32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 191100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 20125 |
| 3 | 20231023 | 191000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20231023 | 190900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20231023 | 190800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20231023 | 190700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20231023 | 190600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20231023 | 190500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20231023 | 190400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20231023 | 190300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20231023 | 190200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20231023 | 190100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20231023 | 190000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20231023 | 185900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20231023 | 185800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20231023 | 185700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20231023 | 185600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20231023 | 185500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20231023 | 185400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20231023 | 185300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20231023 | 185200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20231023 | 185100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20231023 | 185000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20231023 | 184900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20231023 | 184800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20231023 | 184700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20231023 | 184600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20231023 | 184500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20231023 | 184400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20231023 | 184300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20231023 | 184200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20231023 | 184100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 20125 |
| 33 | 20231023 | 184000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20231023 | 183900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20231023 | 183800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20231023 | 183700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20231023 | 183600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20231023 | 183500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20231023 | 183400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20231023 | 183300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20231023 | 183200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20231023 | 183100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20231023 | 183000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20231023 | 182900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20231023 | 182800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20231023 | 182700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20231023 | 182600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20231023 | 182500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20231023 | 182400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20231023 | 182300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20231023 | 182200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20231023 | 182100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20231023 | 182000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20231023 | 181900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20231023 | 181800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20231023 | 181700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20231023 | 181600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20231023 | 181500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20231023 | 181400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20231023 | 181300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20231023 | 181200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20231023 | 181100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 20125 |
| 63 | 20231023 | 181000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20231023 | 180900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20231023 | 180800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20231023 | 180700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20231023 | 180600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20231023 | 180500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20231023 | 180400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20231023 | 180300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20231023 | 180200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20231023 | 180100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20231023 | 180000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20231023 | 175900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20231023 | 175800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20231023 | 175700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20231023 | 175600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20231023 | 175500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20231023 | 175400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20231023 | 175300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20231023 | 175200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20231023 | 175100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20231023 | 175000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20231023 | 174900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20231023 | 174800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20231023 | 174700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20231023 | 174600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20231023 | 174500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20231023 | 174400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20231023 | 174300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20231023 | 174200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20231023 | 174100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 20125 |
