33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 4230 |
| 3 | 20231023 | 192700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20231023 | 192600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20231023 | 192500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20231023 | 192400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20231023 | 192300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20231023 | 192200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20231023 | 192100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20231023 | 192000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20231023 | 191900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20231023 | 191800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20231023 | 191700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20231023 | 191600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20231023 | 191500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20231023 | 191400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20231023 | 191300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20231023 | 191200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20231023 | 191100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20231023 | 191000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20231023 | 190900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20231023 | 190800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20231023 | 190700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20231023 | 190600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20231023 | 190500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20231023 | 190400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20231023 | 190300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20231023 | 190200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20231023 | 190100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20231023 | 190000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20231023 | 185900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20231023 | 185800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 4230 |
| 33 | 20231023 | 185700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20231023 | 185600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20231023 | 185500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20231023 | 185400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20231023 | 185300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20231023 | 185200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20231023 | 185100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20231023 | 185000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20231023 | 184900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20231023 | 184800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20231023 | 184700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20231023 | 184600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20231023 | 184500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20231023 | 184400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20231023 | 184300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20231023 | 184200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20231023 | 184100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20231023 | 184000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20231023 | 183900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20231023 | 183800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20231023 | 183700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20231023 | 183600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20231023 | 183500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20231023 | 183400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20231023 | 183300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20231023 | 183200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20231023 | 183100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20231023 | 183000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20231023 | 182900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20231023 | 182800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 4230 |
| 63 | 20231023 | 182700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20231023 | 182600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20231023 | 182500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20231023 | 182400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20231023 | 182300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20231023 | 182200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20231023 | 182100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20231023 | 182000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20231023 | 181900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20231023 | 181800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20231023 | 181700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20231023 | 181600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20231023 | 181500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20231023 | 181400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20231023 | 181300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20231023 | 181200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20231023 | 181100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20231023 | 181000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20231023 | 180900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20231023 | 180800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20231023 | 180700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20231023 | 180600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20231023 | 180500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20231023 | 180400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20231023 | 180300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20231023 | 180200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20231023 | 180100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20231023 | 180000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20231023 | 175900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20231023 | 175800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 4230 |
