20231016 | 101500 | 88280740 | 9660 | 9690 | 9690 | 9660 | 111 |
| 545 | 20231016 | 101400 | 87207110 | 9700 | 9700 | 9700 | 9680 | 116 |
| 546 | 20231016 | 101300 | 86083030 | 9700 | 9700 | 9700 | 9690 | 11 |
| 547 | 20231016 | 101200 | 85976410 | 9700 | 9700 | 9700 | 9690 | 12 |
| 548 | 20231016 | 101100 | 85860020 | 9700 | 9700 | 9700 | 9700 | 1 |
| 549 | 20231016 | 101000 | 85850320 | 9700 | 9700 | 9700 | 9700 | 3 |
| 550 | 20231016 | 100900 | 85821220 | 9710 | 9700 | 9710 | 9700 | 585 |
| 551 | 20231016 | 100800 | 80145950 | 9700 | 9670 | 9700 | 9670 | 170 |
| 552 | 20231016 | 100700 | 78499830 | 9670 | 9610 | 9670 | 9610 | 991 |
| 553 | 20231016 | 100600 | 68943760 | 9610 | 9600 | 9610 | 9590 | 99 |
| 554 | 20231016 | 100500 | 67993380 | 9590 | 9590 | 9590 | 9590 | 50 |
| 555 | 20231016 | 100400 | 67513880 | 9590 | 9590 | 9590 | 9590 | 0 |
| 556 | 20231016 | 100300 | 67513880 | 9590 | 9590 | 9590 | 9590 | 9 |
| 557 | 20231016 | 100200 | 67427570 | 9580 | 9580 | 9580 | 9580 | 1 |
| 558 | 20231016 | 100100 | 67417990 | 9590 | 9590 | 9590 | 9590 | 0 |
| 559 | 20231016 | 100000 | 67417990 | 9590 | 9580 | 9590 | 9570 | 99 |
| 560 | 20231016 | 095900 | 66469090 | 9580 | 9600 | 9600 | 9580 | 21 |
| 561 | 20231016 | 095800 | 66267890 | 9590 | 9610 | 9610 | 9590 | 87 |
| 562 | 20231016 | 095700 | 65432670 | 9610 | 9610 | 9610 | 9610 | 11 |
| 563 | 20231016 | 095600 | 65326960 | 9620 | 9620 | 9620 | 9620 | 89 |
| 564 | 20231016 | 095500 | 64470780 | 9630 | 9620 | 9640 | 9620 | 61 |
| 565 | 20231016 | 095400 | 63883410 | 9630 | 9630 | 9630 | 9630 | 0 |
| 566 | 20231016 | 095300 | 63883410 | 9630 | 9630 | 9630 | 9630 | 0 |
| 567 | 20231016 | 095200 | 63883410 | 9630 | 9630 | 9630 | 9630 | 0 |
| 568 | 20231016 | 095100 | 63883410 | 9630 | 9590 | 9630 | 9590 | 252 |
| 569 | 20231016 | 095000 | 61464810 | 9580 | 9580 | 9580 | 9580 | 93 |
| 570 | 20231016 | 094900 | 60573870 | 9580 | 9580 | 9590 | 9580 | 190 |
| 571 | 20231016 | 094800 | 58753560 | 9580 | 9580 | 9580 | 9580 | 46 |
| 572 | 20231016 | 094700 | 58312880 | 9580 | 9580 | 9580 | 9580 | 14 |
| 573 | 20231016 | 094600 | 58178760 | 9570 | 9570 | 9580 | 9570 | 403 |
| 574 | 20231016 | 094500 | 54322040 | 9580 | 9580 | 9580 | 9580 | 0 |
| 575 | 20231016 | 094400 | 54322040 | 9580 | 9580 | 9580 | 9580 | 0 |
| 576 | 20231016 | 094300 | 54322040 | 9580 | 9580 | 9580 | 9580 | 0 |
| 577 | 20231016 | 094200 | 54322040 | 9580 | 9560 | 9580 | 9560 | 339 |
| 578 | 20231016 | 094100 | 51075910 | 9560 | 9560 | 9560 | 9560 | 61 |
| 579 | 20231016 | 094000 | 50492750 | 9570 | 9580 | 9580 | 9570 | 375 |
| 580 | 20231016 | 093900 | 46903990 | 9570 | 9570 | 9570 | 9550 | 537 |
| 581 | 20231016 | 093800 | 41767690 | 9580 | 9570 | 9580 | 9570 | 211 |