| 93 | 20231023 | 174000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20231023 | 173900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20231023 | 173800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20231023 | 173700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20231023 | 173600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20231023 | 173500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20231023 | 173400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20231023 | 173300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20231023 | 173200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20231023 | 173100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20231023 | 173000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20231023 | 172900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20231023 | 172800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20231023 | 172700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20231023 | 172600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20231023 | 172500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20231023 | 172400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20231023 | 172300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20231023 | 172200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20231023 | 172100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20231023 | 172000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20231023 | 171900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20231023 | 171800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20231023 | 171700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20231023 | 171600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20231023 | 171500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20231023 | 171400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20231023 | 171300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20231023 | 171200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20231023 | 171100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 20125 |
| 123 | 20231023 | 171000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20231023 | 170900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20231023 | 170800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20231023 | 170700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20231023 | 170600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20231023 | 170500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20231023 | 170400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20231023 | 170300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20231023 | 170200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20231023 | 170100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20231023 | 170000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20231023 | 165900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20231023 | 165800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20231023 | 165700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20231023 | 165600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20231023 | 165500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20231023 | 165400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20231023 | 165300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20231023 | 165200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20231023 | 165100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20231023 | 165000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20231023 | 164900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20231023 | 164800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20231023 | 164700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20231023 | 164600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20231023 | 164500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20231023 | 164400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20231023 | 164300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20231023 | 164200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20231023 | 164100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 20125 |