| 93 | 20231023 | 175700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20231023 | 175600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20231023 | 175500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20231023 | 175400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20231023 | 175300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20231023 | 175200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20231023 | 175100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20231023 | 175000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20231023 | 174900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20231023 | 174800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20231023 | 174700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20231023 | 174600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20231023 | 174500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20231023 | 174400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20231023 | 174300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20231023 | 174200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20231023 | 174100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20231023 | 174000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20231023 | 173900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20231023 | 173800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20231023 | 173700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20231023 | 173600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20231023 | 173500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20231023 | 173400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20231023 | 173300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20231023 | 173200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20231023 | 173100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20231023 | 173000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20231023 | 172900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20231023 | 172800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 4230 |
| 123 | 20231023 | 172700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20231023 | 172600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20231023 | 172500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20231023 | 172400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20231023 | 172300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20231023 | 172200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20231023 | 172100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20231023 | 172000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20231023 | 171900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20231023 | 171800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20231023 | 171700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20231023 | 171600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20231023 | 171500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20231023 | 171400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20231023 | 171300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20231023 | 171200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20231023 | 171100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20231023 | 171000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20231023 | 170900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20231023 | 170800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20231023 | 170700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20231023 | 170600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20231023 | 170500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20231023 | 170400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20231023 | 170300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20231023 | 170200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20231023 | 170100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20231023 | 170000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20231023 | 165900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20231023 | 165800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 4230 |
| 153 | 20231023 | 165700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20231023 | 165600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20231023 | 165500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20231023 | 165400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20231023 | 165300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20231023 | 165200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20231023 | 165100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20231023 | 165000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20231023 | 164900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20231023 | 164800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20231023 | 164700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20231023 | 164600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20231023 | 164500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20231023 | 164400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20231023 | 164300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20231023 | 164200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20231023 | 164100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20231023 | 164000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20231023 | 163900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20231023 | 163800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20231023 | 163700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20231023 | 163600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20231023 | 163500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20231023 | 163400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20231023 | 163300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20231023 | 163200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20231023 | 163100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20231023 | 163000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20231023 | 162900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20231023 | 162800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 4230 |