| 582 | 20231016 | 093700 | 39748410 | 9570 | 9570 | 9570 | 9570 | 4 |
| 583 | 20231016 | 093600 | 39710130 | 9570 | 9570 | 9570 | 9570 | 164 |
| 584 | 20231016 | 093500 | 38140650 | 9580 | 9580 | 9580 | 9580 | 0 |
| 585 | 20231016 | 093400 | 38140650 | 9580 | 9590 | 9590 | 9580 | 42 |
| 586 | 20231016 | 093300 | 37738270 | 9590 | 9590 | 9590 | 9590 | 18 |
| 587 | 20231016 | 093200 | 37565650 | 9580 | 9550 | 9580 | 9550 | 243 |
| 588 | 20231016 | 093100 | 35239540 | 9540 | 9540 | 9540 | 9540 | 101 |
| 589 | 20231016 | 093000 | 34276000 | 9540 | 9540 | 9540 | 9540 | 1 |
| 590 | 20231016 | 092900 | 34266460 | 9530 | 9550 | 9550 | 9530 | 81 |
| 591 | 20231016 | 092800 | 33493330 | 9570 | 9570 | 9570 | 9570 | 0 |
| 592 | 20231016 | 092700 | 33493330 | 9570 | 9560 | 9570 | 9560 | 288 |
| 593 | 20231016 | 092600 | 30740040 | 9570 | 9530 | 9570 | 9530 | 298 |
| 594 | 20231016 | 092500 | 27891600 | 9530 | 9520 | 9530 | 9520 | 2 |
| 595 | 20231016 | 092400 | 27872550 | 9530 | 9520 | 9530 | 9520 | 5 |
| 596 | 20231016 | 092300 | 27824940 | 9520 | 9520 | 9520 | 9520 | 1 |
| 597 | 20231016 | 092200 | 27815420 | 9520 | 9510 | 9520 | 9510 | 2 |
| 598 | 20231016 | 092100 | 27796390 | 9490 | 9480 | 9520 | 9480 | 45 |
| 599 | 20231016 | 092000 | 27369650 | 9480 | 9480 | 9480 | 9480 | 0 |
| 600 | 20231016 | 091900 | 27369650 | 9480 | 9480 | 9480 | 9480 | 0 |
| 601 | 20231016 | 091800 | 27369650 | 9480 | 9480 | 9480 | 9480 | 12 |
| 602 | 20231016 | 091700 | 27255890 | 9530 | 9530 | 9530 | 9530 | 0 |
| 603 | 20231016 | 091600 | 27255890 | 9530 | 9530 | 9530 | 9530 | 0 |
| 604 | 20231016 | 091500 | 27255890 | 9530 | 9530 | 9530 | 9530 | 2 |
| 605 | 20231016 | 091400 | 27236830 | 9500 | 9450 | 9500 | 9450 | 351 |
| 606 | 20231016 | 091300 | 23902680 | 9450 | 9500 | 9500 | 9450 | 646 |
| 607 | 20231016 | 091200 | 17797880 | 9450 | 9450 | 9450 | 9450 | 30 |
| 608 | 20231016 | 091100 | 17514380 | 9450 | 9500 | 9500 | 9450 | 8 |
| 609 | 20231016 | 091000 | 17438730 | 9450 | 9450 | 9450 | 9450 | 225 |
| 610 | 20231016 | 090900 | 15312480 | 9500 | 9500 | 9500 | 9500 | 0 |
| 611 | 20231016 | 090800 | 15312480 | 9500 | 9500 | 9500 | 9500 | 10 |
| 612 | 20231016 | 090700 | 15217480 | 9500 | 9500 | 9500 | 9500 | 0 |
| 613 | 20231016 | 090600 | 15217480 | 9500 | 9500 | 9500 | 9500 | 2 |
| 614 | 20231016 | 090500 | 15198480 | 9440 | 9450 | 9450 | 9440 | 20 |
| 615 | 20231016 | 090400 | 15009660 | 9500 | 9440 | 9500 | 9440 | 31 |
| 616 | 20231016 | 090300 | 14716960 | 9450 | 9480 | 9480 | 9450 | 380 |
| 617 | 20231016 | 090200 | 11119040 | 9510 | 9520 | 9520 | 9510 | 201 |
| 618 | 20231016 | 090100 | 9206520 | 9500 | 9470 | 9520 | 9470 | 144 |
| 619 | 20231016 | 090000 | 7842080 | 9540 | 9540 | 9550 | 9470 | 825 |