| 153 | 20231023 | 164000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20231023 | 163900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20231023 | 163800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20231023 | 163700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20231023 | 163600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20231023 | 163500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20231023 | 163400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20231023 | 163300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20231023 | 163200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20231023 | 163100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20231023 | 163000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20231023 | 162900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20231023 | 162800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20231023 | 162700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20231023 | 162600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20231023 | 162500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20231023 | 162400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20231023 | 162300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20231023 | 162200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20231023 | 162100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20231023 | 162000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20231023 | 161900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20231023 | 161800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20231023 | 161700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20231023 | 161600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20231023 | 161500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20231023 | 161400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20231023 | 161300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20231023 | 161200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20231023 | 161100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 20125 |
| 183 | 20231023 | 161000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20231023 | 160900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20231023 | 160800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20231023 | 160700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20231023 | 160600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20231023 | 160500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20231023 | 160400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20231023 | 160300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20231023 | 160200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20231023 | 160100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20231023 | 160000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20231023 | 155900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20231023 | 155800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20231023 | 155700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20231023 | 155600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20231023 | 155500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20231023 | 155400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20231023 | 155300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20231023 | 155200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20231023 | 155100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20231023 | 155000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20231023 | 154900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20231023 | 154800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20231023 | 154700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20231023 | 154600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20231023 | 154500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20231023 | 154400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20231023 | 154300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20231023 | 154200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20231023 | 154100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 20125 |
| 213 | 20231023 | 154000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20231023 | 153900 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20231023 | 153800 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20231023 | 153700 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20231023 | 153600 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20231023 | 153500 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20231023 | 153400 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20231023 | 153300 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20231023 | 153200 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20231023 | 153100 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20231023 | 153000 | 4392059300 | 23350 | 23350 | 23350 | 23350 | 20125 |
| 224 | 20231023 | 152900 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20231023 | 152800 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20231023 | 152700 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20231023 | 152600 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20231023 | 152500 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20231023 | 152400 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20231023 | 152300 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20231023 | 152200 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20231023 | 152100 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20231023 | 152000 | 3922140550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20231023 | 151900 | 3922140550 | 23350 | 23300 | 23350 | 23300 | 89 |
| 235 | 20231023 | 151800 | 3920064850 | 23350 | 23350 | 23350 | 23350 | 17 |
| 236 | 20231023 | 151700 | 3919667900 | 23350 | 23350 | 23350 | 23300 | 31 |
| 237 | 20231023 | 151600 | 3918944200 | 23350 | 23350 | 23350 | 23350 | 35 |
| 238 | 20231023 | 151500 | 3918126950 | 23300 | 23300 | 23350 | 23300 | 898 |
| 239 | 20231023 | 151400 | 3897202100 | 23300 | 23350 | 23350 | 23300 | 209 |
| 240 | 20231023 | 151300 | 3892329900 | 23350 | 23350 | 23350 | 23300 | 43 |
| 241 | 20231023 | 151200 | 3891326000 | 23350 | 23300 | 23350 | 23250 | 241 |
| 242 | 20231023 | 151100 | 3885710300 | 23300 | 23300 | 23300 | 23250 | 176 |
| 243 | 20231023 | 151000 | 3881609650 | 23300 | 23250 | 23300 | 23250 | 7 |
| 244 | 20231023 | 150900 | 3881446750 | 23250 | 23250 | 23300 | 23250 | 10 |
| 245 | 20231023 | 150800 | 3881214150 | 23250 | 23250 | 23300 | 23250 | 1378 |