| 183 | 20231023 | 162700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20231023 | 162600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20231023 | 162500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20231023 | 162400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20231023 | 162300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20231023 | 162200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20231023 | 162100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20231023 | 162000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20231023 | 161900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20231023 | 161800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20231023 | 161700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20231023 | 161600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20231023 | 161500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20231023 | 161400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20231023 | 161300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20231023 | 161200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20231023 | 161100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20231023 | 161000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20231023 | 160900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20231023 | 160800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20231023 | 160700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20231023 | 160600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20231023 | 160500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20231023 | 160400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20231023 | 160300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20231023 | 160200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20231023 | 160100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20231023 | 160000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20231023 | 155900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20231023 | 155800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 4230 |
| 213 | 20231023 | 155700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20231023 | 155600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20231023 | 155500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20231023 | 155400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20231023 | 155300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20231023 | 155200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20231023 | 155100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20231023 | 155000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20231023 | 154900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20231023 | 154800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20231023 | 154700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20231023 | 154600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20231023 | 154500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20231023 | 154400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20231023 | 154300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20231023 | 154200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20231023 | 154100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20231023 | 154000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20231023 | 153900 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20231023 | 153800 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20231023 | 153700 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 234 | 20231023 | 153600 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 235 | 20231023 | 153500 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 236 | 20231023 | 153400 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 237 | 20231023 | 153300 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 238 | 20231023 | 153200 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 239 | 20231023 | 153100 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 240 | 20231023 | 153000 | 8389170350 | 32650 | 32650 | 32650 | 32650 | 4230 |
| 241 | 20231023 | 152900 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 242 | 20231023 | 152800 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 243 | 20231023 | 152700 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 244 | 20231023 | 152600 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 245 | 20231023 | 152500 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 246 | 20231023 | 152400 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 247 | 20231023 | 152300 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 248 | 20231023 | 152200 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 249 | 20231023 | 152100 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 250 | 20231023 | 152000 | 8251060850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 251 | 20231023 | 151900 | 8251060850 | 32650 | 32600 | 32650 | 32550 | 2064 |
| 252 | 20231023 | 151800 | 8183737000 | 32650 | 32650 | 32650 | 32600 | 1496 |
