33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 4016 |
| 3 | 20231023 | 192300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20231023 | 192200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20231023 | 192100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20231023 | 192000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20231023 | 191900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20231023 | 191800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20231023 | 191700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20231023 | 191600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20231023 | 191500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20231023 | 191400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20231023 | 191300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20231023 | 191200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20231023 | 191100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20231023 | 191000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20231023 | 190900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20231023 | 190800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20231023 | 190700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20231023 | 190600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20231023 | 190500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20231023 | 190400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20231023 | 190300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20231023 | 190200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20231023 | 190100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20231023 | 190000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20231023 | 185900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20231023 | 185800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20231023 | 185700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20231023 | 185600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20231023 | 185500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20231023 | 185400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 4016 |
| 33 | 20231023 | 185300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20231023 | 185200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20231023 | 185100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20231023 | 185000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20231023 | 184900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20231023 | 184800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20231023 | 184700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20231023 | 184600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20231023 | 184500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20231023 | 184400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20231023 | 184300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20231023 | 184200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20231023 | 184100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20231023 | 184000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20231023 | 183900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20231023 | 183800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20231023 | 183700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20231023 | 183600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20231023 | 183500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20231023 | 183400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20231023 | 183300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20231023 | 183200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20231023 | 183100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20231023 | 183000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20231023 | 182900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20231023 | 182800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20231023 | 182700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20231023 | 182600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20231023 | 182500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20231023 | 182400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 4016 |
| 63 | 20231023 | 182300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20231023 | 182200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20231023 | 182100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20231023 | 182000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20231023 | 181900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20231023 | 181800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20231023 | 181700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20231023 | 181600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20231023 | 181500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20231023 | 181400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20231023 | 181300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20231023 | 181200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20231023 | 181100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20231023 | 181000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20231023 | 180900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20231023 | 180800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20231023 | 180700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20231023 | 180600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20231023 | 180500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20231023 | 180400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20231023 | 180300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20231023 | 180200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20231023 | 180100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20231023 | 180000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20231023 | 175900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20231023 | 175800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20231023 | 175700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20231023 | 175600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20231023 | 175500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20231023 | 175400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 4016 |