| 246 | 20231023 | 150700 | 3849175600 | 23250 | 23250 | 23300 | 23250 | 17 |
| 247 | 20231023 | 150600 | 3848779700 | 23250 | 23250 | 23300 | 23250 | 11 |
| 248 | 20231023 | 150500 | 3848523650 | 23250 | 23350 | 23350 | 23250 | 505 |
| 249 | 20231023 | 150400 | 3836755750 | 23300 | 23300 | 23300 | 23300 | 194 |
| 250 | 20231023 | 150300 | 3832235550 | 23300 | 23350 | 23350 | 23300 | 7 |
| 251 | 20231023 | 150200 | 3832072400 | 23350 | 23350 | 23350 | 23300 | 678 |
| 252 | 20231023 | 150100 | 3816274450 | 23350 | 23350 | 23350 | 23300 | 15 |
| 253 | 20231023 | 150000 | 3815924850 | 23300 | 23250 | 23300 | 23250 | 163 |
| 254 | 20231023 | 145900 | 3812127400 | 23250 | 23300 | 23350 | 23250 | 414 |
| 255 | 20231023 | 145800 | 3802485850 | 23250 | 23300 | 23300 | 23250 | 252 |
| 256 | 20231023 | 145700 | 3796624900 | 23250 | 23300 | 23300 | 23250 | 242 |
| 257 | 20231023 | 145600 | 3790990950 | 23250 | 23300 | 23300 | 23250 | 536 |
| 258 | 20231023 | 145500 | 3778512550 | 23300 | 23300 | 23350 | 23250 | 397 |
| 259 | 20231023 | 145400 | 3769261900 | 23300 | 23250 | 23300 | 23250 | 373 |
| 260 | 20231023 | 145300 | 3760585650 | 23300 | 23300 | 23300 | 23250 | 166 |
| 261 | 20231023 | 145200 | 3756724000 | 23250 | 23350 | 23350 | 23250 | 276 |
| 262 | 20231023 | 145100 | 3750300050 | 23350 | 23300 | 23350 | 23250 | 1046 |
| 263 | 20231023 | 145000 | 3725930450 | 23300 | 23300 | 23300 | 23250 | 177 |
| 264 | 20231023 | 144900 | 3721811150 | 23300 | 23250 | 23300 | 23250 | 476 |
| 265 | 20231023 | 144800 | 3710734350 | 23300 | 23300 | 23300 | 23250 | 249 |
| 266 | 20231023 | 144700 | 3704938850 | 23300 | 23250 | 23300 | 23250 | 238 |
| 267 | 20231023 | 144600 | 3699404100 | 23300 | 23300 | 23300 | 23250 | 180 |
| 268 | 20231023 | 144500 | 3695216150 | 23300 | 23300 | 23300 | 23250 | 220 |
| 269 | 20231023 | 144400 | 3690094550 | 23250 | 23300 | 23300 | 23250 | 135 |
| 270 | 20231023 | 144300 | 3686954300 | 23300 | 23300 | 23300 | 23250 | 234 |
| 271 | 20231023 | 144200 | 3681512450 | 23300 | 23250 | 23300 | 23250 | 254 |
| 272 | 20231023 | 144100 | 3675599650 | 23250 | 23250 | 23300 | 23250 | 308 |
| 273 | 20231023 | 144000 | 3668436950 | 23250 | 23200 | 23300 | 23200 | 1467 |
| 274 | 20231023 | 143900 | 3634302300 | 23200 | 23250 | 23250 | 23200 | 313 |
| 275 | 20231023 | 143800 | 3627038700 | 23200 | 23200 | 23250 | 23200 | 459 |
| 276 | 20231023 | 143700 | 3616383100 | 23200 | 23250 | 23250 | 23200 | 289 |
| 277 | 20231023 | 143600 | 3609676900 | 23250 | 23200 | 23250 | 23200 | 360 |
| 278 | 20231023 | 143500 | 3601320800 | 23250 | 23250 | 23250 | 23200 | 232 |
| 279 | 20231023 | 143400 | 3595931600 | 23200 | 23200 | 23250 | 23200 | 354 |
| 280 | 20231023 | 143300 | 3587717150 | 23250 | 23250 | 23250 | 23200 | 226 |
| 281 | 20231023 | 143200 | 3582471900 | 23250 | 23200 | 23250 | 23200 | 2818 |
| 282 | 20231023 | 143100 | 3517066850 | 23250 | 23200 | 23250 | 23200 | 226 |
| 283 | 20231023 | 143000 | 3511821650 | 23200 | 23200 | 23250 | 23200 | 3879 |
| 284 | 20231023 | 142900 | 3421797650 | 23250 | 23200 | 23250 | 23200 | 135 |
| 285 | 20231023 | 142800 | 3418664100 | 23250 | 23250 | 23300 | 23200 | 1604 |
| 286 | 20231023 | 142700 | 3381379150 | 23250 | 23250 | 23250 | 23200 | 270 |
| 287 | 20231023 | 142600 | 3375106600 | 23300 | 23200 | 23300 | 23200 | 1915 |
| 288 | 20231023 | 142500 | 3330576650 | 23200 | 23250 | 23250 | 23200 | 396 |
| 289 | 20231023 | 142400 | 3321380150 | 23250 | 23200 | 23250 | 23200 | 159 |
| 290 | 20231023 | 142300 | 3317688600 | 23250 | 23250 | 23300 | 23200 | 670 |
| 291 | 20231023 | 142200 | 3302116100 | 23200 | 23200 | 23250 | 23200 | 288 |
| 292 | 20231023 | 142100 | 3295426750 | 23200 | 23250 | 23250 | 23200 | 326 |
| 293 | 20231023 | 142000 | 3287851750 | 23250 | 23250 | 23250 | 23200 | 262 |
| 294 | 20231023 | 141900 | 3281766750 | 23250 | 23250 | 23250 | 23200 | 307 |
| 295 | 20231023 | 141800 | 3274637950 | 23200 | 23200 | 23250 | 23200 | 253 |
| 296 | 20231023 | 141700 | 3268766800 | 23250 | 23250 | 23250 | 23200 | 399 |
| 297 | 20231023 | 141600 | 3259495300 | 23200 | 23250 | 23300 | 23200 | 756 |
| 298 | 20231023 | 141500 | 3241951650 | 23200 | 23200 | 23250 | 23200 | 874 |
| 299 | 20231023 | 141400 | 3221636800 | 23250 | 23300 | 23300 | 23200 | 412 |
| 300 | 20231023 | 141300 | 3212075500 | 23300 | 23250 | 23300 | 23200 | 331 |
| 301 | 20231023 | 141200 | 3204383500 | 23200 | 23250 | 23300 | 23200 | 466 |
| 302 | 20231023 | 141100 | 3193558100 | 23200 | 23250 | 23250 | 23200 | 68 |
| 303 | 20231023 | 141000 | 3191977500 | 23250 | 23250 | 23250 | 23200 | 259 |
| 304 | 20231023 | 140900 | 3185966050 | 23250 | 23250 | 23250 | 23200 | 256 |
| 305 | 20231023 | 140800 | 3180019300 | 23250 | 23200 | 23250 | 23200 | 338 |
| 306 | 20231023 | 140700 | 3172171000 | 23250 | 23200 | 23250 | 23200 | 252 |
| 307 | 20231023 | 140600 | 3166321450 | 23250 | 23200 | 23250 | 23200 | 234 |
| 308 | 20231023 | 140500 | 3160881350 | 23250 | 23200 | 23250 | 23200 | 413 |
| 309 | 20231023 | 140400 | 3151289500 | 23200 | 23200 | 23250 | 23200 | 1063 |
| 310 | 20231023 | 140300 | 3126626450 | 23200 | 23250 | 23300 | 23200 | 487 |
| 311 | 20231023 | 140200 | 3115309000 | 23250 | 23250 | 23300 | 23200 | 5047 |
| 312 | 20231023 | 140100 | 2997978400 | 23250 | 23300 | 23300 | 23250 | 619 |
| 313 | 20231023 | 140000 | 2983585150 | 23250 | 23250 | 23300 | 23250 | 747 |
| 314 | 20231023 | 135900 | 2966216150 | 23300 | 23300 | 23350 | 23250 | 390 |
| 315 | 20231023 | 135800 | 2957133250 | 23350 | 23300 | 23350 | 23250 | 160 |
| 316 | 20231023 | 135700 | 2953410950 | 23300 | 23300 | 23350 | 23300 | 109 |
| 317 | 20231023 | 135600 | 2950869950 | 23350 | 23350 | 23350 | 23300 | 770 |
| 318 | 20231023 | 135500 | 2932922350 | 23350 | 23350 | 23350 | 23350 | 25 |