| 253 | 20231023 | 151700 | 8134930650 | 32600 | 32650 | 32700 | 32600 | 660 |
| 254 | 20231023 | 151600 | 8113384900 | 32700 | 32750 | 32800 | 32700 | 282 |
| 255 | 20231023 | 151500 | 8104157900 | 32750 | 32800 | 32800 | 32750 | 1035 |
| 256 | 20231023 | 151400 | 8070243400 | 32750 | 32700 | 32800 | 32700 | 571 |
| 257 | 20231023 | 151300 | 8051541450 | 32750 | 32700 | 32800 | 32700 | 1879 |
| 258 | 20231023 | 151200 | 7989939600 | 32750 | 32750 | 32750 | 32750 | 565 |
| 259 | 20231023 | 151100 | 7971435850 | 32750 | 32750 | 32750 | 32750 | 334 |
| 260 | 20231023 | 151000 | 7960497350 | 32750 | 32750 | 32800 | 32750 | 1046 |
| 261 | 20231023 | 150900 | 7926240750 | 32750 | 32750 | 32800 | 32750 | 61 |
| 262 | 20231023 | 150800 | 7924242700 | 32750 | 32750 | 32800 | 32750 | 307 |
| 263 | 20231023 | 150700 | 7914188350 | 32750 | 32800 | 32800 | 32750 | 343 |
| 264 | 20231023 | 150600 | 7902952350 | 32800 | 32800 | 32800 | 32750 | 706 |
| 265 | 20231023 | 150500 | 7879804850 | 32800 | 32750 | 32800 | 32750 | 95 |
| 266 | 20231023 | 150400 | 7876692600 | 32800 | 32750 | 32800 | 32700 | 907 |
| 267 | 20231023 | 150300 | 7846990400 | 32750 | 32700 | 32750 | 32700 | 26 |
| 268 | 20231023 | 150200 | 7846139400 | 32700 | 32750 | 32750 | 32700 | 176 |
| 269 | 20231023 | 150100 | 7840381150 | 32750 | 32700 | 32750 | 32650 | 442 |
| 270 | 20231023 | 150000 | 7825914750 | 32700 | 32650 | 32750 | 32650 | 198 |
| 271 | 20231023 | 145900 | 7819441200 | 32650 | 32650 | 32700 | 32650 | 207 |
| 272 | 20231023 | 145800 | 7812677750 | 32650 | 32650 | 32650 | 32600 | 120 |
| 273 | 20231023 | 145700 | 7808761150 | 32700 | 32600 | 32700 | 32600 | 932 |
| 274 | 20231023 | 145600 | 7778329300 | 32600 | 32600 | 32600 | 32550 | 257 |
| 275 | 20231023 | 145500 | 7769952900 | 32500 | 32450 | 32600 | 32350 | 2275 |
| 276 | 20231023 | 145400 | 7696208900 | 32400 | 32600 | 32700 | 32400 | 3709 |
| 277 | 20231023 | 145300 | 7575620000 | 32650 | 32800 | 32850 | 32600 | 2964 |
| 278 | 20231023 | 145200 | 7478630400 | 32800 | 32850 | 32850 | 32800 | 859 |
| 279 | 20231023 | 145100 | 7450414250 | 32850 | 32800 | 32850 | 32750 | 449 |
| 280 | 20231023 | 145000 | 7435679400 | 32800 | 32800 | 32850 | 32800 | 399 |
| 281 | 20231023 | 144900 | 7422591500 | 32800 | 32800 | 32800 | 32800 | 880 |
| 282 | 20231023 | 144800 | 7393727500 | 32800 | 32800 | 32850 | 32800 | 526 |
| 283 | 20231023 | 144700 | 7376470150 | 32750 | 32800 | 32800 | 32750 | 188 |
| 284 | 20231023 | 144600 | 7370305200 | 32750 | 32750 | 32800 | 32750 | 658 |
| 285 | 20231023 | 144500 | 7348725200 | 32750 | 32800 | 32850 | 32750 | 461 |
| 286 | 20231023 | 144400 | 7333609250 | 32800 | 32800 | 32800 | 32750 | 381 |
| 287 | 20231023 | 144300 | 7321116600 | 32800 | 32800 | 32800 | 32800 | 185 |
| 288 | 20231023 | 144200 | 7315048600 | 32850 | 32800 | 32850 | 32750 | 512 |
| 289 | 20231023 | 144100 | 7298259550 | 32800 | 32800 | 32850 | 32800 | 69 |
| 290 | 20231023 | 144000 | 7295995450 | 32800 | 32850 | 32850 | 32800 | 248 |
| 291 | 20231023 | 143900 | 7287850100 | 32850 | 32800 | 32900 | 32800 | 386 |
| 292 | 20231023 | 143800 | 7275171600 | 32800 | 32850 | 32850 | 32800 | 291 |
| 293 | 20231023 | 143700 | 7265626650 | 32850 | 32900 | 32900 | 32800 | 122 |
| 294 | 20231023 | 143600 | 7261622950 | 32850 | 32800 | 32900 | 32800 | 610 |
| 295 | 20231023 | 143500 | 7241585350 | 32800 | 32800 | 32850 | 32800 | 123 |
| 296 | 20231023 | 143400 | 7237550800 | 32800 | 32850 | 32850 | 32800 | 52 |
| 297 | 20231023 | 143300 | 7235845150 | 32850 | 32800 | 32850 | 32800 | 351 |
| 298 | 20231023 | 143200 | 7224331800 | 32800 | 32800 | 32850 | 32800 | 555 |
| 299 | 20231023 | 143100 | 7206126500 | 32800 | 32850 | 32850 | 32800 | 177 |
| 300 | 20231023 | 143000 | 7200313450 | 32900 | 32900 | 33000 | 32850 | 345 |
| 301 | 20231023 | 142900 | 7188972950 | 32900 | 32950 | 32950 | 32900 | 346 |
| 302 | 20231023 | 142800 | 7177588400 | 32950 | 32950 | 32950 | 32950 | 129 |
| 303 | 20231023 | 142700 | 7173337850 | 33000 | 33000 | 33000 | 32900 | 457 |
| 304 | 20231023 | 142600 | 7158287650 | 32900 | 32950 | 32950 | 32900 | 305 |
| 305 | 20231023 | 142500 | 7148239050 | 32900 | 32900 | 33000 | 32900 | 391 |
| 306 | 20231023 | 142400 | 7135366300 | 32900 | 32950 | 32950 | 32900 | 270 |
| 307 | 20231023 | 142300 | 7126475850 | 32900 | 32950 | 32950 | 32900 | 97 |
| 308 | 20231023 | 142200 | 7123281000 | 33000 | 33000 | 33000 | 33000 | 185 |
| 309 | 20231023 | 142100 | 7117176000 | 33000 | 32950 | 33000 | 32950 | 583 |
| 310 | 20231023 | 142000 | 7097956100 | 32900 | 32900 | 32900 | 32900 | 224 |
| 311 | 20231023 | 141900 | 7090586500 | 32900 | 32900 | 32900 | 32900 | 121 |
| 312 | 20231023 | 141800 | 7086605600 | 33000 | 32900 | 33000 | 32900 | 61 |
| 313 | 20231023 | 141700 | 7084597600 | 33000 | 32900 | 33000 | 32800 | 1689 |
| 314 | 20231023 | 141600 | 7029073150 | 32900 | 33000 | 33000 | 32900 | 486 |
| 315 | 20231023 | 141500 | 7013066250 | 33000 | 33000 | 33000 | 32950 | 617 |
| 316 | 20231023 | 141400 | 6992732750 | 33000 | 33000 | 33000 | 33000 | 1216 |
| 317 | 20231023 | 141300 | 6952604750 | 33050 | 33100 | 33100 | 33050 | 9 |
| 318 | 20231023 | 141200 | 6952307000 | 33100 | 33100 | 33100 | 33000 | 600 |
| 319 | 20231023 | 141100 | 6932474700 | 33050 | 33050 | 33050 | 33050 | 31 |
| 320 | 20231023 | 141000 | 6931450150 | 33050 | 33150 | 33150 | 33050 | 122 |
| 321 | 20231023 | 140900 | 6927417950 | 33150 | 33100 | 33150 | 33050 | 41 |
| 322 | 20231023 | 140800 | 6926061500 | 33050 | 33100 | 33150 | 33050 | 413 |
| 323 | 20231023 | 140700 | 6912400800 | 33150 | 33150 | 33150 | 33100 | 141 |
| 324 | 20231023 | 140600 | 6907728950 | 33100 | 33150 | 33150 | 33100 | 189 |
| 325 | 20231023 | 140500 | 6901466200 | 33150 | 33100 | 33150 | 33100 | 255 |
| 326 | 20231023 | 140400 | 6893018750 | 33100 | 33100 | 33100 | 33100 | 274 |
| 327 | 20231023 | 140300 | 6883949350 | 33100 | 33100 | 33100 | 33100 | 79 |
| 328 | 20231023 | 140200 | 6881334450 | 33050 | 33050 | 33050 | 33050 | 152 |