| 93 | 20231023 | 175300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20231023 | 175200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20231023 | 175100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20231023 | 175000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20231023 | 174900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20231023 | 174800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20231023 | 174700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20231023 | 174600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20231023 | 174500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20231023 | 174400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20231023 | 174300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20231023 | 174200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20231023 | 174100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20231023 | 174000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20231023 | 173900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20231023 | 173800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20231023 | 173700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20231023 | 173600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20231023 | 173500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20231023 | 173400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20231023 | 173300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20231023 | 173200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20231023 | 173100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20231023 | 173000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20231023 | 172900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20231023 | 172800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20231023 | 172700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20231023 | 172600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20231023 | 172500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20231023 | 172400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 4016 |
| 123 | 20231023 | 172300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20231023 | 172200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20231023 | 172100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20231023 | 172000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20231023 | 171900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20231023 | 171800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20231023 | 171700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20231023 | 171600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20231023 | 171500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20231023 | 171400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20231023 | 171300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20231023 | 171200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20231023 | 171100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20231023 | 171000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20231023 | 170900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20231023 | 170800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20231023 | 170700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20231023 | 170600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20231023 | 170500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20231023 | 170400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20231023 | 170300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20231023 | 170200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20231023 | 170100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20231023 | 170000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20231023 | 165900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20231023 | 165800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20231023 | 165700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20231023 | 165600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20231023 | 165500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20231023 | 165400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 4016 |
| 153 | 20231023 | 165300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20231023 | 165200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20231023 | 165100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20231023 | 165000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20231023 | 164900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20231023 | 164800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20231023 | 164700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20231023 | 164600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20231023 | 164500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20231023 | 164400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20231023 | 164300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20231023 | 164200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20231023 | 164100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20231023 | 164000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20231023 | 163900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20231023 | 163800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20231023 | 163700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20231023 | 