| 319 | 20231023 | 135400 | 2932338600 | 23350 | 23350 | 23350 | 23350 | 27 |
| 320 | 20231023 | 135300 | 2931708150 | 23350 | 23350 | 23350 | 23350 | 25 |
| 321 | 20231023 | 135200 | 2931124400 | 23350 | 23350 | 23350 | 23300 | 153 |
| 322 | 20231023 | 135100 | 2927552900 | 23350 | 23400 | 23400 | 23300 | 652 |
| 323 | 20231023 | 135000 | 2912335550 | 23400 | 23350 | 23400 | 23300 | 1068 |
| 324 | 20231023 | 134900 | 2887396700 | 23350 | 23350 | 23350 | 23300 | 5145 |
| 325 | 20231023 | 134800 | 2767510950 | 23350 | 23400 | 23400 | 23300 | 2541 |
| 326 | 20231023 | 134700 | 2708302250 | 23400 | 23350 | 23400 | 23350 | 3683 |
| 327 | 20231023 | 134600 | 2622293750 | 23400 | 23400 | 23400 | 23400 | 119 |
| 328 | 20231023 | 134500 | 2619509150 | 23400 | 23400 | 23400 | 23400 | 59 |
| 329 | 20231023 | 134400 | 2618128550 | 23400 | 23400 | 23400 | 23400 | 339 |
| 330 | 20231023 | 134300 | 2610195950 | 23400 | 23400 | 23400 | 23400 | 119 |
| 331 | 20231023 | 134200 | 2607411350 | 23400 | 23400 | 23400 | 23400 | 28 |
| 332 | 20231023 | 134100 | 2606756150 | 23400 | 23400 | 23400 | 23400 | 39 |
| 333 | 20231023 | 134000 | 2605843550 | 23400 | 23400 | 23400 | 23400 | 278 |
| 334 | 20231023 | 133900 | 2599338350 | 23400 | 23400 | 23400 | 23400 | 127 |
| 335 | 20231023 | 133800 | 2596366550 | 23400 | 23400 | 23400 | 23400 | 62 |
| 336 | 20231023 | 133700 | 2594915750 | 23400 | 23400 | 23400 | 23400 | 67 |
| 337 | 20231023 | 133600 | 2593347950 | 23400 | 23400 | 23400 | 23400 | 119 |
| 338 | 20231023 | 133500 | 2590563350 | 23400 | 23400 | 23400 | 23400 | 31 |
| 339 | 20231023 | 133400 | 2589837950 | 23400 | 23400 | 23400 | 23400 | 38 |
| 340 | 20231023 | 133300 | 2588948750 | 23400 | 23400 | 23400 | 23400 | 145 |
| 341 | 20231023 | 133200 | 2585555750 | 23400 | 23400 | 23400 | 23400 | 217 |
| 342 | 20231023 | 133100 | 2580477950 | 23400 | 23400 | 23400 | 23350 | 240 |
| 343 | 20231023 | 133000 | 2574871950 | 23400 | 23400 | 23400 | 23400 | 31 |
| 344 | 20231023 | 132900 | 2574146550 | 23400 | 23400 | 23400 | 23400 | 118 |
| 345 | 20231023 | 132800 | 2571385350 | 23400 | 23400 | 23400 | 23400 | 27 |
| 346 | 20231023 | 132700 | 2570753550 | 23400 | 23400 | 23400 | 23400 | 92 |
| 347 | 20231023 | 132600 | 2568600750 | 23400 | 23400 | 23400 | 23350 | 198 |
| 348 | 20231023 | 132500 | 2563971450 | 23400 | 23400 | 23400 | 23400 | 49 |
| 349 | 20231023 | 132400 | 2562824850 | 23400 | 23400 | 23400 | 23400 | 26 |
| 350 | 20231023 | 132300 | 2562216450 | 23400 | 23400 | 23400 | 23400 | 137 |
| 351 | 20231023 | 132200 | 2559010650 | 23400 | 23400 | 23400 | 23350 | 128 |
| 352 | 20231023 | 132100 | 2556020450 | 23400 | 23400 | 23400 | 23400 | 25 |
| 353 | 20231023 | 132000 | 2555435450 | 23400 | 23400 | 23400 | 23400 | 132 |
| 354 | 20231023 | 131900 | 2552346650 | 23400 | 23350 | 23400 | 23350 | 39 |
| 355 | 20231023 | 131800 | 2551434750 | 23400 | 23400 | 23400 | 23400 | 28 |
| 356 | 20231023 | 131700 | 2550779550 | 23400 | 23400 | 23400 | 23400 | 29 |
| 357 | 20231023 | 131600 | 2550100950 | 23400 | 23350 | 23400 | 23350 | 138 |
| 358 | 20231023 | 131500 | 2546871800 | 23350 | 23350 | 23350 | 23350 | 387 |
| 359 | 20231023 | 131400 | 2537835350 | 23350 | 23350 | 23350 | 23350 | 518 |
| 360 | 20231023 | 131300 | 2525740050 | 23350 | 23400 | 23400 | 23350 | 320 |
| 361 | 20231023 | 131200 | 2518261350 | 23350 | 23350 | 23350 | 23350 | 457 |
| 362 | 20231023 | 131100 | 2507590400 | 23350 | 23350 | 23350 | 23350 | 530 |
| 363 | 20231023 | 131000 | 2495214900 | 23350 | 23300 | 23350 | 23300 | 683 |
| 364 | 20231023 | 130900 | 2479291850 | 23300 | 23350 | 23350 | 23300 | 84 |
| 365 | 20231023 | 130800 | 2477331700 | 23350 | 23350 | 23350 | 23350 | 288 |
| 366 | 20231023 | 130700 | 2470606900 | 23350 | 23350 | 23350 | 23350 | 528 |
| 367 | 20231023 | 130600 | 2458278100 | 23350 | 23350 | 23350 | 23350 | 636 |
| 368 | 20231023 | 130500 | 2443427500 | 23350 | 23350 | 23350 | 23350 | 43 |
| 369 | 20231023 | 130400 | 2442423450 | 23350 | 23350 | 23350 | 23350 | 26 |
| 370 | 20231023 | 130300 | 2441816350 | 23350 | 23400 | 23400 | 23350 | 407 |
| 371 | 20231023 | 130200 | 2432306850 | 23400 | 23400 | 23400 | 23400 | 39 |
| 372 | 20231023 | 130100 | 2431394250 | 23350 | 23400 | 23400 | 23350 | 72 |
| 373 | 20231023 | 130000 | 2429711750 | 23400 | 23400 | 23400 | 23350 | 202 |
| 374 | 20231023 | 125900 | 2424987100 | 23400 | 23400 | 23400 | 23400 | 26 |
| 375 | 20231023 | 125800 | 2424378700 | 23400 | 23350 | 23400 | 23300 | 109 |
| 376 | 20231023 | 125700 | 2421832400 | 23350 | 23350 | 23400 | 23300 | 433 |
| 377 | 20231023 | 125600 | 2411721800 | 23350 | 23350 | 23350 | 23350 | 1347 |
| 378 | 20231023 | 125500 | 2380269350 | 23350 | 23350 | 23350 | 23350 | 54 |
| 379 | 20231023 | 125400 | 2379008450 | 23300 | 23350 | 23350 | 23300 | 113 |
| 380 | 20231023 | 125300 | 2376370400 | 23350 | 23350 | 23350 | 23300 | 195 |
| 381 | 20231023 | 125200 | 2371819850 | 23350 | 23350 | 23350 | 23350 | 70 |
| 382 | 20231023 | 125100 | 2370185350 | 23350 | 23350 | 23350 | 23350 | 37 |
| 383 | 20231023 | 125000 | 2369321400 | 23350 | 23350 | 23350 | 23350 | 119 |
| 384 | 20231023 | 124900 | 2366542750 | 23350 | 23350 | 23350 | 23350 | 30 |
| 385 | 20231023 | 124800 | 2365842250 | 23300 | 23350 | 23350 | 23300 | 1042 |
| 386 | 20231023 | 124700 | 2341511600 | 23350 | 23350 | 23350 | 23350 | 132 |
| 387 | 20231023 | 124600 | 2338429400 | 23350 | 23350 | 23350 | 23350 | 339 |
| 388 | 20231023 | 124500 | 2330513750 | 23350 | 23350 | 23350 | 23350 | 126 |
| 389 | 20231023 | 124400 | 2327571650 | 23350 | 23350 | 23350 | 23350 | 62 |
| 390 | 20231023 | 124300 | 2326123950 | 23350 | 23400 | 23400 | 23350 | 518 |
| 391 | 20231023 | 124200 | 2314027550 | 23400 | 23400 | 23400 | 23400 | 31 |