| 329 | 20231023 | 140100 | 6876310850 | 33050 | 33100 | 33100 | 33000 | 136 |
| 330 | 20231023 | 140000 | 6871815800 | 33100 | 33050 | 33100 | 33050 | 90 |
| 331 | 20231023 | 135900 | 6868839850 | 33050 | 33050 | 33050 | 33000 | 386 |
| 332 | 20231023 | 135800 | 6856096050 | 33050 | 33050 | 33050 | 33000 | 77 |
| 333 | 20231023 | 135700 | 6853552050 | 33050 | 33000 | 33050 | 33000 | 98 |
| 334 | 20231023 | 135600 | 6850314650 | 33000 | 33050 | 33050 | 33000 | 187 |
| 335 | 20231023 | 135500 | 6844143250 | 33050 | 33050 | 33050 | 33050 | 78 |
| 336 | 20231023 | 135400 | 6841565350 | 33000 | 33000 | 33000 | 33000 | 122 |
| 337 | 20231023 | 135300 | 6837539350 | 32950 | 32950 | 33000 | 32950 | 354 |
| 338 | 20231023 | 135200 | 6825862400 | 32950 | 32950 | 32950 | 32950 | 311 |
| 339 | 20231023 | 135100 | 6815614950 | 32950 | 32950 | 32950 | 32900 | 886 |
| 340 | 20231023 | 135000 | 6786433800 | 32950 | 33000 | 33000 | 32950 | 275 |
| 341 | 20231023 | 134900 | 6777370800 | 32950 | 33050 | 33050 | 32950 | 1318 |
| 342 | 20231023 | 134800 | 6733874500 | 33050 | 33050 | 33050 | 33050 | 17 |
| 343 | 20231023 | 134700 | 6733312650 | 33000 | 33000 | 33050 | 33000 | 300 |
| 344 | 20231023 | 134600 | 6723410450 | 33000 | 33050 | 33050 | 33000 | 112 |
| 345 | 20231023 | 134500 | 6719708900 | 33050 | 33050 | 33050 | 33000 | 790 |
| 346 | 20231023 | 134400 | 6693606500 | 33050 | 33100 | 33100 | 33050 | 256 |
| 347 | 20231023 | 134300 | 6685132950 | 33150 | 33250 | 33250 | 33150 | 1056 |
| 348 | 20231023 | 134200 | 6650123050 | 33250 | 33250 | 33250 | 33200 | 221 |
| 349 | 20231023 | 134100 | 6642777400 | 33250 | 33300 | 33300 | 33200 | 225 |
| 350 | 20231023 | 134000 | 6635306800 | 33300 | 33350 | 33400 | 33250 | 3627 |
| 351 | 20231023 | 133900 | 6514520100 | 33350 | 33350 | 33350 | 33300 | 353 |
| 352 | 20231023 | 133800 | 6502747800 | 33350 | 33300 | 33350 | 33300 | 3188 |
| 353 | 20231023 | 133700 | 6396485800 | 33300 | 33250 | 33300 | 33250 | 1136 |
| 354 | 20231023 | 133600 | 6358672900 | 33300 | 33300 | 33300 | 33250 | 959 |
| 355 | 20231023 | 133500 | 6326750450 | 33250 | 33250 | 33300 | 33250 | 50 |
| 356 | 20231023 | 133400 | 6325087200 | 33300 | 33300 | 33300 | 33300 | 311 |
| 357 | 20231023 | 133300 | 6314730900 | 33300 | 33300 | 33300 | 33250 | 60 |
| 358 | 20231023 | 133200 | 6312733100 | 33250 | 33250 | 33300 | 33250 | 87 |
| 359 | 20231023 | 133100 | 6309838150 | 33300 | 33250 | 33300 | 33200 | 1030 |
| 360 | 20231023 | 133000 | 6275588150 | 33250 | 33250 | 33250 | 33250 | 1287 |
| 361 | 20231023 | 132900 | 6232795400 | 33250 | 33200 | 33250 | 33200 | 324 |
| 362 | 20231023 | 132800 | 6222037400 | 33250 | 33250 | 33250 | 33250 | 377 |
| 363 | 20231023 | 132700 | 6209502150 | 33250 | 33150 | 33250 | 33150 | 102 |
| 364 | 20231023 | 132600 | 6206111850 | 33200 | 33200 | 33200 | 33200 | 116 |
| 365 | 20231023 | 132500 | 6202260650 | 33200 | 33200 | 33200 | 33150 | 87 |
| 366 | 20231023 | 132400 | 6199373550 | 33200 | 33200 | 33200 | 33150 | 767 |
| 367 | 20231023 | 132300 | 6173909200 | 33200 | 33150 | 33200 | 33150 | 50 |
| 368 | 20231023 | 132200 | 6172249250 | 33150 | 33200 | 33200 | 33150 | 45 |
| 369 | 20231023 | 132100 | 6170755900 | 33200 | 33150 | 33200 | 33150 | 176 |
| 370 | 20231023 | 132000 | 6164920650 | 33150 | 33200 | 33200 | 33150 | 884 |
| 371 | 20231023 | 131900 | 6135609350 | 33200 | 33200 | 33200 | 33150 | 150 |
| 372 | 20231023 | 131800 | 6130632350 | 33200 | 33150 | 33200 | 33150 | 53 |
| 373 | 20231023 | 131700 | 6128872850 | 33200 | 33150 | 33200 | 33150 | 178 |
| 374 | 20231023 | 131600 | 6122969900 | 33200 | 33150 | 33200 | 33150 | 68 |
| 375 | 20231023 | 131500 | 6120715650 | 33150 | 33200 | 33200 | 33150 | 163 |
| 376 | 20231023 | 131400 | 6115308200 | 33150 | 33150 | 33200 | 33150 | 47 |
| 377 | 20231023 | 131300 | 6113747950 | 33150 | 33200 | 33200 | 33150 | 13 |
| 378 | 20231023 | 131200 | 6113316500 | 33200 | 33150 | 33200 | 33150 | 126 |
| 379 | 20231023 | 131100 | 6109136200 | 33200 | 33150 | 33200 | 33150 | 45 |
| 380 | 20231023 | 131000 | 6107642250 | 33150 | 33150 | 33150 | 33100 | 467 |
| 381 | 20231023 | 130900 | 6092165750 | 33150 | 33100 | 33150 | 33100 | 137 |
| 382 | 20231023 | 130800 | 6087629250 | 33100 | 33200 | 33200 | 33100 | 71 |
| 383 | 20231023 | 130700 | 6085274750 | 33200 | 33250 | 33250 | 33100 | 561 |
| 384 | 20231023 | 130600 | 6066668250 | 33200 | 33200 | 33250 | 33200 | 204 |
| 385 | 20231023 | 130500 | 6059894450 | 33250 | 33250 | 33250 | 33250 | 96 |
| 386 | 20231023 | 130400 | 6056702450 | 33250 | 33200 | 33250 | 33200 | 214 |
| 387 | 20231023 | 130300 | 6049588250 | 33200 | 33200 | 33200 | 33150 | 1468 |
| 388 | 20231023 | 130200 | 6000851700 | 33200 | 33200 | 33200 | 33200 | 194 |
| 389 | 20231023 | 130100 | 5994410900 | 33150 | 33200 | 33200 | 33150 | 94 |
| 390 | 20231023 | 130000 | 5991291150 | 33200 | 33200 | 33200 | 33150 | 308 |
| 391 | 20231023 | 125900 | 5981078750 | 33200 | 33100 | 33200 | 33100 | 327 |
| 392 | 20231023 | 125800 | 5970235250 | 33150 | 33150 | 33150 | 33150 | 25 |
| 393 | 20231023 | 125700 | 5969406500 | 33200 | 33200 | 33200 | 33150 | 415 |
| 394 | 20231023 | 125600 | 5955647500 | 33150 | 33200 | 33200 | 33150 | 53 |
| 395 | 20231023 | 125500 | 5953889050 | 33200 | 33150 | 33200 | 33150 | 125 |
| 396 | 20231023 | 125400 | 5949739100 | 33150 | 33150 | 33150 | 33100 | 114 |
| 397 | 20231023 | 125300 | 5945961050 | 33100 | 33100 | 33100 | 33100 | 1 |
| 398 | 20231023 | 125200 | 5945927950 | 33100 | 33150 | 33200 | 33100 | 104 |
| 399 | 20231023 | 125100 | 5942480200 | 33150 | 33200 | 33200 | 33150 | 12 |
| 400 | 20231023 | 125000 | 5942082050 | 33200 | 33200 | 33200 | 33200 | 863 |
| 401 | 20231023 | 124900 | 5913430450 | 33200 | 33200 | 33250 | 33200 | 209 |
| 402 | 20231023 | 124800 | 5906490350 | 33200 | 33200 | 33250 | 33200 | 486 |
| 403 | 20231023 | 124700 | 5890353600 | 33200 | 33200 | 33250 | 33200 | 577 |
| 404 | 20231023 | 124600 | 5871195500 | 33200 | 33050 | 33200 | 33050 | 3775 |
