31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 184900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 642 |
| 3 | 20231006 | 184800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20231006 | 184700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20231006 | 184600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20231006 | 184500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20231006 | 184400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20231006 | 184300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20231006 | 184200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20231006 | 184100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20231006 | 184000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20231006 | 183900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20231006 | 183800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20231006 | 183700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20231006 | 183600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20231006 | 183500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20231006 | 183400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20231006 | 183300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20231006 | 183200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20231006 | 183100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20231006 | 183000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20231006 | 182900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20231006 | 182800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20231006 | 182700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20231006 | 182600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20231006 | 182500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20231006 | 182400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20231006 | 182300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20231006 | 182200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20231006 | 182100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20231006 | 182000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20231006 | 181900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 642 |
| 33 | 20231006 | 181800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20231006 | 181700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20231006 | 181600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20231006 | 181500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20231006 | 181400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20231006 | 181300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20231006 | 181200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20231006 | 181100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20231006 | 181000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20231006 | 180900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20231006 | 180800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20231006 | 180700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20231006 | 180600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20231006 | 180500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20231006 | 180400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20231006 | 180300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20231006 | 180200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20231006 | 180100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20231006 | 180000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20231006 | 175900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20231006 | 175800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20231006 | 175700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20231006 | 175600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20231006 | 175500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20231006 | 175400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20231006 | 175300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20231006 | 175200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20231006 | 175100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20231006 | 175000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20231006 | 174900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 642 |