163600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20231023 | 163500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20231023 | 163400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20231023 | 163300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20231023 | 163200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20231023 | 163100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20231023 | 163000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20231023 | 162900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20231023 | 162800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20231023 | 162700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20231023 | 162600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20231023 | 162500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20231023 | 162400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 4016 |
| 183 | 20231023 | 162300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20231023 | 162200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20231023 | 162100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20231023 | 162000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20231023 | 161900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20231023 | 161800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20231023 | 161700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20231023 | 161600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20231023 | 161500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20231023 | 161400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20231023 | 161300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20231023 | 161200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20231023 | 161100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20231023 | 161000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20231023 | 160900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20231023 | 160800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20231023 | 160700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20231023 | 160600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20231023 | 160500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20231023 | 160400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20231023 | 160300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20231023 | 160200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20231023 | 160100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20231023 | 160000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20231023 | 155900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20231023 | 155800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20231023 | 155700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20231023 | 155600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20231023 | 155500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20231023 | 155400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 4016 |
| 213 | 20231023 | 155300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20231023 | 155200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20231023 | 155100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20231023 | 155000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20231023 | 154900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20231023 | 154800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20231023 | 154700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20231023 | 154600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20231023 | 154500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20231023 | 154400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20231023 | 154300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20231023 | 154200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20231023 | 154100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20231023 | 154000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20231023 | 153900 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20231023 | 153800 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20231023 | 153700 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20231023 | 153600 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20231023 | 153500 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20231023 | 153400 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20231023 | 153300 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 234 | 20231023 | 153200 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20231023 | 153100 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 236 | 20231023 | 153000 | 5795986100 | 35300 | 35300 | 35300 | 35300 | 4016 |
| 237 | 20231023 | 152900 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20231023 | 152800 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20231023 | 152700 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20231023 | 152600 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20231023 | 152500 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20231023 | 152400 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 243 | 20231023 | 152300 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20231023 | 152200 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 245 | 20231023 | 152100 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 246 | 20231023 | 152000 | 5654221300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 247 | 20231023 | 151900 | 5654221300 | 35300 | 35400 | 35400 | 35300 | 260 |
| 248 | 20231023 | 151800 | 5645037900 | 35100 | 35150 | 35400 | 35050 | 2025 |
| 249 | 20231023 | 151700 | 5573783400 | 35150 | 35300 | 35300 | 35150 | 1373 |
| 250 | 20231023 | 151600 | 5525367000 | 35300 | 35300 | 35300 | 35250 | 854 |
| 251 | 20231023 | 151500 | 5495248450 | 35300 | 35250 | 35350 | 35200 | 372 |
| 252 | 20231023 | 151400 | 5482147750 | 35200 | 35200 | 35250 | 35100 | 1819 |