| 405 | 20231023 | 124500 | 5746186500 | 33100 | 33050 | 33100 | 33050 | 58 |
| 406 | 20231023 | 124400 | 5744267850 | 33100 | 33050 | 33100 | 33050 | 84 |
| 407 | 20231023 | 124300 | 5741491550 | 33050 | 33100 | 33100 | 33050 | 212 |
| 408 | 20231023 | 124200 | 5734483700 | 33050 | 33050 | 33100 | 33000 | 184 |
| 409 | 20231023 | 124100 | 5728402000 | 33050 | 33100 | 33100 | 33050 | 60 |
| 410 | 20231023 | 124000 | 5726418300 | 33050 | 33050 | 33050 | 33050 | 103 |
| 411 | 20231023 | 123900 | 5723014150 | 33100 | 33050 | 33100 | 33050 | 729 |
| 412 | 20231023 | 123800 | 5698918900 | 33100 | 33050 | 33100 | 33050 | 299 |
| 413 | 20231023 | 123700 | 5689036750 | 33100 | 33100 | 33100 | 33100 | 27 |
| 414 | 20231023 | 123600 | 5688143050 | 33100 | 33050 | 33100 | 33050 | 198 |
| 415 | 20231023 | 123500 | 5681598600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 416 | 20231023 | 123400 | 5681598600 | 33100 | 33100 | 33150 | 33100 | 811 |
| 417 | 20231023 | 123300 | 5654750850 | 33100 | 33050 | 33100 | 33050 | 58 |
| 418 | 20231023 | 123200 | 5652832850 | 33050 | 33050 | 33050 | 33050 | 401 |
| 419 | 20231023 | 123100 | 5639579800 | 33050 | 33100 | 33100 | 33050 | 34 |
| 420 | 20231023 | 123000 | 5638455450 | 33100 | 33050 | 33100 | 33050 | 44 |
| 421 | 20231023 | 122900 | 5637000100 | 33050 | 33050 | 33050 | 33050 | 779 |
| 422 | 20231023 | 122800 | 5611254150 | 33100 | 33050 | 33100 | 33050 | 3 |
| 423 | 20231023 | 122700 | 5611154950 | 33050 | 33050 | 33050 | 33000 | 1726 |
| 424 | 20231023 | 122600 | 5554162700 | 33050 | 33100 | 33100 | 33050 | 49 |
| 425 | 20231023 | 122500 | 5552541900 | 33100 | 33100 | 33100 | 33100 | 16 |
| 426 | 20231023 | 122400 | 5552012300 | 33100 | 33100 | 33100 | 33050 | 230 |
| 427 | 20231023 | 122300 | 5544404950 | 33050 | 33050 | 33100 | 33050 | 171 |
| 428 | 20231023 | 122200 | 5538750650 | 33100 | 33100 | 33100 | 33050 | 190 |
| 429 | 20231023 | 122100 | 5532462700 | 33100 | 33100 | 33100 | 33050 | 84 |
| 430 | 20231023 | 122000 | 5529682700 | 33100 | 33050 | 33100 | 33050 | 21 |
| 431 | 20231023 | 121900 | 5528987750 | 33100 | 33100 | 33100 | 33050 | 51 |
| 432 | 20231023 | 121800 | 5527301700 | 33100 | 33050 | 33100 | 33050 | 125 |
| 433 | 20231023 | 121700 | 5523168550 | 33050 | 33050 | 33050 | 33050 | 21 |
| 434 | 20231023 | 121600 | 5522474500 | 33100 | 33050 | 33100 | 33050 | 21 |
| 435 | 20231023 | 121500 | 5521779750 | 33050 | 33050 | 33100 | 33050 | 73 |
| 436 | 20231023 | 121400 | 5519365150 | 33050 | 33050 | 33050 | 33050 | 1 |
| 437 | 20231023 | 121300 | 5519332100 | 33100 | 33100 | 33100 | 33100 | 149 |
| 438 | 20231023 | 121200 | 5514400200 | 33100 | 33050 | 33100 | 33050 | 39 |
| 439 | 20231023 | 121100 | 5513110350 | 33050 | 33050 | 33050 | 33050 | 121 |
| 440 | 20231023 | 121000 | 5509111300 | 33050 | 33150 | 33150 | 33050 | 238 |
| 441 | 20231023 | 120900 | 5501228650 | 33200 | 33150 | 33200 | 33150 | 39 |
| 442 | 20231023 | 120800 | 5499935300 | 33150 | 33150 | 33150 | 33150 | 60 |
| 443 | 20231023 | 120700 | 5497946300 | 33150 | 33150 | 33150 | 33150 | 197 |
| 444 | 20231023 | 120600 | 5491415750 | 33150 | 33150 | 33150 | 33150 | 31 |
| 445 | 20231023 | 120500 | 5490388100 | 33100 | 33100 | 33100 | 33100 | 209 |
| 446 | 20231023 | 120400 | 5483470200 | 33100 | 33150 | 33150 | 33100 | 90 |
| 447 | 20231023 | 120300 | 5480489450 | 33150 | 33100 | 33150 | 33100 | 50 |
| 448 | 20231023 | 120200 | 5478833200 | 33150 | 33200 | 33200 | 33100 | 415 |
| 449 | 20231023 | 120100 | 5465072300 | 33200 | 33100 | 33200 | 33050 | 1197 |
| 450 | 20231023 | 120000 | 5425427550 | 33100 | 33050 | 33100 | 33050 | 713 |
| 451 | 20231023 | 115900 | 5401844950 | 33050 | 33050 | 33050 | 33000 | 145 |
| 452 | 20231023 | 115800 | 5397052950 | 33050 | 33050 | 33100 | 33050 | 549 |
| 453 | 20231023 | 115700 | 5378904650 | 33050 | 33000 | 33050 | 33000 | 1094 |
| 454 | 20231023 | 115600 | 5342748250 | 33050 | 33000 | 33050 | 33000 | 74 |
| 455 | 20231023 | 115500 | 5340305950 | 33000 | 32950 | 33050 | 32950 | 19 |
| 456 | 20231023 | 115400 | 5339678950 | 33000 | 32950 | 33050 | 32950 | 311 |
| 457 | 20231023 | 115300 | 5329421300 | 33000 | 33000 | 33000 | 33000 | 241 |
| 458 | 20231023 | 115200 | 5321468300 | 33000 | 33050 | 33050 | 33000 | 61 |
| 459 | 20231023 | 115100 | 5319454550 | 33050 | 32950 | 33050 | 32950 | 283 |
| 460 | 20231023 | 115000 | 5310117400 | 32950 | 33050 | 33050 | 32900 | 444 |
| 461 | 20231023 | 114900 | 5295472800 | 33050 | 33050 | 33050 | 33050 | 35 |
| 462 | 20231023 | 114800 | 5294316050 | 33050 | 33000 | 33050 | 33000 | 265 |
| 463 | 20231023 | 114700 | 5285560400 | 33000 | 33000 | 33000 | 33000 | 28 |
| 464 | 20231023 | 114600 | 5284636400 | 33050 | 33100 | 33100 | 33050 | 246 |
| 465 | 20231023 | 114500 | 5276503700 | 33100 | 33000 | 33100 | 33000 | 308 |
| 466 | 20231023 | 114400 | 5266322150 | 33000 | 33000 | 33000 | 33000 | 30 |
| 467 | 20231023 | 114300 | 5265332150 | 33050 | 33050 | 33050 | 33050 | 13 |
| 468 | 20231023 | 114200 | 5264902500 | 33050 | 33050 | 33050 | 33000 | 119 |
| 469 | 20231023 | 114100 | 5260970750 | 33050 | 33050 | 33050 | 33050 | 326 |
| 470 | 20231023 | 114000 | 5250196450 | 33050 | 33000 | 33050 | 33000 | 128 |
| 471 | 20231023 | 113900 | 5245971500 | 33000 | 33000 | 33000 | 32950 | 173 |
| 472 | 20231023 | 113800 | 5240264850 | 33000 | 33050 | 33050 | 33000 | 593 |
| 473 | 20231023 | 113700 | 5220695800 | 33000 | 33000 | 33050 | 33000 | 38 |
| 474 | 20231023 | 113600 | 5219441750 | 33000 | 32850 | 33050 | 32850 | 1148 |
| 475 | 20231023 | 113500 | 5181654750 | 32850 | 32900 | 32900 | 32850 | 725 |
| 476 | 20231023 | 113400 | 5157804750 | 32950 | 33000 | 33000 | 32900 | 79 |
| 477 | 20231023 | 113300 | 5155201400 | 33000 | 33000 | 33000 | 32900 | 936 |
| 478 | 20231023 | 113200 | 5124364100 | 32950 | 33000 | 33050 | 32950 | 950 |
| 479 | 20231023 | 113100 | 5093015300 | 33050 | 33050 | 33100 | 33000 | 694 |