| 63 | 20231006 | 174800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20231006 | 174700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20231006 | 174600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20231006 | 174500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20231006 | 174400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20231006 | 174300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20231006 | 174200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20231006 | 174100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20231006 | 174000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20231006 | 173900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20231006 | 173800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20231006 | 173700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20231006 | 173600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20231006 | 173500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20231006 | 173400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20231006 | 173300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20231006 | 173200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20231006 | 173100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20231006 | 173000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20231006 | 172900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20231006 | 172800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20231006 | 172700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20231006 | 172600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20231006 | 172500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20231006 | 172400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20231006 | 172300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20231006 | 172200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20231006 | 172100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20231006 | 172000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20231006 | 171900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 642 |
| 93 | 20231006 | 171800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20231006 | 171700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20231006 | 171600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20231006 | 171500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20231006 | 171400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20231006 | 171300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20231006 | 171200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20231006 | 171100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20231006 | 171000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20231006 | 170900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20231006 | 170800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20231006 | 170700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20231006 | 170600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20231006 | 170500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20231006 | 170400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20231006 | 170300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20231006 | 170200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20231006 | 170100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20231006 | 170000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20231006 | 165900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20231006 | 165800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20231006 | 165700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20231006 | 165600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20231006 | 165500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20231006 | 165400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20231006 | 165300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20231006 | 165200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20231006 | 165100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20231006 | 165000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20231006 | 164900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 642 |
| 123 | 20231006 | 164800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20231006 | 164700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20231006 | 164600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20231006 | 164500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20231006 | 164400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20231006 | 164300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20231006 | 164200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20231006 | 164100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20231006 | 164000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20231006 | 163900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20231006 | 163800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20231006 | 163700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20231006 | 163600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20231006 | 163500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20231006 | 163400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20231006 | 163300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20231006 | 163200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20231006 | 163100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20231006 | 163000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20231006 | 162900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20231006 | 162800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20231006 | 162700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20231006 | 162600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20231006 | 162500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20231006 | 162400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20231006 | 162300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20231006 | 162200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20231006 | 162100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20231006 | 162000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20231006 | 161900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 642 |