| 253 | 20231023 | 151300 | 5418131800 | 35200 | 35350 | 35350 | 35100 | 1466 |
| 254 | 20231023 | 151200 | 5366510750 | 35350 | 35450 | 35500 | 35300 | 1312 |
| 255 | 20231023 | 151100 | 5320100200 | 35450 | 35500 | 35600 | 35450 | 1277 |
| 256 | 20231023 | 151000 | 5274764900 | 35550 | 35700 | 35700 | 35500 | 1733 |
| 257 | 20231023 | 150900 | 5213124900 | 35700 | 35650 | 35750 | 35650 | 425 |
| 258 | 20231023 | 150800 | 5197943350 | 35650 | 35800 | 35800 | 35650 | 2080 |
| 259 | 20231023 | 150700 | 5123697100 | 35750 | 35700 | 35750 | 35700 | 177 |
| 260 | 20231023 | 150600 | 5117375650 | 35750 | 35850 | 35850 | 35750 | 1183 |
| 261 | 20231023 | 150500 | 5075046600 | 35850 | 35850 | 35850 | 35800 | 458 |
| 262 | 20231023 | 150400 | 5058640850 | 35800 | 35850 | 35900 | 35800 | 183 |
| 263 | 20231023 | 150300 | 5052080650 | 35900 | 35800 | 35900 | 35750 | 632 |
| 264 | 20231023 | 150200 | 5029465150 | 35800 | 35850 | 35850 | 35800 | 602 |
| 265 | 20231023 | 150100 | 5007908150 | 35800 | 35850 | 35850 | 35800 | 144 |
| 266 | 20231023 | 150000 | 5002745850 | 35850 | 35850 | 35850 | 35800 | 256 |
| 267 | 20231023 | 145900 | 4993568600 | 35800 | 35850 | 35900 | 35800 | 717 |
| 268 | 20231023 | 145800 | 4967892200 | 35850 | 35850 | 35850 | 35850 | 3 |
| 269 | 20231023 | 145700 | 4967784650 | 35850 | 35850 | 35900 | 35800 | 283 |
| 270 | 20231023 | 145600 | 4957638000 | 35900 | 35850 | 35900 | 35850 | 84 |
| 271 | 20231023 | 145500 | 4954626450 | 35800 | 35900 | 35900 | 35800 | 504 |
| 272 | 20231023 | 145400 | 4936573650 | 35850 | 35800 | 35900 | 35800 | 298 |
| 273 | 20231023 | 145300 | 4925886050 | 35850 | 35850 | 35850 | 35800 | 271 |
| 274 | 20231023 | 145200 | 4916171100 | 35850 | 35900 | 35950 | 35850 | 420 |
| 275 | 20231023 | 145100 | 4901101400 | 35900 | 35950 | 35950 | 35900 | 40 |
| 276 | 20231023 | 145000 | 4899664400 | 35950 | 35850 | 35950 | 35850 | 109 |
| 277 | 20231023 | 144900 | 4895756500 | 35850 | 35950 | 35950 | 35850 | 848 |
| 278 | 20231023 | 144800 | 4865334550 | 36000 | 35850 | 36000 | 35850 | 198 |
| 279 | 20231023 | 144700 | 4858232400 | 35850 | 36000 | 36000 | 35800 | 1275 |
| 280 | 20231023 | 144600 | 4812476350 | 36000 | 36100 | 36100 | 35950 | 1359 |
| 281 | 20231023 | 144500 | 4763537700 | 36050 | 36150 | 36200 | 36050 | 1240 |
| 282 | 20231023 | 144400 | 4718761250 | 36150 | 36150 | 36200 | 36150 | 242 |
| 283 | 20231023 | 144300 | 4710010350 | 36150 | 36300 | 36350 | 36150 | 745 |
| 284 | 20231023 | 144200 | 4683024650 | 36300 | 36350 | 36350 | 36300 | 17 |
| 285 | 20231023 | 144100 | 4682407450 | 36300 | 36300 | 36350 | 36300 | 121 |
| 286 | 20231023 | 144000 | 4678013150 | 36350 | 36350 | 36350 | 36350 | 3 |
| 287 | 20231023 | 143900 | 4677904100 | 36300 | 36350 | 36400 | 36300 | 293 |
| 288 | 20231023 | 143800 | 4667246700 | 36400 | 36250 | 36400 | 36250 | 308 |
| 289 | 20231023 | 143700 | 4656059050 | 36250 | 36200 | 36250 | 36200 | 218 |
| 290 | 20231023 | 143600 | 4648166300 | 36200 | 36200 | 36200 | 36200 | 91 |
| 291 | 20231023 | 143500 | 4644872100 | 36250 | 36250 | 36300 | 36150 | 204 |
| 292 | 20231023 | 143400 | 4637478000 | 36250 | 36300 | 36350 | 36250 | 392 |
| 293 | 20231023 | 143300 | 4623233700 | 36300 | 36200 | 36300 | 36200 | 204 |
| 294 | 20231023 | 143200 | 4615837800 | 36200 | 36200 | 36200 | 36100 | 1167 |
| 295 | 20231023 | 143100 | 4573633850 | 36150 | 36100 | 36150 | 36050 | 672 |
| 296 | 20231023 | 143000 | 4549374150 | 36200 | 36150 | 36200 | 36050 | 1761 |
| 297 | 20231023 | 142900 | 4485743750 | 36150 | 36200 | 36200 | 36100 | 723 |
| 298 | 20231023 | 142800 | 4459610450 | 36150 | 36150 | 36150 | 36150 | 352 |
| 299 | 20231023 | 142700 | 4446885650 | 36150 | 36300 | 36300 | 36150 | 1406 |
| 300 | 20231023 | 142600 | 4395962150 | 36250 | 36300 | 36300 | 36250 | 173 |
| 301 | 20231023 | 142500 | 4389682500 | 36300 | 36300 | 36300 | 36200 | 534 |
| 302 | 20231023 | 142400 | 4370322350 | 36300 | 36300 | 36300 | 36250 | 863 |
| 303 | 20231023 | 142300 | 4339013800 | 36300 | 36400 | 36400 | 36300 | 1047 |
| 304 | 20231023 | 142200 | 4300944050 | 36400 | 36450 | 36450 | 36400 | 1478 |
| 305 | 20231023 | 142100 | 4247102100 | 36450 | 36500 | 36550 | 36450 | 558 |
| 306 | 20231023 | 142000 | 4226741100 | 36550 | 36550 | 36550 | 36550 | 7 |
| 307 | 20231023 | 141900 | 4226485250 | 36500 | 36550 | 36550 | 36500 | 733 |
| 308 | 20231023 | 141800 | 4199727500 | 36500 | 36700 | 36700 | 36500 | 3117 |
| 309 | 20231023 | 141700 | 4085565300 | 36750 | 36800 | 36800 | 36750 | 311 |
| 310 | 20231023 | 141600 | 4074132350 | 36800 | 36700 | 36800 | 36700 | 125 |
| 311 | 20231023 | 141500 | 4069538800 | 36750 | 36750 | 36750 | 36750 | 330 |
| 312 | 20231023 | 141400 | 4057411300 | 36800 | 36750 | 36850 | 36750 | 125 |
| 313 | 20231023 | 141300 | 4052816200 | 36750 | 36800 | 36800 | 36750 | 298 |
| 314 | 20231023 | 141200 | 4041853500 | 36800 | 36800 | 36800 | 36750 | 536 |
| 315 | 20231023 | 141100 | 4022154200 | 36750 | 36800 | 36800 | 36750 | 210 |
| 316 | 20231023 | 141000 | 4014434000 | 36850 | 36800 | 36850 | 36800 | 530 |
| 317 | 20231023 | 140900 | 3994922100 | 36800 | 36800 | 36800 | 36800 | 32 |
| 318 | 20231023 | 140800 | 3993744500 | 36850 | 36900 | 36900 | 36850 | 324 |
| 319 | 20231023 | 140700 | 3981805050 | 36900 | 37000 | 37000 | 36900 | 138 |
| 320 | 20231023 | 140600 | 3976708950 | 37000 | 37000 | 37000 | 37000 | 98 |
| 321 | 20231023 | 140500 | 3973082950 | 37000 | 37000 | 37000 | 37000 | 1 |
| 322 | 20231023 | 140400 | 3973045950 | 36900 | 37050 | 37050 | 36900 | 2 |
| 323 | 20231023 | 140300 | 3972972000 | 37100 | 37100 | 37100 | 37100 | 0 |
| 324 | 20231023 | 140200 | 3972972000 | 37100 | 37100 | 37100 | 37100 | 0 |
| 325 | 20231023 | 140100 | 3972972000 | 37100 | 37100 | 37100 | 37100 | 11 |
| 326 | 20231023 | 140000 | 3972563900 | 36900 | 36950 | 36950 | 36900 | 942 |
| 327 | 20231023 | 135900 | 3937788700 | 36950 | 37000 | 37000 | 36950 | 25 |