| 480 | 20231023 | 113000 | 5070079550 | 33000 | 33000 | 33050 | 33000 | 65 |
| 481 | 20231023 | 112900 | 5067932850 | 33000 | 33050 | 33050 | 33000 | 57 |
| 482 | 20231023 | 112800 | 5066050700 | 33050 | 33050 | 33100 | 33050 | 251 |
| 483 | 20231023 | 112700 | 5057754050 | 33100 | 33000 | 33100 | 33000 | 656 |
| 484 | 20231023 | 112600 | 5036078550 | 33050 | 33000 | 33050 | 33000 | 32 |
| 485 | 20231023 | 112500 | 5035022200 | 33050 | 33050 | 33100 | 33050 | 200 |
| 486 | 20231023 | 112400 | 5028411850 | 33100 | 33050 | 33100 | 33050 | 282 |
| 487 | 20231023 | 112300 | 5019091000 | 33050 | 33050 | 33100 | 33050 | 115 |
| 488 | 20231023 | 112200 | 5015289100 | 33100 | 33150 | 33150 | 33050 | 470 |
| 489 | 20231023 | 112100 | 4999736200 | 33150 | 33100 | 33150 | 33100 | 130 |
| 490 | 20231023 | 112000 | 4995432500 | 33100 | 33150 | 33150 | 33100 | 5 |
| 491 | 20231023 | 111900 | 4995266950 | 33150 | 33050 | 33200 | 33050 | 242 |
| 492 | 20231023 | 111800 | 4987245250 | 33100 | 33050 | 33100 | 33050 | 289 |
| 493 | 20231023 | 111700 | 4977690150 | 33050 | 33050 | 33050 | 33000 | 488 |
| 494 | 20231023 | 111600 | 4961564350 | 33050 | 33100 | 33100 | 33050 | 215 |
| 495 | 20231023 | 111500 | 4954455450 | 33100 | 33100 | 33100 | 33100 | 76 |
| 496 | 20231023 | 111400 | 4951939850 | 33100 | 33100 | 33150 | 33050 | 1893 |
| 497 | 20231023 | 111300 | 4889282550 | 33150 | 33200 | 33200 | 33150 | 191 |
| 498 | 20231023 | 111200 | 4882947300 | 33200 | 33100 | 33200 | 33050 | 546 |
| 499 | 20231023 | 111100 | 4864866450 | 33100 | 33100 | 33100 | 33100 | 11 |
| 500 | 20231023 | 111000 | 4864502350 | 33150 | 33150 | 33150 | 33150 | 87 |
| 501 | 20231023 | 110900 | 4861618300 | 33150 | 33100 | 33200 | 33100 | 161 |
| 502 | 20231023 | 110800 | 4856282200 | 33100 | 33100 | 33100 | 33100 | 135 |
| 503 | 20231023 | 110700 | 4851813700 | 33100 | 33200 | 33200 | 33100 | 36 |
| 504 | 20231023 | 110600 | 4850620100 | 33200 | 33100 | 33200 | 33050 | 3023 |
| 505 | 20231023 | 110500 | 4750554300 | 33150 | 33150 | 33150 | 33150 | 259 |
| 506 | 20231023 | 110400 | 4741968450 | 33200 | 33200 | 33200 | 33200 | 72 |
| 507 | 20231023 | 110300 | 4739578050 | 33200 | 33200 | 33200 | 33200 | 118 |
| 508 | 20231023 | 110200 | 4735660450 | 33200 | 33200 | 33250 | 33200 | 47 |
| 509 | 20231023 | 110100 | 4734097950 | 33200 | 33200 | 33200 | 33200 | 111 |
| 510 | 20231023 | 110000 | 4730412750 | 33200 | 33250 | 33250 | 33150 | 349 |
| 511 | 20231023 | 105900 | 4718824900 | 33250 | 33250 | 33300 | 33250 | 112 |
| 512 | 20231023 | 105800 | 4715100700 | 33300 | 33300 | 33300 | 33300 | 65 |
| 513 | 20231023 | 105700 | 4712936200 | 33300 | 33200 | 33300 | 33200 | 271 |
| 514 | 20231023 | 105600 | 4703933300 | 33200 | 33250 | 33300 | 33200 | 1105 |
| 515 | 20231023 | 105500 | 4667239250 | 33300 | 33300 | 33300 | 33300 | 83 |
| 516 | 20231023 | 105400 | 4664475350 | 33350 | 33400 | 33400 | 33300 | 475 |
| 517 | 20231023 | 105300 | 4648640700 | 33400 | 33400 | 33400 | 33350 | 311 |
| 518 | 20231023 | 105200 | 4638263400 | 33350 | 33300 | 33350 | 33300 | 773 |
| 519 | 20231023 | 105100 | 4612500000 | 33300 | 33200 | 33300 | 33150 | 1178 |
| 520 | 20231023 | 105000 | 4573387850 | 33250 | 33200 | 33250 | 33200 | 175 |
| 521 | 20231023 | 104900 | 4567575650 | 33200 | 33200 | 33200 | 33200 | 35 |
| 522 | 20231023 | 104800 | 4566413650 | 33250 | 33300 | 33300 | 33200 | 108 |
| 523 | 20231023 | 104700 | 4562821700 | 33300 | 33300 | 33300 | 33200 | 180 |
| 524 | 20231023 | 104600 | 4556832800 | 33300 | 33300 | 33300 | 33300 | 45 |
| 525 | 20231023 | 104500 | 4555334300 | 33300 | 33250 | 33300 | 33250 | 112 |
| 526 | 20231023 | 104400 | 4551606650 | 33250 | 33300 | 33300 | 33200 | 484 |
| 527 | 20231023 | 104300 | 4535513600 | 33350 | 33300 | 33350 | 33300 | 59 |
| 528 | 20231023 | 104200 | 4533546100 | 33300 | 33350 | 33350 | 33300 | 169 |
| 529 | 20231023 | 104100 | 4527916750 | 33300 | 33300 | 33350 | 33300 | 170 |
| 530 | 20231023 | 104000 | 4522254150 | 33350 | 33300 | 33350 | 33300 | 63 |
| 531 | 20231023 | 103900 | 4520153800 | 33400 | 33400 | 33400 | 33250 | 768 |
| 532 | 20231023 | 103800 | 4494599900 | 33250 | 33450 | 33450 | 33250 | 1208 |
| 533 | 20231023 | 103700 | 4454286300 | 33450 | 33450 | 33450 | 33400 | 84 |
| 534 | 20231023 | 103600 | 4451476650 | 33400 | 33300 | 33450 | 33300 | 2401 |
| 535 | 20231023 | 103500 | 4371347750 | 33300 | 33300 | 33350 | 33300 | 357 |
| 536 | 20231023 | 103400 | 4359443050 | 33350 | 33200 | 33350 | 33150 | 4307 |
| 537 | 20231023 | 103300 | 4216290200 | 33200 | 33150 | 33200 | 33150 | 226 |
| 538 | 20231023 | 103200 | 4208795750 | 33100 | 33150 | 33150 | 33100 | 299 |
| 539 | 20231023 | 103100 | 4198888500 | 33150 | 33100 | 33150 | 33100 | 569 |
| 540 | 20231023 | 103000 | 4180052000 | 33150 | 33200 | 33200 | 33150 | 470 |
| 541 | 20231023 | 102900 | 4164467750 | 33200 | 33200 | 33200 | 33150 | 203 |
| 542 | 20231023 | 102800 | 4157731000 | 33200 | 33250 | 33300 | 33200 | 249 |
| 543 | 20231023 | 102700 | 4149449250 | 33200 | 33250 | 33300 | 33200 | 901 |
| 544 | 20231023 | 102600 | 4119489700 | 33250 | 33250 | 33250 | 33200 | 476 |
| 545 | 20231023 | 102500 | 4103663700 | 33250 | 33250 | 33250 | 33250 | 302 |
| 546 | 20231023 | 102400 | 4093622200 | 33250 | 33250 | 33250 | 33200 | 187 |
| 547 | 20231023 | 102300 | 4087404700 | 33250 | 33200 | 33250 | 33150 | 296 |
| 548 | 20231023 | 102200 | 4077576650 | 33200 | 33250 | 33250 | 33150 | 304 |
| 549 | 20231023 | 102100 | 4067498050 | 33250 | 33350 | 33350 | 33100 | 1946 |
| 550 | 20231023 | 102000 | 4002794550 | 33400 | 33300 | 33400 | 33300 | 580 |
| 551 | 20231023 | 101900 | 3983453550 | 33300 | 33250 | 33300 | 33250 | 420 |
| 552 | 20231023 | 101800 | 3969480100 | 33250 | 33150 | 33250 | 33100 | 254 |
| 553 | 20231023 | 101700 | 3961051000 | 33150 | 33100 | 33150 | 33050 | 231 |
| 554 | 20231023 | 101600 | 3953398500 | 33050 | 33050 | 33100 | 33050 | 224 |
| 555 | 20231023 | 101500 | 3945992800 | 33050 | 32900 | 33050 | 32900 | 752 |