| 392 | 20231023 | 124100 | 2313302150 | 23400 | 23400 | 23400 | 23350 | 89 |
| 393 | 20231023 | 124000 | 2311222500 | 23400 | 23350 | 23400 | 23350 | 140 |
| 394 | 20231023 | 123900 | 2307947500 | 23350 | 23350 | 23350 | 23350 | 30 |
| 395 | 20231023 | 123800 | 2307247000 | 23350 | 23350 | 23400 | 23350 | 72 |
| 396 | 20231023 | 123700 | 2305565600 | 23400 | 23350 | 23400 | 23300 | 2642 |
| 397 | 20231023 | 123600 | 2243999550 | 23350 | 23400 | 23400 | 23350 | 1431 |
| 398 | 20231023 | 123500 | 2210585300 | 23350 | 23350 | 23450 | 23350 | 135 |
| 399 | 20231023 | 123400 | 2207429550 | 23400 | 23400 | 23400 | 23350 | 2757 |
| 400 | 20231023 | 123300 | 2143040750 | 23400 | 23400 | 23400 | 23400 | 40 |
| 401 | 20231023 | 123200 | 2142104750 | 23400 | 23400 | 23400 | 23400 | 117 |
| 402 | 20231023 | 123100 | 2139366950 | 23400 | 23400 | 23400 | 23350 | 31 |
| 403 | 20231023 | 123000 | 2138641600 | 23400 | 23400 | 23400 | 23400 | 195 |
| 404 | 20231023 | 122900 | 2134078600 | 23400 | 23400 | 23400 | 23400 | 1031 |
| 405 | 20231023 | 122800 | 2109953200 | 23400 | 23400 | 23400 | 23350 | 394 |
| 406 | 20231023 | 122700 | 2100748600 | 23400 | 23400 | 23400 | 23400 | 160 |
| 407 | 20231023 | 122600 | 2097004600 | 23400 | 23350 | 23400 | 23350 | 350 |
| 408 | 20231023 | 122500 | 2088829600 | 23400 | 23400 | 23400 | 23400 | 31 |
| 409 | 20231023 | 122400 | 2088104200 | 23400 | 23350 | 23400 | 23350 | 2362 |
| 410 | 20231023 | 122300 | 2032950200 | 23350 | 23350 | 23350 | 23350 | 41 |
| 411 | 20231023 | 122200 | 2031992850 | 23350 | 23350 | 23350 | 23350 | 30 |
| 412 | 20231023 | 122100 | 2031292350 | 23300 | 23350 | 23350 | 23300 | 695 |
| 413 | 20231023 | 122000 | 2015066600 | 23400 | 23400 | 23400 | 23350 | 155 |
| 414 | 20231023 | 121900 | 2011440350 | 23400 | 23350 | 23400 | 23350 | 82 |
| 415 | 20231023 | 121800 | 2009523650 | 23350 | 23400 | 23400 | 23350 | 2459 |
| 416 | 20231023 | 121700 | 1952105950 | 23400 | 23400 | 23400 | 23400 | 720 |
| 417 | 20231023 | 121600 | 1935257950 | 23400 | 23400 | 23400 | 23400 | 25 |
| 418 | 20231023 | 121500 | 1934672950 | 23400 | 23400 | 23400 | 23350 | 39 |
| 419 | 20231023 | 121400 | 1933760400 | 23350 | 23400 | 23400 | 23350 | 190 |
| 420 | 20231023 | 121300 | 1929315900 | 23400 | 23400 | 23400 | 23400 | 53 |
| 421 | 20231023 | 121200 | 1928075700 | 23400 | 23400 | 23400 | 23400 | 38 |
| 422 | 20231023 | 121100 | 1927186500 | 23400 | 23400 | 23400 | 23400 | 162 |
| 423 | 20231023 | 121000 | 1923395700 | 23400 | 23400 | 23400 | 23400 | 26 |
| 424 | 20231023 | 120900 | 1922787300 | 23400 | 23400 | 23400 | 23400 | 27 |
| 425 | 20231023 | 120800 | 1922155500 | 23400 | 23400 | 23400 | 23400 | 38 |
| 426 | 20231023 | 120700 | 1921266300 | 23400 | 23400 | 23400 | 23350 | 519 |
| 427 | 20231023 | 120600 | 1909124200 | 23400 | 23400 | 23400 | 23400 | 76 |
| 428 | 20231023 | 120500 | 1907345800 | 23400 | 23400 | 23400 | 23350 | 64 |
| 429 | 20231023 | 120400 | 1905848950 | 23350 | 23400 | 23400 | 23350 | 133 |
| 430 | 20231023 | 120300 | 1902737150 | 23400 | 23400 | 23400 | 23400 | 24 |
| 431 | 20231023 | 120200 | 1902175550 | 23400 | 23400 | 23400 | 23400 | 63 |
| 432 | 20231023 | 120100 | 1900701350 | 23400 | 23400 | 23400 | 23400 | 131 |
| 433 | 20231023 | 120000 | 1897635950 | 23400 | 23400 | 23400 | 23400 | 25 |
| 434 | 20231023 | 115900 | 1897050950 | 23400 | 23400 | 23400 | 23400 | 36 |
| 435 | 20231023 | 115800 | 1896208550 | 23400 | 23400 | 23400 | 23400 | 37 |
| 436 | 20231023 | 115700 | 1895342750 | 23400 | 23400 | 23400 | 23350 | 191 |
| 437 | 20231023 | 115600 | 1890874550 | 23400 | 23400 | 23400 | 23400 | 26 |
| 438 | 20231023 | 115500 | 1890266150 | 23400 | 23350 | 23400 | 23350 | 28 |
| 439 | 20231023 | 115400 | 1889611050 | 23400 | 23400 | 23400 | 23350 | 134 |
| 440 | 20231023 | 115300 | 1886475500 | 23400 | 23400 | 23400 | 23400 | 46 |
| 441 | 20231023 | 115200 | 1885399100 | 23400 | 23400 | 23400 | 23400 | 62 |
| 442 | 20231023 | 115100 | 1883948300 | 23400 | 23400 | 23400 | 23400 | 121 |
| 443 | 20231023 | 115000 | 1881116900 | 23400 | 23350 | 23400 | 23350 | 333 |
| 444 | 20231023 | 114900 | 1873338950 | 23400 | 23400 | 23400 | 23400 | 26 |
| 445 | 20231023 | 114800 | 1872730550 | 23400 | 23400 | 23400 | 23350 | 1117 |
| 446 | 20231023 | 114700 | 1846641950 | 23400 | 23450 | 23450 | 23400 | 829 |
| 447 | 20231023 | 114600 | 1827242700 | 23450 | 23450 | 23450 | 23450 | 25 |
| 448 | 20231023 | 114500 | 1826656450 | 23450 | 23450 | 23450 | 23450 | 27 |
| 449 | 20231023 | 114400 | 1826023300 | 23450 | 23450 | 23450 | 23450 | 120 |
| 450 | 20231023 | 114300 | 1823209300 | 23450 | 23450 | 23450 | 23450 | 39 |
| 451 | 20231023 | 114200 | 1822294750 | 23450 | 23450 | 23450 | 23400 | 35 |
| 452 | 20231023 | 114100 | 1821474050 | 23450 | 23400 | 23450 | 23400 | 159 |
| 453 | 20231023 | 114000 | 1817747500 | 23450 | 23450 | 23450 | 23450 | 58 |
| 454 | 20231023 | 113900 | 1816387400 | 23450 | 23450 | 23450 | 23450 | 25 |
| 455 | 20231023 | 113800 | 1815801150 | 23450 | 23450 | 23450 | 23450 | 131 |
| 456 | 20231023 | 113700 | 1812729200 | 23450 | 23450 | 23450 | 23450 | 98 |
| 457 | 20231023 | 113600 | 1810431100 | 23450 | 23450 | 23500 | 23400 | 638 |
| 458 | 20231023 | 113500 | 1795470350 | 23400 | 23450 | 23450 | 23400 | 205 |
| 459 | 20231023 | 113400 | 1790666600 | 23450 | 23450 | 23450 | 23450 | 120 |
| 460 | 20231023 | 113300 | 1787852600 | 23450 | 23400 | 23450 | 23400 | 54 |
| 461 | 20231023 | 113200 | 1786587700 | 23450 | 23450 | 23450 | 23450 | 65 |
| 462 | 20231023 | 113100 | 1785063450 | 23450 | 23450 | 23450 | 23450 | 123 |
| 463 | 20231023 | 113000 | 1782179100 | 23450 | 23450 | 23450 | 23450 | 26 |
| 464 | 20231023 | 112900 | 1781569400 | 23450 | 23450 | 23450 | 23400 | 241 |
| 465 | 20231023 | 112800 | 1775928100 | 23400 | 23400 | 23400 | 23350 | 187 |