| 328 | 20231023 | 135800 | 3936863900 | 37100 | 37100 | 37100 | 37100 | 50 |
| 329 | 20231023 | 135700 | 3935008900 | 37100 | 37000 | 37100 | 37000 | 46 |
| 330 | 20231023 | 135600 | 3933306800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 331 | 20231023 | 135500 | 3933306800 | 37100 | 37100 | 37100 | 37100 | 13 |
| 332 | 20231023 | 135400 | 3932824500 | 37150 | 37100 | 37150 | 37100 | 50 |
| 333 | 20231023 | 135300 | 3930967050 | 37150 | 37150 | 37150 | 37150 | 51 |
| 334 | 20231023 | 135200 | 3929072400 | 37100 | 37000 | 37100 | 36950 | 75 |
| 335 | 20231023 | 135100 | 3926293200 | 36950 | 37100 | 37100 | 36950 | 279 |
| 336 | 20231023 | 135000 | 3915971050 | 37000 | 37000 | 37000 | 37000 | 226 |
| 337 | 20231023 | 134900 | 3907609050 | 37150 | 37000 | 37150 | 37000 | 181 |
| 338 | 20231023 | 134800 | 3900911900 | 37150 | 37000 | 37150 | 37000 | 57 |
| 339 | 20231023 | 134700 | 3898802750 | 37000 | 37050 | 37050 | 37000 | 24 |
| 340 | 20231023 | 134600 | 3897914250 | 37100 | 37000 | 37100 | 37000 | 331 |
| 341 | 20231023 | 134500 | 3885656450 | 37000 | 37050 | 37050 | 37000 | 266 |
| 342 | 20231023 | 134400 | 3875801450 | 37050 | 37050 | 37050 | 37000 | 558 |
| 343 | 20231023 | 134300 | 3855137700 | 37050 | 37100 | 37100 | 37000 | 1469 |
| 344 | 20231023 | 134200 | 3800702850 | 37100 | 37100 | 37100 | 37100 | 23 |
| 345 | 20231023 | 134100 | 3799849550 | 37100 | 37050 | 37100 | 37050 | 43 |
| 346 | 20231023 | 134000 | 3798254800 | 37100 | 37100 | 37100 | 37100 | 3 |
| 347 | 20231023 | 133900 | 3798143500 | 37050 | 37100 | 37100 | 37050 | 396 |
| 348 | 20231023 | 133800 | 3783452100 | 37150 | 37150 | 37150 | 37150 | 27 |
| 349 | 20231023 | 133700 | 3782449050 | 37150 | 37150 | 37150 | 37150 | 3 |
| 350 | 20231023 | 133600 | 3782337600 | 37100 | 37100 | 37100 | 37100 | 13 |
| 351 | 20231023 | 133500 | 3781855300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 352 | 20231023 | 133400 | 3781855300 | 37100 | 37100 | 37100 | 37100 | 48 |
| 353 | 20231023 | 133300 | 3780074500 | 37100 | 37100 | 37100 | 37100 | 30 |
| 354 | 20231023 | 133200 | 3778961500 | 37100 | 37100 | 37100 | 37100 | 24 |
| 355 | 20231023 | 133100 | 3778071100 | 37100 | 37100 | 37100 | 37100 | 250 |
| 356 | 20231023 | 133000 | 3768796100 | 37100 | 37050 | 37100 | 37050 | 353 |
| 357 | 20231023 | 132900 | 3755706500 | 37050 | 37100 | 37100 | 37050 | 274 |
| 358 | 20231023 | 132800 | 3745554250 | 37100 | 37200 | 37200 | 37100 | 961 |
| 359 | 20231023 | 132700 | 3709888600 | 37150 | 37200 | 37200 | 37150 | 14 |
| 360 | 20231023 | 132600 | 3709368300 | 37150 | 37300 | 37300 | 37150 | 683 |
| 361 | 20231023 | 132500 | 3683925000 | 37300 | 37300 | 37300 | 37300 | 33 |
| 362 | 20231023 | 132400 | 3682694100 | 37300 | 37300 | 37300 | 37300 | 2 |
| 363 | 20231023 | 132300 | 3682619500 | 37300 | 37300 | 37300 | 37300 | 50 |
| 364 | 20231023 | 132200 | 3680754500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 365 | 20231023 | 132100 | 3680754500 | 37350 | 37350 | 37350 | 37350 | 10 |
| 366 | 20231023 | 132000 | 3680381000 | 37300 | 37300 | 37300 | 37300 | 40 |
| 367 | 20231023 | 131900 | 3678889000 | 37300 | 37300 | 37300 | 37300 | 69 |
| 368 | 20231023 | 131800 | 3676315300 | 37300 | 37300 | 37300 | 37300 | 54 |
| 369 | 20231023 | 131700 | 3674301100 | 37300 | 37300 | 37300 | 37300 | 3 |
| 370 | 20231023 | 131600 | 3674189200 | 37300 | 37300 | 37300 | 37300 | 0 |
| 371 | 20231023 | 131500 | 3674189200 | 37300 | 37300 | 37300 | 37300 | 0 |
| 372 | 20231023 | 131400 | 3674189200 | 37300 | 37300 | 37300 | 37300 | 1 |
| 373 | 20231023 | 131300 | 3674151900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 374 | 20231023 | 131200 | 3674151900 | 37300 | 37300 | 37300 | 37300 | 1 |
| 375 | 20231023 | 131100 | 3674114600 | 37250 | 37250 | 37250 | 37250 | 23 |
| 376 | 20231023 | 131000 | 3673257850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 377 | 20231023 | 130900 | 3673257850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 378 | 20231023 | 130800 | 3673257850 | 37300 | 37300 | 37300 | 37300 | 425 |
| 379 | 20231023 | 130700 | 3657405350 | 37300 | 37250 | 37300 | 37200 | 132 |
| 380 | 20231023 | 130600 | 3652491950 | 37250 | 37250 | 37250 | 37250 | 40 |
| 381 | 20231023 | 130500 | 3651001950 | 37300 | 37250 | 37300 | 37250 | 26 |
| 382 | 20231023 | 130400 | 3650033150 | 37250 | 37250 | 37250 | 37250 | 1 |
| 383 | 20231023 | 130300 | 3649995900 | 37250 | 37300 | 37300 | 37250 | 38 |
| 384 | 20231023 | 130200 | 3648580300 | 37300 | 37350 | 37350 | 37300 | 756 |
| 385 | 20231023 | 130100 | 3620381350 | 37550 | 37550 | 37550 | 37550 | 241 |
| 386 | 20231023 | 130000 | 3611331800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 387 | 20231023 | 125900 | 3611331800 | 37350 | 37400 | 37400 | 37350 | 101 |
| 388 | 20231023 | 125800 | 3607558950 | 37350 | 37350 | 37350 | 37350 | 41 |
| 389 | 20231023 | 125700 | 3606027600 | 37550 | 37450 | 37550 | 37350 | 1439 |
| 390 | 20231023 | 125600 | 3552044650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 391 | 20231023 | 125500 | 3552044650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 392 | 20231023 | 125400 | 3552044650 | 37550 | 37350 | 37550 | 37350 | 15 |
| 393 | 20231023 | 125300 | 3551484100 | 37350 | 37450 | 37450 | 37350 | 23 |
| 394 | 20231023 | 125200 | 3550622850 | 37400 | 37500 | 37500 | 37400 | 174 |
| 395 | 20231023 | 125100 | 3544111350 | 37550 | 37550 | 37550 | 37550 | 249 |
| 396 | 20231023 | 125000 | 3534761400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 397 | 20231023 | 124900 | 3534761400 | 37550 | 37550 | 37550 | 37550 | 770 |
| 398 | 20231023 | 124800 | 3505847900 | 37600 | 37600 | 37600 | 37600 | 230 |
| 399 | 20231023 | 124700 | 3497199900 | 37600 | 37500 | 37600 | 37500 | 342 |
| 400 | 20231023 | 124600 | 3484361050 | 37500 | 37500 | 37500 | 37450 | 254 |
| 401 | 20231023 | 124500 | 3474848550 | 37500 | 37400 | 37500 | 37350 | 149 |