| 556 | 20231023 | 101400 | 3921160800 | 32900 | 33050 | 33050 | 32900 | 574 |
| 557 | 20231023 | 101300 | 3902252550 | 33000 | 32950 | 33000 | 32950 | 625 |
| 558 | 20231023 | 101200 | 3881640400 | 32950 | 32950 | 33000 | 32850 | 1026 |
| 559 | 20231023 | 101100 | 3847873150 | 32950 | 32850 | 33000 | 32850 | 165 |
| 560 | 20231023 | 101000 | 3842441400 | 32850 | 33000 | 33000 | 32800 | 580 |
| 561 | 20231023 | 100900 | 3823400250 | 33000 | 33000 | 33000 | 32950 | 209 |
| 562 | 20231023 | 100800 | 3816503500 | 33000 | 32850 | 33050 | 32700 | 1070 |
| 563 | 20231023 | 100700 | 3781234900 | 32850 | 32950 | 32950 | 32650 | 3513 |
| 564 | 20231023 | 100600 | 3665991400 | 32950 | 33000 | 33000 | 32900 | 1943 |
| 565 | 20231023 | 100500 | 3601977700 | 32950 | 33000 | 33050 | 32950 | 155 |
| 566 | 20231023 | 100400 | 3596868400 | 33000 | 32950 | 33050 | 32900 | 524 |
| 567 | 20231023 | 100300 | 3579586700 | 32950 | 33150 | 33150 | 32900 | 921 |
| 568 | 20231023 | 100200 | 3549206500 | 33100 | 33150 | 33150 | 33000 | 232 |
| 569 | 20231023 | 100100 | 3541530250 | 33100 | 33100 | 33250 | 33000 | 1221 |
| 570 | 20231023 | 100000 | 3501103550 | 33100 | 33050 | 33100 | 33000 | 357 |
| 571 | 20231023 | 095900 | 3489317450 | 33000 | 33050 | 33050 | 33000 | 128 |
| 572 | 20231023 | 095800 | 3485089550 | 33050 | 33050 | 33050 | 32950 | 1024 |
| 573 | 20231023 | 095700 | 3451281750 | 33050 | 33000 | 33050 | 32950 | 441 |
| 574 | 20231023 | 095600 | 3436732050 | 33000 | 33050 | 33050 | 32900 | 592 |
| 575 | 20231023 | 095500 | 3417227300 | 33000 | 33250 | 33250 | 33000 | 822 |
| 576 | 20231023 | 095400 | 3390066950 | 33250 | 33050 | 33250 | 32950 | 1351 |
| 577 | 20231023 | 095300 | 3345407300 | 33000 | 33200 | 33200 | 33000 | 902 |
| 578 | 20231023 | 095200 | 3315565450 | 33200 | 33350 | 33400 | 33150 | 3810 |
| 579 | 20231023 | 095100 | 3188899450 | 33350 | 33300 | 33400 | 33250 | 647 |
| 580 | 20231023 | 095000 | 3167325600 | 33300 | 33450 | 33450 | 33250 | 1634 |
| 581 | 20231023 | 094900 | 3112809350 | 33400 | 33300 | 33450 | 33300 | 2500 |
| 582 | 20231023 | 094800 | 3029354150 | 33350 | 33250 | 33350 | 33250 | 1131 |
| 583 | 20231023 | 094700 | 2991691450 | 33300 | 33200 | 33300 | 33200 | 565 |
| 584 | 20231023 | 094600 | 2972907950 | 33200 | 32950 | 33200 | 32950 | 1331 |
| 585 | 20231023 | 094500 | 2928924650 | 33000 | 33050 | 33050 | 32950 | 779 |
| 586 | 20231023 | 094400 | 2903201650 | 33050 | 33200 | 33200 | 33000 | 786 |
| 587 | 20231023 | 094300 | 2877217550 | 33250 | 33350 | 33400 | 33100 | 3573 |
| 588 | 20231023 | 094200 | 2758289150 | 33350 | 33300 | 33400 | 33250 | 1633 |
| 589 | 20231023 | 094100 | 2703869900 | 33300 | 33350 | 33450 | 33300 | 1724 |
| 590 | 20231023 | 094000 | 2646361500 | 33400 | 33500 | 33650 | 33350 | 6554 |
| 591 | 20231023 | 093900 | 2426850000 | 33500 | 33150 | 33500 | 33150 | 4066 |
| 592 | 20231023 | 093800 | 2291139050 | 33150 | 32900 | 33200 | 32900 | 3425 |
| 593 | 20231023 | 093700 | 2178010150 | 32900 | 33000 | 33000 | 32900 | 1535 |
| 594 | 20231023 | 093600 | 2127407700 | 33000 | 32750 | 33000 | 32750 | 4212 |
| 595 | 20231023 | 093500 | 1989072950 | 32750 | 32650 | 32750 | 32600 | 1239 |
| 596 | 20231023 | 093400 | 1948579450 | 32650 | 32650 | 32650 | 32600 | 801 |
| 597 | 20231023 | 093300 | 1922427000 | 32650 | 32600 | 32650 | 32550 | 1673 |
| 598 | 20231023 | 093200 | 1867894600 | 32550 | 32450 | 32550 | 32450 | 3304 |
| 599 | 20231023 | 093100 | 1760486250 | 32500 | 32300 | 32500 | 32300 | 5273 |
| 600 | 20231023 | 093000 | 1589523950 | 32300 | 32300 | 32300 | 32250 | 147 |
| 601 | 20231023 | 092900 | 1584777550 | 32300 | 32300 | 32350 | 32250 | 463 |
| 602 | 20231023 | 092800 | 1569822600 | 32300 | 32250 | 32300 | 32250 | 800 |
| 603 | 20231023 | 092700 | 1543999400 | 32300 | 32250 | 32300 | 32200 | 771 |
| 604 | 20231023 | 092600 | 1519131600 | 32250 | 32350 | 32350 | 32200 | 2192 |
| 605 | 20231023 | 092500 | 1448344750 | 32350 | 32200 | 32400 | 32200 | 990 |
| 606 | 20231023 | 092400 | 1416366650 | 32200 | 32200 | 32250 | 32200 | 268 |
| 607 | 20231023 | 092300 | 1407726400 | 32200 | 32350 | 32350 | 32200 | 2385 |
| 608 | 20231023 | 092200 | 1330700900 | 32350 | 32400 | 32450 | 32350 | 1015 |
| 609 | 20231023 | 092100 | 1297838800 | 32400 | 32200 | 32450 | 32200 | 6014 |
| 610 | 20231023 | 092000 | 1103636100 | 32200 | 32050 | 32200 | 32050 | 1653 |
| 611 | 20231023 | 091900 | 1050523250 | 32050 | 32050 | 32100 | 32000 | 569 |
| 612 | 20231023 | 091800 | 1032286800 | 32050 | 32050 | 32050 | 32050 | 361 |
| 613 | 20231023 | 091700 | 1020716750 | 32050 | 32100 | 32100 | 32000 | 500 |
| 614 | 20231023 | 091600 | 1004709450 | 32150 | 32100 | 32150 | 31950 | 1840 |
| 615 | 20231023 | 091500 | 945768500 | 32100 | 32100 | 32150 | 32100 | 490 |
| 616 | 20231023 | 091400 | 930025850 | 32100 | 31900 | 32150 | 31900 | 1158 |
| 617 | 20231023 | 091300 | 892911350 | 31900 | 32000 | 32000 | 31900 | 526 |
| 618 | 20231023 | 091200 | 876092800 | 32050 | 32150 | 32200 | 31950 | 1498 |
| 619 | 20231023 | 091100 | 828094450 | 32150 | 32200 | 32300 | 32100 | 3305 |
| 620 | 20231023 | 091000 | 721510600 | 32150 | 32100 | 32200 | 32050 | 2153 |
| 621 | 20231023 | 090900 | 652364250 | 32100 | 31950 | 32100 | 31950 | 1918 |
| 622 | 20231023 | 090800 | 590893550 | 31950 | 32000 | 32050 | 31850 | 1132 |
| 623 | 20231023 | 090700 | 554786350 | 32000 | 32100 | 32150 | 31900 | 891 |
| 624 | 20231023 | 090600 | 526242650 | 32000 | 32050 | 32100 | 31850 | 2869 |
| 625 | 20231023 | 090500 | 434422400 | 32100 | 32050 | 32250 | 32050 | 1214 |
| 626 | 20231023 | 090400 | 395401350 | 32050 | 31750 | 32100 | 31750 | 2531 |
| 627 | 20231023 | 090300 | 314293100 | 31750 | 31900 | 31900 | 31650 | 237 |
| 628 | 20231023 | 090200 | 306761800 | 31950 | 31950 | 32050 | 31950 | 3320 |
| 629 | 20231023 | 090100 | 200521300 | 31900 | 31600 | 32100 | 31600 | 2119 |
| 630 | 20231023 | 090000 | 133115350 | 31550 | 31200 | 31600 | 31200 | 3638 |