| 466 | 20231023 | 112700 | 1771552800 | 23400 | 23400 | 23400 | 23400 | 198 |
| 467 | 20231023 | 112600 | 1766919600 | 23400 | 23350 | 23400 | 23350 | 37 |
| 468 | 20231023 | 112500 | 1766054300 | 23400 | 23400 | 23400 | 23350 | 159 |
| 469 | 20231023 | 112400 | 1762334950 | 23400 | 23400 | 23400 | 23400 | 97 |
| 470 | 20231023 | 112300 | 1760065150 | 23400 | 23350 | 23400 | 23350 | 1247 |
| 471 | 20231023 | 112200 | 1730897300 | 23350 | 23350 | 23350 | 23350 | 76 |
| 472 | 20231023 | 112100 | 1729122700 | 23350 | 23350 | 23350 | 23350 | 139 |
| 473 | 20231023 | 112000 | 1725877050 | 23350 | 23350 | 23350 | 23300 | 714 |
| 474 | 20231023 | 111900 | 1709207650 | 23400 | 23400 | 23400 | 23350 | 1027 |
| 475 | 20231023 | 111800 | 1685225850 | 23400 | 23400 | 23400 | 23350 | 300 |
| 476 | 20231023 | 111700 | 1678214200 | 23350 | 23400 | 23400 | 23350 | 30 |
| 477 | 20231023 | 111600 | 1677512250 | 23350 | 23450 | 23450 | 23350 | 804 |
| 478 | 20231023 | 111500 | 1658699250 | 23450 | 23450 | 23450 | 23400 | 144 |
| 479 | 20231023 | 111400 | 1655322950 | 23400 | 23450 | 23450 | 23400 | 112 |
| 480 | 20231023 | 111300 | 1652700750 | 23450 | 23450 | 23450 | 23450 | 85 |
| 481 | 20231023 | 111200 | 1650707500 | 23450 | 23450 | 23450 | 23450 | 52 |
| 482 | 20231023 | 111100 | 1649488100 | 23450 | 23450 | 23450 | 23450 | 138 |
| 483 | 20231023 | 111000 | 1646252000 | 23450 | 23450 | 23450 | 23450 | 39 |
| 484 | 20231023 | 110900 | 1645337450 | 23450 | 23450 | 23450 | 23450 | 53 |
| 485 | 20231023 | 110800 | 1644094600 | 23450 | 23450 | 23450 | 23450 | 244 |
| 486 | 20231023 | 110700 | 1638372800 | 23450 | 23500 | 23500 | 23450 | 423 |
| 487 | 20231023 | 110600 | 1628452100 | 23500 | 23500 | 23500 | 23500 | 86 |
| 488 | 20231023 | 110500 | 1626431100 | 23500 | 23450 | 23500 | 23400 | 855 |
| 489 | 20231023 | 110400 | 1606370950 | 23450 | 23450 | 23450 | 23450 | 138 |
| 490 | 20231023 | 110300 | 1603134850 | 23450 | 23450 | 23450 | 23450 | 798 |
| 491 | 20231023 | 110200 | 1584421750 | 23500 | 23500 | 23500 | 23400 | 2235 |
| 492 | 20231023 | 110100 | 1532107900 | 23500 | 23500 | 23500 | 23500 | 33 |
| 493 | 20231023 | 110000 | 1531332400 | 23500 | 23500 | 23500 | 23400 | 625 |
| 494 | 20231023 | 105900 | 1516675750 | 23500 | 23500 | 23500 | 23450 | 76 |
| 495 | 20231023 | 105800 | 1514892200 | 23500 | 23500 | 23500 | 23500 | 122 |
| 496 | 20231023 | 105700 | 1512025200 | 23500 | 23500 | 23500 | 23500 | 40 |
| 497 | 20231023 | 105600 | 1511085200 | 23500 | 23500 | 23500 | 23500 | 27 |
| 498 | 20231023 | 105500 | 1510450700 | 23500 | 23500 | 23500 | 23450 | 172 |
| 499 | 20231023 | 105400 | 1506411200 | 23500 | 23500 | 23500 | 23500 | 82 |
| 500 | 20231023 | 105300 | 1504484200 | 23500 | 23500 | 23500 | 23450 | 166 |
| 501 | 20231023 | 105200 | 1500589500 | 23500 | 23450 | 23500 | 23450 | 2618 |
| 502 | 20231023 | 105100 | 1439191300 | 23400 | 23450 | 23450 | 23400 | 1613 |
| 503 | 20231023 | 105000 | 1401441450 | 23450 | 23450 | 23450 | 23450 | 33 |
| 504 | 20231023 | 104900 | 1400667600 | 23450 | 23400 | 23450 | 23400 | 569 |
| 505 | 20231023 | 104800 | 1387351650 | 23400 | 23400 | 23400 | 23400 | 26 |
| 506 | 20231023 | 104700 | 1386743250 | 23400 | 23400 | 23400 | 23400 | 31 |
| 507 | 20231023 | 104600 | 1386017850 | 23400 | 23400 | 23400 | 23400 | 48 |
| 508 | 20231023 | 104500 | 1384894650 | 23400 | 23400 | 23400 | 23350 | 295 |
| 509 | 20231023 | 104400 | 1377992250 | 23400 | 23400 | 23400 | 23400 | 39 |
| 510 | 20231023 | 104300 | 1377079650 | 23400 | 23400 | 23400 | 23350 | 5077 |
| 511 | 20231023 | 104200 | 1258530350 | 23400 | 23400 | 23400 | 23400 | 134 |
| 512 | 20231023 | 104100 | 1255394750 | 23350 | 23400 | 23400 | 23350 | 53 |
| 513 | 20231023 | 104000 | 1254155600 | 23400 | 23400 | 23400 | 23400 | 53 |
| 514 | 20231023 | 103900 | 1252915400 | 23400 | 23400 | 23400 | 23350 | 176 |
| 515 | 20231023 | 103800 | 1248798950 | 23350 | 23350 | 23350 | 23350 | 1453 |
| 516 | 20231023 | 103700 | 1214871400 | 23350 | 23400 | 23400 | 23350 | 926 |
| 517 | 20231023 | 103600 | 1193244250 | 23350 | 23350 | 23400 | 23350 | 203 |
| 518 | 20231023 | 103500 | 1188504150 | 23350 | 23400 | 23400 | 23350 | 954 |
| 519 | 20231023 | 103400 | 1166228200 | 23350 | 23350 | 23400 | 23350 | 1823 |
| 520 | 20231023 | 103300 | 1123661100 | 23350 | 23350 | 23350 | 23300 | 258 |
| 521 | 20231023 | 103200 | 1117637650 | 23350 | 23350 | 23350 | 23350 | 246 |
| 522 | 20231023 | 103100 | 1111893550 | 23350 | 23400 | 23400 | 23350 | 802 |
| 523 | 20231023 | 103000 | 1093166450 | 23400 | 23350 | 23400 | 23350 | 16 |
| 524 | 20231023 | 102900 | 1092792800 | 23350 | 23350 | 23350 | 23350 | 2079 |
| 525 | 20231023 | 102800 | 1044248150 | 23350 | 23350 | 23350 | 23350 | 28 |
| 526 | 20231023 | 102700 | 1043594350 | 23350 | 23350 | 23350 | 23350 | 920 |
| 527 | 20231023 | 102600 | 1022112350 | 23350 | 23350 | 23350 | 23350 | 1058 |
| 528 | 20231023 | 102500 | 997408050 | 23350 | 23350 | 23350 | 23350 | 5328 |
| 529 | 20231023 | 102400 | 872999250 | 23400 | 23400 | 23400 | 23400 | 14 |
| 530 | 20231023 | 102300 | 872671650 | 23400 | 23400 | 23400 | 23400 | 120 |
| 531 | 20231023 | 102200 | 869863650 | 23400 | 23400 | 23400 | 23400 | 248 |
| 532 | 20231023 | 102100 | 864060450 | 23400 | 23400 | 23400 | 23400 | 498 |
| 533 | 20231023 | 102000 | 852407250 | 23400 | 23400 | 23400 | 23400 | 263 |
| 534 | 20231023 | 101900 | 846253050 | 23400 | 23400 | 23400 | 23400 | 1050 |
| 535 | 20231023 | 101800 | 821683050 | 23400 | 23400 | 23400 | 23400 | 2 |
| 536 | 20231023 | 101700 | 821636250 | 23400 | 23400 | 23400 | 23400 | 14 |
| 537 | 20231023 | 101600 | 821308650 | 23350 | 23400 | 23400 | 23350 | 2156 |
| 538 | 20231023 | 101500 | 770863250 | 23450 | 23400 | 23450 | 23400 | 170 |
| 539 | 20231023 | 101400 | 766884900 | 23450 | 23450 | 23450 | 23450 | 207 |