| 402 | 20231023 | 124400 | 3469266700 | 37350 | 37350 | 37350 | 37350 | 8 |
| 403 | 20231023 | 124300 | 3468967900 | 37350 | 37350 | 37350 | 37350 | 22 |
| 404 | 20231023 | 124200 | 3468146200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 405 | 20231023 | 124100 | 3468146200 | 37350 | 37300 | 37350 | 37300 | 58 |
| 406 | 20231023 | 124000 | 3465980000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 407 | 20231023 | 123900 | 3465980000 | 37300 | 37300 | 37350 | 37300 | 104 |
| 408 | 20231023 | 123800 | 3462100750 | 37350 | 37300 | 37350 | 37300 | 14 |
| 409 | 20231023 | 123700 | 3461578450 | 37300 | 37300 | 37300 | 37300 | 89 |
| 410 | 20231023 | 123600 | 3458258750 | 37300 | 37250 | 37300 | 37250 | 19 |
| 411 | 20231023 | 123500 | 3457550450 | 37250 | 37350 | 37350 | 37250 | 456 |
| 412 | 20231023 | 123400 | 3440540300 | 37300 | 37300 | 37300 | 37300 | 0 |
| 413 | 20231023 | 123300 | 3440540300 | 37300 | 37300 | 37300 | 37300 | 58 |
| 414 | 20231023 | 123200 | 3438376900 | 37300 | 37300 | 37300 | 37300 | 32 |
| 415 | 20231023 | 123100 | 3437183300 | 37300 | 37350 | 37350 | 37300 | 175 |
| 416 | 20231023 | 123000 | 3430654800 | 37350 | 37350 | 37350 | 37300 | 336 |
| 417 | 20231023 | 122900 | 3418118050 | 37400 | 37400 | 37400 | 37400 | 32 |
| 418 | 20231023 | 122800 | 3416921250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 419 | 20231023 | 122700 | 3416921250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 420 | 20231023 | 122600 | 3416921250 | 37350 | 37300 | 37350 | 37300 | 15 |
| 421 | 20231023 | 122500 | 3416361650 | 37350 | 37350 | 37350 | 37350 | 24 |
| 422 | 20231023 | 122400 | 3415465250 | 37300 | 37300 | 37350 | 37300 | 100 |
| 423 | 20231023 | 122300 | 3411735000 | 37350 | 37350 | 37350 | 37350 | 1 |
| 424 | 20231023 | 122200 | 3411697650 | 37350 | 37300 | 37350 | 37300 | 51 |
| 425 | 20231023 | 122100 | 3409793800 | 37300 | 37350 | 37350 | 37300 | 10 |
| 426 | 20231023 | 122000 | 3409420550 | 37350 | 37350 | 37350 | 37300 | 48 |
| 427 | 20231023 | 121900 | 3407627800 | 37350 | 37350 | 37350 | 37350 | 107 |
| 428 | 20231023 | 121800 | 3403631350 | 37300 | 37300 | 37300 | 37300 | 30 |
| 429 | 20231023 | 121700 | 3402512350 | 37300 | 37300 | 37300 | 37300 | 0 |
| 430 | 20231023 | 121600 | 3402512350 | 37300 | 37300 | 37300 | 37300 | 0 |
| 431 | 20231023 | 121500 | 3402512350 | 37300 | 37300 | 37300 | 37300 | 70 |
| 432 | 20231023 | 121400 | 3399901350 | 37300 | 37350 | 37350 | 37300 | 243 |
| 433 | 20231023 | 121300 | 3390834400 | 37350 | 37350 | 37350 | 37350 | 204 |
| 434 | 20231023 | 121200 | 3383215000 | 37350 | 37350 | 37350 | 37350 | 100 |
| 435 | 20231023 | 121100 | 3379480000 | 37450 | 37450 | 37450 | 37450 | 107 |
| 436 | 20231023 | 121000 | 3375472850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 437 | 20231023 | 120900 | 3375472850 | 37450 | 37450 | 37450 | 37400 | 888 |
| 438 | 20231023 | 120800 | 3342256850 | 37450 | 37450 | 37450 | 37400 | 56 |
| 439 | 20231023 | 120700 | 3340160150 | 37450 | 37450 | 37450 | 37450 | 173 |
| 440 | 20231023 | 120600 | 3333681300 | 37450 | 37500 | 37500 | 37450 | 189 |
| 441 | 20231023 | 120500 | 3326603200 | 37450 | 37450 | 37450 | 37450 | 5 |
| 442 | 20231023 | 120400 | 3326415950 | 37450 | 37450 | 37450 | 37450 | 13 |
| 443 | 20231023 | 120300 | 3325929100 | 37500 | 37500 | 37500 | 37500 | 3 |
| 444 | 20231023 | 120200 | 3325816600 | 37450 | 37450 | 37450 | 37450 | 176 |
| 445 | 20231023 | 120100 | 3319225400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 446 | 20231023 | 120000 | 3319225400 | 37450 | 37450 | 37450 | 37450 | 297 |
| 447 | 20231023 | 115900 | 3308102750 | 37450 | 37550 | 37550 | 37450 | 386 |
| 448 | 20231023 | 115800 | 3293635250 | 37550 | 37650 | 37650 | 37550 | 11 |
| 449 | 20231023 | 115700 | 3293222100 | 37550 | 37600 | 37600 | 37500 | 1045 |
| 450 | 20231023 | 115600 | 3254007550 | 37700 | 37700 | 37700 | 37700 | 10 |
| 451 | 20231023 | 115500 | 3253630550 | 37700 | 37550 | 37700 | 37550 | 118 |
| 452 | 20231023 | 115400 | 3249186350 | 37650 | 37600 | 37650 | 37600 | 68 |
| 453 | 20231023 | 115300 | 3246629500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 454 | 20231023 | 115200 | 3246629500 | 37600 | 37600 | 37600 | 37550 | 220 |
| 455 | 20231023 | 115100 | 3238367550 | 37600 | 37650 | 37650 | 37600 | 337 |
| 456 | 20231023 | 115000 | 3225687400 | 37650 | 37650 | 37650 | 37650 | 23 |
| 457 | 20231023 | 114900 | 3224821450 | 37650 | 37750 | 37750 | 37650 | 177 |
| 458 | 20231023 | 114800 | 3218152550 | 37750 | 37750 | 37750 | 37650 | 59 |
| 459 | 20231023 | 114700 | 3215926950 | 37650 | 37800 | 37800 | 37650 | 231 |
| 460 | 20231023 | 114600 | 3207196450 | 37800 | 37800 | 37800 | 37750 | 33 |
| 461 | 20231023 | 114500 | 3205950600 | 37800 | 37600 | 37800 | 37600 | 44 |
| 462 | 20231023 | 114400 | 3204292350 | 37800 | 37650 | 37850 | 37650 | 533 |
| 463 | 20231023 | 114300 | 3184163550 | 37700 | 37600 | 37700 | 37600 | 227 |
| 464 | 20231023 | 114200 | 3175614700 | 37700 | 37650 | 37700 | 37650 | 227 |
| 465 | 20231023 | 114100 | 3167065350 | 37650 | 37550 | 37650 | 37550 | 23 |
| 466 | 20231023 | 114000 | 3166201500 | 37550 | 37500 | 37550 | 37500 | 137 |
| 467 | 20231023 | 113900 | 3161057650 | 37500 | 37500 | 37550 | 37500 | 458 |
| 468 | 20231023 | 113800 | 3143881350 | 37500 | 37600 | 37600 | 37500 | 294 |
| 469 | 20231023 | 113700 | 3132843750 | 37600 | 37600 | 37700 | 37600 | 224 |
| 470 | 20231023 | 113600 | 3124420250 | 37600 | 37700 | 37700 | 37600 | 34 |
| 471 | 20231023 | 113500 | 3123141550 | 37750 | 37700 | 37750 | 37650 | 843 |
| 472 | 20231023 | 113400 | 3091359100 | 37750 | 37650 | 37750 | 37650 | 563 |
| 473 | 20231023 | 113300 | 3070124250 | 37650 | 37600 | 37700 | 37600 | 286 |
| 474 | 20231023 | 113200 | 3059354800 | 37600 | 37600 | 37600 | 37600 | 1 |
| 475 | 20231023 | 113100 | 3059317200 | 37550 | 37550 | 37550 | 37550 | 105 |
| 476 | 20231023 | 113000 | 3055374450 | 37550 | 37550 | 37550 | 37550 | 58 |