| 153 | 20231006 | 161800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20231006 | 161700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20231006 | 161600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20231006 | 161500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20231006 | 161400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20231006 | 161300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20231006 | 161200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20231006 | 161100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20231006 | 161000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20231006 | 160900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20231006 | 160800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20231006 | 160700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20231006 | 160600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20231006 | 160500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20231006 | 160400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20231006 | 160300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20231006 | 160200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20231006 | 160100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20231006 | 160000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20231006 | 155900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20231006 | 155800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20231006 | 155700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20231006 | 155600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20231006 | 155500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20231006 | 155400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20231006 | 155300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20231006 | 155200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20231006 | 155100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20231006 | 155000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20231006 | 154900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 642 |
| 183 | 20231006 | 154800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20231006 | 154700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20231006 | 154600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20231006 | 154500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20231006 | 154400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20231006 | 154300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20231006 | 154200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20231006 | 154100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20231006 | 154000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20231006 | 153900 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20231006 | 153800 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20231006 | 153700 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20231006 | 153600 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20231006 | 153500 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20231006 | 153400 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20231006 | 153300 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20231006 | 153200 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20231006 | 153100 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20231006 | 153000 | 5954220150 | 46750 | 46750 | 46750 | 46750 | 642 |
| 202 | 20231006 | 152900 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 203 | 20231006 | 152800 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 204 | 20231006 | 152700 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 205 | 20231006 | 152600 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 206 | 20231006 | 152500 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 207 | 20231006 | 152400 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 208 | 20231006 | 152300 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 209 | 20231006 | 152200 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 210 | 20231006 | 152100 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 211 | 20231006 | 152000 | 5924206650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 212 | 20231006 | 151900 | 5924206650 | 46500 | 46650 | 46650 | 46500 | 326 |
| 213 | 20231006 | 151800 | 5909021750 | 46650 | 46850 | 46850 | 46650 | 770 |
| 214 | 20231006 | 151700 | 5872975700 | 46850 | 46850 | 46900 | 46850 | 63 |
| 215 | 20231006 | 151600 | 5870023900 | 46900 | 46900 | 46900 | 46850 | 59 |