| 540 | 20231023 | 101300 | 762030750 | 23450 | 23450 | 23450 | 23450 | 75 |
| 541 | 20231023 | 101200 | 760272000 | 23450 | 23450 | 23450 | 23450 | 258 |
| 542 | 20231023 | 101100 | 754221900 | 23450 | 23450 | 23450 | 23450 | 1 |
| 543 | 20231023 | 101000 | 754198450 | 23500 | 23500 | 23500 | 23500 | 27 |
| 544 | 20231023 | 100900 | 753563950 | 23450 | 23450 | 23450 | 23450 | 619 |
| 545 | 20231023 | 100800 | 739048400 | 23450 | 23450 | 23450 | 23450 | 381 |
| 546 | 20231023 | 100700 | 730113950 | 23450 | 23450 | 23450 | 23450 | 139 |
| 547 | 20231023 | 100600 | 726854400 | 23450 | 23450 | 23450 | 23450 | 226 |
| 548 | 20231023 | 100500 | 721554700 | 23450 | 23450 | 23450 | 23450 | 3 |
| 549 | 20231023 | 100400 | 721484350 | 23450 | 23450 | 23450 | 23400 | 176 |
| 550 | 20231023 | 100300 | 717365400 | 23400 | 23450 | 23450 | 23400 | 1228 |
| 551 | 20231023 | 100200 | 688569700 | 23400 | 23450 | 23450 | 23400 | 12 |
| 552 | 20231023 | 100100 | 688288400 | 23450 | 23450 | 23450 | 23400 | 321 |
| 553 | 20231023 | 100000 | 680776850 | 23400 | 23400 | 23450 | 23400 | 43 |
| 554 | 20231023 | 095900 | 679769050 | 23400 | 23450 | 23450 | 23400 | 50 |
| 555 | 20231023 | 095800 | 678598550 | 23450 | 23400 | 23450 | 23400 | 523 |
| 556 | 20231023 | 095700 | 666360250 | 23400 | 23450 | 23450 | 23400 | 2602 |
| 557 | 20231023 | 095600 | 605472350 | 23450 | 23450 | 23450 | 23450 | 734 |
| 558 | 20231023 | 095500 | 588260050 | 23500 | 23500 | 23500 | 23500 | 1 |
| 559 | 20231023 | 095400 | 588236550 | 23450 | 23500 | 23500 | 23450 | 2 |
| 560 | 20231023 | 095300 | 588189600 | 23500 | 23450 | 23500 | 23450 | 2446 |
| 561 | 20231023 | 095200 | 530730850 | 23450 | 23450 | 23450 | 23450 | 49 |
| 562 | 20231023 | 095100 | 529581800 | 23450 | 23500 | 23500 | 23450 | 54 |
| 563 | 20231023 | 095000 | 528314300 | 23500 | 23450 | 23500 | 23450 | 1058 |
| 564 | 20231023 | 094900 | 503493500 | 23450 | 23450 | 23450 | 23450 | 29 |
| 565 | 20231023 | 094800 | 502813450 | 23450 | 23450 | 23500 | 23450 | 471 |
| 566 | 20231023 | 094700 | 491768450 | 23450 | 23450 | 23450 | 23450 | 16 |
| 567 | 20231023 | 094600 | 491393250 | 23450 | 23450 | 23450 | 23450 | 100 |
| 568 | 20231023 | 094500 | 489048250 | 23500 | 23450 | 23500 | 23450 | 6 |
| 569 | 20231023 | 094400 | 488907500 | 23450 | 23450 | 23450 | 23450 | 200 |
| 570 | 20231023 | 094300 | 484217500 | 23450 | 23450 | 23500 | 23450 | 132 |
| 571 | 20231023 | 094200 | 481122050 | 23500 | 23450 | 23500 | 23450 | 147 |
| 572 | 20231023 | 094100 | 477672550 | 23450 | 23500 | 23500 | 23450 | 125 |
| 573 | 20231023 | 094000 | 474741250 | 23500 | 23500 | 23500 | 23500 | 8 |
| 574 | 20231023 | 093900 | 474553250 | 23450 | 23450 | 23450 | 23450 | 312 |
| 575 | 20231023 | 093800 | 467236850 | 23500 | 23500 | 23500 | 23500 | 9 |
| 576 | 20231023 | 093700 | 467025350 | 23500 | 23500 | 23500 | 23450 | 163 |
| 577 | 20231023 | 093600 | 463202250 | 23500 | 23500 | 23500 | 23500 | 9 |
| 578 | 20231023 | 093500 | 462990750 | 23500 | 23500 | 23500 | 23500 | 6 |
| 579 | 20231023 | 093400 | 462849750 | 23450 | 23450 | 23450 | 23400 | 762 |
| 580 | 20231023 | 093300 | 444987850 | 23450 | 23400 | 23500 | 23400 | 552 |
| 581 | 20231023 | 093200 | 432068450 | 23400 | 23400 | 23500 | 23400 | 101 |
| 582 | 20231023 | 093100 | 429702300 | 23400 | 23450 | 23500 | 23400 | 1741 |
| 583 | 20231023 | 093000 | 388962450 | 23450 | 23400 | 23500 | 23400 | 136 |
| 584 | 20231023 | 092900 | 385776050 | 23400 | 23450 | 23450 | 23400 | 312 |
| 585 | 20231023 | 092800 | 378466000 | 23450 | 23450 | 23500 | 23400 | 1940 |
| 586 | 20231023 | 092700 | 332966700 | 23500 | 23500 | 23500 | 23450 | 121 |
| 587 | 20231023 | 092600 | 330128250 | 23500 | 23500 | 23500 | 23500 | 86 |
| 588 | 20231023 | 092500 | 328107250 | 23450 | 23500 | 23500 | 23450 | 3488 |
| 589 | 20231023 | 092400 | 246163250 | 23600 | 23550 | 23600 | 23500 | 42 |
| 590 | 20231023 | 092300 | 245174600 | 23550 | 23600 | 23600 | 23550 | 442 |
| 591 | 20231023 | 092200 | 234764300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 592 | 20231023 | 092100 | 234764300 | 23600 | 23600 | 23600 | 23600 | 3 |
| 593 | 20231023 | 092000 | 234693500 | 23600 | 23550 | 23600 | 23500 | 257 |
| 594 | 20231023 | 091900 | 228641600 | 23600 | 23600 | 23600 | 23600 | 6 |
| 595 | 20231023 | 091800 | 228500000 | 23600 | 23550 | 23600 | 23550 | 199 |
| 596 | 20231023 | 091700 | 223812550 | 23500 | 23550 | 23550 | 23500 | 139 |
| 597 | 20231023 | 091600 | 220543300 | 23550 | 23550 | 23550 | 23500 | 59 |
| 598 | 20231023 | 091500 | 219154100 | 23550 | 23550 | 23550 | 23550 | 378 |
| 599 | 20231023 | 091400 | 210252200 | 23600 | 23600 | 23600 | 23600 | 3 |
| 600 | 20231023 | 091300 | 210181400 | 23550 | 23600 | 23600 | 23550 | 282 |
| 601 | 20231023 | 091200 | 203539700 | 23600 | 23550 | 23600 | 23500 | 246 |
| 602 | 20231023 | 091100 | 197744250 | 23550 | 23600 | 23600 | 23550 | 984 |
| 603 | 20231023 | 091000 | 174571000 | 23550 | 23600 | 23600 | 23550 | 1979 |
| 604 | 20231023 | 090900 | 127965450 | 23600 | 23600 | 23600 | 23550 | 190 |
| 605 | 20231023 | 090800 | 123488950 | 23600 | 23600 | 23600 | 23600 | 1129 |
| 606 | 20231023 | 090700 | 96844550 | 23650 | 23650 | 23650 | 23600 | 288 |
| 607 | 20231023 | 090600 | 90035850 | 23650 | 23650 | 23650 | 23650 | 179 |
| 608 | 20231023 | 090500 | 85802500 | 23650 | 23650 | 23650 | 23650 | 285 |
| 609 | 20231023 | 090400 | 79062250 | 23650 | 23650 | 23650 | 23650 | 254 |
| 610 | 20231023 | 090300 | 73055150 | 23700 | 23700 | 23700 | 23600 | 661 |
| 611 | 20231023 | 090200 | 57434400 | 23700 | 23650 | 23700 | 23650 | 53 |
| 612 | 20231023 | 090100 | 56178400 | 23650 | 23700 | 23800 | 23650 | 1093 |
| 613 | 20231023 | 090000 | 30311000 | 23700 | 23700 | 23750 | 23650 | 1129 |