| 477 | 20231023 | 112900 | 3053196550 | 37550 | 37650 | 37650 | 37550 | 601 |
| 478 | 20231023 | 112800 | 3030573900 | 37650 | 37650 | 37650 | 37650 | 73 |
| 479 | 20231023 | 112700 | 3027825450 | 37600 | 37600 | 37600 | 37600 | 39 |
| 480 | 20231023 | 112600 | 3026359050 | 37550 | 37450 | 37550 | 37450 | 118 |
| 481 | 20231023 | 112500 | 3021934350 | 37550 | 37500 | 37550 | 37500 | 119 |
| 482 | 20231023 | 112400 | 3017471150 | 37500 | 37450 | 37500 | 37450 | 81 |
| 483 | 20231023 | 112300 | 3014437500 | 37450 | 37450 | 37450 | 37450 | 109 |
| 484 | 20231023 | 112200 | 3010355450 | 37400 | 37400 | 37400 | 37400 | 263 |
| 485 | 20231023 | 112100 | 3000519250 | 37450 | 37450 | 37450 | 37450 | 177 |
| 486 | 20231023 | 112000 | 2993890600 | 37450 | 37450 | 37450 | 37450 | 10 |
| 487 | 20231023 | 111900 | 2993516100 | 37500 | 37500 | 37500 | 37500 | 13 |
| 488 | 20231023 | 111800 | 2993028600 | 37550 | 37550 | 37550 | 37550 | 6 |
| 489 | 20231023 | 111700 | 2992803300 | 37550 | 37600 | 37600 | 37550 | 30 |
| 490 | 20231023 | 111600 | 2991675400 | 37600 | 37600 | 37650 | 37550 | 475 |
| 491 | 20231023 | 111500 | 2973834850 | 37600 | 37600 | 37600 | 37600 | 60 |
| 492 | 20231023 | 111400 | 2971578850 | 37600 | 37500 | 37600 | 37500 | 485 |
| 493 | 20231023 | 111300 | 2953370150 | 37350 | 37300 | 37500 | 37300 | 596 |
| 494 | 20231023 | 111200 | 2931091400 | 37350 | 37350 | 37350 | 37350 | 42 |
| 495 | 20231023 | 111100 | 2929522700 | 37350 | 37350 | 37350 | 37350 | 17 |
| 496 | 20231023 | 111000 | 2928887750 | 37350 | 37350 | 37350 | 37350 | 2 |
| 497 | 20231023 | 110900 | 2928813050 | 37350 | 37400 | 37400 | 37350 | 210 |
| 498 | 20231023 | 110800 | 2920959250 | 37400 | 37400 | 37400 | 37400 | 2 |
| 499 | 20231023 | 110700 | 2920884450 | 37400 | 37450 | 37500 | 37400 | 129 |
| 500 | 20231023 | 110600 | 2916058250 | 37500 | 37500 | 37500 | 37500 | 23 |
| 501 | 20231023 | 110500 | 2915195750 | 37450 | 37450 | 37450 | 37450 | 13 |
| 502 | 20231023 | 110400 | 2914708900 | 37450 | 37500 | 37500 | 37400 | 174 |
| 503 | 20231023 | 110300 | 2908192900 | 37450 | 37550 | 37550 | 37450 | 35 |
| 504 | 20231023 | 110200 | 2906880350 | 37500 | 37550 | 37550 | 37500 | 40 |
| 505 | 20231023 | 110100 | 2905379600 | 37550 | 37500 | 37550 | 37450 | 327 |
| 506 | 20231023 | 110000 | 2893122050 | 37450 | 37550 | 37550 | 37450 | 151 |
| 507 | 20231023 | 105900 | 2887459900 | 37550 | 37500 | 37550 | 37500 | 62 |
| 508 | 20231023 | 105800 | 2885131850 | 37550 | 37500 | 37550 | 37500 | 126 |
| 509 | 20231023 | 105700 | 2880403400 | 37500 | 37450 | 37500 | 37450 | 128 |
| 510 | 20231023 | 105600 | 2875605050 | 37450 | 37400 | 37450 | 37400 | 261 |
| 511 | 20231023 | 105500 | 2865840950 | 37350 | 37350 | 37350 | 37350 | 8 |
| 512 | 20231023 | 105400 | 2865542150 | 37450 | 37450 | 37450 | 37450 | 30 |
| 513 | 20231023 | 105300 | 2864418650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 514 | 20231023 | 105200 | 2864418650 | 37400 | 37400 | 37400 | 37400 | 7 |
| 515 | 20231023 | 105100 | 2864156850 | 37300 | 37400 | 37400 | 37300 | 69 |
| 516 | 20231023 | 105000 | 2861581850 | 37400 | 37400 | 37400 | 37400 | 104 |
| 517 | 20231023 | 104900 | 2857692250 | 37400 | 37250 | 37400 | 37200 | 5 |
| 518 | 20231023 | 104800 | 2857506000 | 37200 | 37200 | 37200 | 37200 | 57 |
| 519 | 20231023 | 104700 | 2855385600 | 37200 | 37200 | 37200 | 37200 | 2 |
| 520 | 20231023 | 104600 | 2855311200 | 37150 | 37200 | 37200 | 37150 | 279 |
| 521 | 20231023 | 104500 | 2844933550 | 37200 | 37200 | 37200 | 37200 | 25 |
| 522 | 20231023 | 104400 | 2844003550 | 37200 | 37250 | 37250 | 37200 | 234 |
| 523 | 20231023 | 104300 | 2835298350 | 37200 | 37200 | 37300 | 37200 | 36 |
| 524 | 20231023 | 104200 | 2833958550 | 37200 | 37300 | 37300 | 37200 | 211 |
| 525 | 20231023 | 104100 | 2826098750 | 37350 | 37350 | 37350 | 37350 | 23 |
| 526 | 20231023 | 104000 | 2825239700 | 37350 | 37300 | 37350 | 37300 | 16 |
| 527 | 20231023 | 103900 | 2824642750 | 37350 | 37350 | 37350 | 37350 | 150 |
| 528 | 20231023 | 103800 | 2819040250 | 37350 | 37350 | 37350 | 37350 | 11 |
| 529 | 20231023 | 103700 | 2818629400 | 37350 | 37350 | 37350 | 37300 | 660 |
| 530 | 20231023 | 103600 | 2794004700 | 37350 | 37450 | 37450 | 37350 | 142 |
| 531 | 20231023 | 103500 | 2788697100 | 37400 | 37400 | 37400 | 37400 | 55 |
| 532 | 20231023 | 103400 | 2786640100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 533 | 20231023 | 103300 | 2786640100 | 37350 | 37350 | 37350 | 37350 | 4 |
| 534 | 20231023 | 103200 | 2786490700 | 37400 | 37500 | 37500 | 37400 | 6 |
| 535 | 20231023 | 103100 | 2786266100 | 37500 | 37450 | 37500 | 37450 | 3 |
| 536 | 20231023 | 103000 | 2786153700 | 37500 | 37550 | 37550 | 37500 | 57 |
| 537 | 20231023 | 102900 | 2784016150 | 37500 | 37400 | 37500 | 37400 | 93 |
| 538 | 20231023 | 102800 | 2780532100 | 37400 | 37400 | 37400 | 37400 | 30 |
| 539 | 20231023 | 102700 | 2779410100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 540 | 20231023 | 102600 | 2779410100 | 37350 | 37300 | 37350 | 37300 | 54 |
| 541 | 20231023 | 102500 | 2777393400 | 37300 | 37350 | 37350 | 37300 | 16 |
| 542 | 20231023 | 102400 | 2776796450 | 37350 | 37350 | 37350 | 37300 | 159 |
| 543 | 20231023 | 102300 | 2770861300 | 37300 | 37350 | 37350 | 37300 | 502 |
| 544 | 20231023 | 102200 | 2752127450 | 37450 | 37350 | 37450 | 37350 | 73 |
| 545 | 20231023 | 102100 | 2749400400 | 37350 | 37350 | 37350 | 37300 | 368 |
| 546 | 20231023 | 102000 | 2735668200 | 37450 | 37300 | 37450 | 37300 | 118 |
| 547 | 20231023 | 101900 | 2731262400 | 37350 | 37300 | 37350 | 37300 | 3 |
| 548 | 20231023 | 101800 | 2731150450 | 37300 | 37300 | 37300 | 37300 | 80 |
| 549 | 20231023 | 101700 | 2728166450 | 37300 | 37300 | 37300 | 37300 | 102 |
| 550 | 20231023 | 101600 | 2724361850 | 37300 | 37350 | 37350 | 37300 | 168 |
| 551 | 20231023 | 101500 | 2718087250 | 37300 | 37300 | 37300 | 37300 | 1 |