| 216 | 20231006 | 151500 | 5867259400 | 46900 | 46900 | 46900 | 46850 | 160 |
| 217 | 20231006 | 151400 | 5859756900 | 46900 | 46900 | 46900 | 46900 | 108 |
| 218 | 20231006 | 151300 | 5854691700 | 46850 | 46850 | 46850 | 46850 | 31 |
| 219 | 20231006 | 151200 | 5853239350 | 46900 | 46900 | 46900 | 46850 | 459 |
| 220 | 20231006 | 151100 | 5831733650 | 46900 | 46900 | 46900 | 46900 | 74 |
| 221 | 20231006 | 151000 | 5828263050 | 46850 | 46850 | 46900 | 46850 | 64 |
| 222 | 20231006 | 150900 | 5825263950 | 46900 | 46950 | 46950 | 46850 | 745 |
| 223 | 20231006 | 150800 | 5790353650 | 46950 | 46950 | 46950 | 46850 | 300 |
| 224 | 20231006 | 150700 | 5776277100 | 46950 | 46900 | 46950 | 46850 | 137 |
| 225 | 20231006 | 150600 | 5769850400 | 46950 | 46900 | 46950 | 46850 | 71 |
| 226 | 20231006 | 150500 | 5766520750 | 46900 | 46850 | 46900 | 46850 | 295 |
| 227 | 20231006 | 150400 | 5752697700 | 46800 | 46800 | 46850 | 46750 | 111 |
| 228 | 20231006 | 150300 | 5747502150 | 46750 | 46750 | 46800 | 46750 | 114 |
| 229 | 20231006 | 150200 | 5742169750 | 46800 | 46900 | 46900 | 46800 | 255 |
| 230 | 20231006 | 150100 | 5730227650 | 46900 | 46900 | 46950 | 46850 | 67 |
| 231 | 20231006 | 150000 | 5727084350 | 46900 | 47000 | 47000 | 46900 | 232 |
| 232 | 20231006 | 145900 | 5716192550 | 47000 | 46900 | 47000 | 46900 | 340 |
| 233 | 20231006 | 145800 | 5700222650 | 46900 | 46900 | 46950 | 46850 | 139 |
| 234 | 20231006 | 145700 | 5693700300 | 46900 | 46950 | 46950 | 46900 | 444 |
| 235 | 20231006 | 145600 | 5672864600 | 46950 | 46900 | 46950 | 46900 | 184 |
| 236 | 20231006 | 145500 | 5664227250 | 46900 | 47000 | 47000 | 46900 | 411 |
| 237 | 20231006 | 145400 | 5644939800 | 46950 | 46950 | 47000 | 46900 | 416 |
| 238 | 20231006 | 145300 | 5625407500 | 46950 | 46950 | 46950 | 46900 | 160 |
| 239 | 20231006 | 145200 | 5617897150 | 46900 | 46950 | 47000 | 46900 | 230 |
| 240 | 20231006 | 145100 | 5607100500 | 46950 | 46950 | 47000 | 46900 | 265 |
| 241 | 20231006 | 145000 | 5594652050 | 46900 | 46900 | 46950 | 46900 | 384 |
| 242 | 20231006 | 144900 | 5576632700 | 46950 | 46900 | 46950 | 46900 | 197 |
| 243 | 20231006 | 144800 | 5567390500 | 46900 | 46850 | 46950 | 46850 | 372 |
| 244 | 20231006 | 144700 | 5549943300 | 46800 | 46800 | 46950 | 46800 | 314 |
| 245 | 20231006 | 144600 | 5535223750 | 46850 | 46850 | 46850 | 46750 | 149 |
| 246 | 20231006 | 144500 | 5528247950 | 46800 | 46850 | 46850 | 46800 | 371 |
| 247 | 20231006 | 144400 | 5510872550 | 46800 | 46750 | 46850 | 46750 | 194 |
| 248 | 20231006 | 144300 | 5501797100 | 46750 | 46850 | 46850 | 46750 | 454 |
| 249 | 20231006 | 144200 | 5480552450 | 46800 | 46850 | 46850 | 46800 | 269 |
| 250 | 20231006 | 144100 | 5467956750 | 46850 | 46700 | 46850 | 46700 | 165 |
| 251 | 20231006 | 144000 | 5460240450 | 46750 | 46650 | 46750 | 46600 | 279 |
| 252 | 20231006 | 143900 | 5447212700 | 46700 | 46600 | 46700 | 46550 | 312 |
| 253 | 20231006 | 143800 | 5432672450 | 46600 | 46500 | 46600 | 46500 | 3780 |
| 254 | 20231006 | 143700 | 5256897150 | 46550 | 46600 | 46600 | 46550 | 125 |
| 255 | 20231006 | 143600 | 5251076450 | 46700 | 46700 | 46800 | 46550 | 3081 |
| 256 | 20231006 | 143500 | 5107577050 | 46700 | 46750 | 46850 | 46700 | 747 |
| 257 | 20231006 | 143400 | 5072647700 | 46800 | 46850 | 46900 | 46800 | 248 |
| 258 | 20231006 | 143300 | 5061029500 | 46850 | 46800 | 46850 | 46800 | 115 |
| 259 | 20231006 | 143200 | 5055644450 | 46800 | 46800 | 46800 | 46800 | 287 |
| 260 | 20231006 | 143100 | 5042212850 | 46850 | 46800 | 46850 | 46800 | 224 |
| 261 | 20231006 | 143000 | 5031721300 | 46850 | 46850 | 46850 | 46850 | 56 |
| 262 | 20231006 | 142900 | 5029097700 | 46900 | 46900 | 46900 | 46850 | 339 |
| 263 | 20231006 | 142800 | 5013209300 | 46900 | 46900 | 46900 | 46850 | 212 |
| 264 | 20231006 | 142700 | 5003271800 | 46850 | 46850 | 46900 | 46850 | 182 |
| 265 | 20231006 | 142600 | 4994739200 | 46850 | 46850 | 46900 | 46800 | 218 |
| 266 | 20231006 | 142500 | 4984524850 | 46850 | 46850 | 46900 | 46850 | 225 |
| 267 | 20231006 | 142400 | 4973976850 | 46850 | 46900 | 46900 | 46800 | 336 |
| 268 | 20231006 | 142300 | 4958231400 | 46900 | 46850 | 46900 | 46850 | 251 |
| 269 | 20231006 | 142200 | 4946465000 | 46900 | 46900 | 46900 | 46850 | 158 |
| 270 | 20231006 | 142100 | 4939056050 | 46850 | 46900 | 46900 | 46850 | 206 |
| 271 | 20231006 | 142000 | 4929398200 | 46900 | 46850 | 46900 | 46850 | 158 |
| 272 | 20231006 | 141900 | 4921991400 | 46850 | 46900 | 46900 | 46850 | 417 |
| 273 | 20231006 | 141800 | 4902437800 | 46900 | 46850 | 46900 | 46850 | 315 |
| 274 | 20231006 | 141700 | 4887667150 | 46850 | 46850 | 46900 | 46850 | 177 |
| 275 | 20231006 | 141600 | 4879370050 | 46850 | 46850 | 46850 | 46750 | 113 |
| 276 | 20231006 | 141500 | 4874080650 | 46750 | 46700 | 46750 | 46700 | 171 |
| 277 | 20231006 | 141400 | 4866093750 | 46750 | 46900 | 46900 | 46650 | 1247 |
| 278 | 20231006 | 141300 | 4807784000 | 46850 | 46850 | 46900 | 46850 | 140 |
| 279 | 20231006 | 141200 | 4801224400 | 46850 | 46850 | 46900 | 46850 | 144 |