| 552 | 20231023 | 101400 | 2718049950 | 37200 | 37250 | 37400 | 37200 | 437 |
| 553 | 20231023 | 101300 | 2701737100 | 37150 | 37100 | 37150 | 37100 | 301 |
| 554 | 20231023 | 101200 | 2690569850 | 37050 | 37050 | 37050 | 37050 | 93 |
| 555 | 20231023 | 101100 | 2687124200 | 37050 | 37100 | 37100 | 37050 | 339 |
| 556 | 20231023 | 101000 | 2674562600 | 37050 | 37100 | 37150 | 37050 | 448 |
| 557 | 20231023 | 100900 | 2657941050 | 37100 | 37150 | 37150 | 37100 | 724 |
| 558 | 20231023 | 100800 | 2631059500 | 37150 | 37200 | 37200 | 37150 | 62 |
| 559 | 20231023 | 100700 | 2628754600 | 37150 | 37200 | 37200 | 37150 | 134 |
| 560 | 20231023 | 100600 | 2623774400 | 37200 | 37250 | 37250 | 37200 | 330 |
| 561 | 20231023 | 100500 | 2611485950 | 37300 | 37450 | 37450 | 37300 | 169 |
| 562 | 20231023 | 100400 | 2605181100 | 37300 | 37350 | 37350 | 37300 | 163 |
| 563 | 20231023 | 100300 | 2599098600 | 37350 | 37300 | 37350 | 37250 | 511 |
| 564 | 20231023 | 100200 | 2580040000 | 37300 | 37500 | 37500 | 37300 | 217 |
| 565 | 20231023 | 100100 | 2571914150 | 37500 | 37500 | 37500 | 37500 | 438 |
| 566 | 20231023 | 100000 | 2555489150 | 37550 | 37500 | 37600 | 37500 | 344 |
| 567 | 20231023 | 095900 | 2542570700 | 37450 | 37350 | 37450 | 37050 | 1203 |
| 568 | 20231023 | 095800 | 2497739900 | 37300 | 37450 | 37450 | 37300 | 1287 |
| 569 | 20231023 | 095700 | 2449674950 | 37450 | 37450 | 37450 | 37450 | 49 |
| 570 | 20231023 | 095600 | 2447839900 | 37450 | 37500 | 37650 | 37450 | 485 |
| 571 | 20231023 | 095500 | 2429632350 | 37500 | 37700 | 37700 | 37500 | 600 |
| 572 | 20231023 | 095400 | 2407096900 | 37700 | 37700 | 37700 | 37600 | 497 |
| 573 | 20231023 | 095300 | 2388382500 | 37800 | 37900 | 37900 | 37700 | 2122 |
| 574 | 20231023 | 095200 | 2308119600 | 37900 | 38150 | 38200 | 37900 | 884 |
| 575 | 20231023 | 095100 | 2274526250 | 38200 | 38300 | 38350 | 38150 | 2658 |
| 576 | 20231023 | 095000 | 2172858300 | 38300 | 37950 | 38350 | 37900 | 4593 |
| 577 | 20231023 | 094900 | 1997416850 | 38000 | 37900 | 38100 | 37850 | 2781 |
| 578 | 20231023 | 094800 | 1891927900 | 37850 | 37750 | 37900 | 37750 | 1398 |
| 579 | 20231023 | 094700 | 1839023050 | 37700 | 37550 | 37850 | 37500 | 3647 |
| 580 | 20231023 | 094600 | 1701554250 | 37550 | 37050 | 37550 | 37050 | 1362 |
| 581 | 20231023 | 094500 | 1650758550 | 37050 | 37050 | 37050 | 37000 | 54 |
| 582 | 20231023 | 094400 | 1648757900 | 37100 | 37150 | 37150 | 37100 | 311 |
| 583 | 20231023 | 094300 | 1637214800 | 37150 | 37150 | 37150 | 37100 | 751 |
| 584 | 20231023 | 094200 | 1609342600 | 37150 | 37150 | 37200 | 37150 | 376 |
| 585 | 20231023 | 094100 | 1595359200 | 37250 | 37200 | 37250 | 37150 | 1425 |
| 586 | 20231023 | 094000 | 1542331750 | 37150 | 36950 | 37150 | 36950 | 493 |
| 587 | 20231023 | 093900 | 1524065100 | 37000 | 36850 | 37000 | 36800 | 70 |
| 588 | 20231023 | 093800 | 1521483300 | 36850 | 36850 | 36850 | 36850 | 116 |
| 589 | 20231023 | 093700 | 1517208700 | 36850 | 36800 | 36850 | 36800 | 66 |
| 590 | 20231023 | 093600 | 1514778700 | 36750 | 36750 | 36750 | 36750 | 156 |
| 591 | 20231023 | 093500 | 1509045700 | 36750 | 36750 | 36750 | 36750 | 30 |
| 592 | 20231023 | 093400 | 1507943200 | 36750 | 36800 | 36900 | 36750 | 209 |
| 593 | 20231023 | 093300 | 1500249850 | 36800 | 36750 | 36800 | 36750 | 168 |
| 594 | 20231023 | 093200 | 1494070600 | 36600 | 36600 | 36750 | 36600 | 1234 |
| 595 | 20231023 | 093100 | 1448788900 | 36600 | 36600 | 36700 | 36600 | 572 |
| 596 | 20231023 | 093000 | 1427852200 | 36700 | 36700 | 36700 | 36650 | 1195 |
| 597 | 20231023 | 092900 | 1384035450 | 36700 | 36750 | 36750 | 36700 | 149 |
| 598 | 20231023 | 092800 | 1378566450 | 36750 | 36750 | 36750 | 36700 | 84 |
| 599 | 20231023 | 092700 | 1375479750 | 36800 | 36800 | 36800 | 36700 | 919 |
| 600 | 20231023 | 092600 | 1341729250 | 36900 | 36800 | 36900 | 36750 | 740 |
| 601 | 20231023 | 092500 | 1314487100 | 36900 | 36750 | 36900 | 36750 | 187 |
| 602 | 20231023 | 092400 | 1307604000 | 36750 | 36800 | 36850 | 36750 | 622 |
| 603 | 20231023 | 092300 | 1284725000 | 36850 | 36700 | 36850 | 36700 | 223 |
| 604 | 20231023 | 092200 | 1276515000 | 36700 | 36850 | 36850 | 36700 | 2244 |
| 605 | 20231023 | 092100 | 1193953350 | 36900 | 36800 | 37000 | 36800 | 926 |
| 606 | 20231023 | 092000 | 1159716700 | 36800 | 36950 | 36950 | 36750 | 1533 |
| 607 | 20231023 | 091900 | 1103192300 | 37000 | 37150 | 37150 | 37000 | 1937 |
| 608 | 20231023 | 091800 | 1031427300 | 37150 | 37300 | 37300 | 37100 | 726 |
| 609 | 20231023 | 091700 | 1004468450 | 37300 | 37350 | 37350 | 37150 | 609 |
| 610 | 20231023 | 091600 | 981787000 | 37350 | 37400 | 37400 | 37300 | 1039 |
| 611 | 20231023 | 091500 | 942984850 | 37400 | 37350 | 37400 | 37300 | 198 |
| 612 | 20231023 | 091400 | 935589000 | 37350 | 37450 | 37500 | 37350 | 477 |
| 613 | 20231023 | 091300 | 917756700 | 37500 | 37500 | 37650 | 37450 | 2028 |
| 614 | 20231023 | 091200 | 841655300 | 37550 | 37550 | 37650 | 37500 | 724 |
| 615 | 20231023 | 091100 | 814483800 | 37550 | 37550 | 37550 | 37550 | 639 |
| 616 | 20231023 | 091000 | 790489350 | 37550 | 37500 | 37550 | 37450 | 609 |
| 617 | 20231023 | 090900 | 767639300 | 37500 | 37200 | 37550 | 37200 | 1440 |
| 618 | 20231023 | 090800 | 713695750 | 37350 | 37200 | 37350 | 37200 | 556 |
| 619 | 20231023 | 090700 | 693009400 | 37200 | 37200 | 37350 | 37200 | 63 |
| 620 | 20231023 | 090600 | 690663850 | 37200 | 37200 | 37200 | 37100 | 1394 |
| 621 | 20231023 | 090500 | 638895750 | 37200 | 37500 | 37500 | 37200 | 1350 |
| 622 | 20231023 | 090400 | 588481600 | 37550 | 37450 | 37550 | 37350 | 1651 |
| 623 | 20231023 | 090300 | 526742850 | 37450 | 37500 | 37500 | 37350 | 1666 |
| 624 | 20231023 | 090200 | 464422850 | 37450 | 37700 | 37850 | 37450 | 2179 |
| 625 | 20231023 | 090100 | 382340750 | 37800 | 37600 | 37850 | 37600 | 3260 |
| 626 | 20231023 | 090000 | 259340850 | 37600 | 37050 | 37600 | 37000 | 4718 |