| 280 | 20231006 | 141100 | 4794476600 | 46850 | 46900 | 46900 | 46850 | 284 |
| 281 | 20231006 | 141000 | 4781166100 | 46850 | 46850 | 46850 | 46850 | 77 |
| 282 | 20231006 | 140900 | 4777558650 | 46850 | 46850 | 46850 | 46800 | 266 |
| 283 | 20231006 | 140800 | 4765098300 | 46850 | 46850 | 46850 | 46800 | 272 |
| 284 | 20231006 | 140700 | 4752356650 | 46850 | 46850 | 46850 | 46800 | 98 |
| 285 | 20231006 | 140600 | 4747765600 | 46800 | 46800 | 46850 | 46750 | 167 |
| 286 | 20231006 | 140500 | 4739944350 | 46800 | 46800 | 46850 | 46800 | 216 |
| 287 | 20231006 | 140400 | 4729828750 | 46850 | 46800 | 46850 | 46800 | 138 |
| 288 | 20231006 | 140300 | 4723368100 | 46800 | 46800 | 46800 | 46750 | 267 |
| 289 | 20231006 | 140200 | 4710878950 | 46800 | 46800 | 46850 | 46800 | 338 |
| 290 | 20231006 | 140100 | 4695048900 | 46750 | 46800 | 46800 | 46750 | 88 |
| 291 | 20231006 | 140000 | 4690932050 | 46800 | 46800 | 46850 | 46800 | 177 |
| 292 | 20231006 | 135900 | 4682641750 | 46850 | 46800 | 46850 | 46750 | 196 |
| 293 | 20231006 | 135800 | 4673466550 | 46800 | 46800 | 46800 | 46800 | 164 |
| 294 | 20231006 | 135700 | 4665791350 | 46800 | 46800 | 46800 | 46800 | 169 |
| 295 | 20231006 | 135600 | 4657882150 | 46750 | 46750 | 46800 | 46750 | 180 |
| 296 | 20231006 | 135500 | 4649466600 | 46750 | 46800 | 46800 | 46750 | 439 |
| 297 | 20231006 | 135400 | 4628926700 | 46850 | 47000 | 47000 | 46850 | 1010 |
| 298 | 20231006 | 135300 | 4581587600 | 47000 | 47050 | 47050 | 46950 | 404 |
| 299 | 20231006 | 135200 | 4562596900 | 47000 | 47050 | 47050 | 47000 | 10 |
| 300 | 20231006 | 135100 | 4562126450 | 47000 | 47000 | 47050 | 47000 | 128 |
| 301 | 20231006 | 135000 | 4556108350 | 47000 | 46950 | 47000 | 46950 | 220 |
| 302 | 20231006 | 134900 | 4545770150 | 47000 | 46950 | 47000 | 46950 | 121 |
| 303 | 20231006 | 134800 | 4540085300 | 46950 | 46950 | 47000 | 46900 | 236 |
| 304 | 20231006 | 134700 | 4529004150 | 46950 | 47000 | 47000 | 46950 | 177 |
| 305 | 20231006 | 134600 | 4520692400 | 46950 | 47000 | 47000 | 46950 | 120 |
| 306 | 20231006 | 134500 | 4515052450 | 47000 | 47000 | 47000 | 47000 | 218 |
| 307 | 20231006 | 134400 | 4504806450 | 47000 | 47000 | 47000 | 47000 | 95 |
| 308 | 20231006 | 134300 | 4500341450 | 47000 | 47000 | 47000 | 46900 | 163 |
| 309 | 20231006 | 134200 | 4492682400 | 47000 | 46950 | 47000 | 46950 | 206 |
| 310 | 20231006 | 134100 | 4483002950 | 47000 | 46950 | 47000 | 46950 | 366 |
| 311 | 20231006 | 134000 | 4465818450 | 46950 | 46900 | 46950 | 46900 | 198 |
| 312 | 20231006 | 133900 | 4456525750 | 46950 | 46950 | 47000 | 46950 | 157 |
| 313 | 20231006 | 133800 | 4449151000 | 46950 | 46950 | 46950 | 46950 | 147 |
| 314 | 20231006 | 133700 | 4442249350 | 46950 | 46950 | 46950 | 46950 | 135 |
| 315 | 20231006 | 133600 | 4435911100 | 47000 | 46900 | 47000 | 46900 | 407 |
| 316 | 20231006 | 133500 | 4416792200 | 46900 | 46900 | 46900 | 46900 | 34 |
| 317 | 20231006 | 133400 | 4415197600 | 46900 | 46850 | 46900 | 46850 | 163 |
| 318 | 20231006 | 133300 | 4407553450 | 46850 | 46850 | 46850 | 46850 | 63 |
| 319 | 20231006 | 133200 | 4404601900 | 46850 | 46850 | 46850 | 46800 | 266 |
| 320 | 20231006 | 133100 | 4392141350 | 46850 | 46850 | 46850 | 46850 | 64 |
| 321 | 20231006 | 133000 | 4389142950 | 46850 | 46800 | 46850 | 46800 | 142 |
| 322 | 20231006 | 132900 | 4382496800 | 46800 | 46750 | 46800 | 46750 | 672 |
| 323 | 20231006 | 132800 | 4351049800 | 46750 | 46850 | 46850 | 46750 | 200 |
| 324 | 20231006 | 132700 | 4341697100 | 46800 | 46800 | 46800 | 46800 | 97 |
| 325 | 20231006 | 132600 | 4337157500 | 46750 | 46750 | 46750 | 46750 | 6 |
| 326 | 20231006 | 132500 | 4336877000 | 46750 | 46800 | 46800 | 46750 | 129 |
| 327 | 20231006 | 132400 | 4330842750 | 46800 | 46800 | 46800 | 46750 | 145 |
| 328 | 20231006 | 132300 | 4324058300 | 46800 | 46750 | 46800 | 46750 | 14 |
| 329 | 20231006 | 132200 | 4323403250 | 46750 | 46800 | 46800 | 46750 | 88 |
| 330 | 20231006 | 132100 | 4319286400 | 46800 | 46800 | 46800 | 46800 | 4 |
| 331 | 20231006 | 132000 | 4319099200 | 46750 | 46700 | 46750 | 46700 | 78 |
| 332 | 20231006 | 131900 | 4315453750 | 46750 | 46700 | 46750 | 46700 | 91 |
| 333 | 20231006 | 131800 | 4311201100 | 46750 | 46750 | 46750 | 46750 | 0 |
| 334 | 20231006 | 131700 | 4311201100 | 46750 | 46750 | 46750 | 46750 | 123 |
| 335 | 20231006 | 131600 | 4305450850 | 46750 | 46750 | 46750 | 46750 | 1 |
| 336 | 20231006 | 131500 | 4305404100 | 46750 | 46750 | 46750 | 46750 | 84 |
| 337 | 20231006 | 131400 | 4301477100 | 46700 | 46700 | 46750 | 46700 | 88 |
| 338 | 20231006 | 131300 | 4297364700 | 46700 | 46700 | 46700 | 46700 | 8 |
| 339 | 20231006 | 131200 | 4296991100 | 46700 | 46600 | 46700 | 46600 | 148 |
| 340 | 20231006 | 131100 | 4290086550 | 46600 | 46700 | 46700 | 46600 | 226 |
| 341 | 20231006 | 131000 | 4279545900 | 46700 | 46700 | 46700 | 46700 | 118 |
| 342 | 20231006 | 130900 | 4274035300 | 46650 | 46700 | 46750 | 46650 | 512 |
| 343 | 20231006 | 130800 | 4250124800 | 46700 | 46650 | 46700 | 46650 | 81 |
| 344 | 20231006 | 130700 | 4246345450 | 46650 | 46700 | 46700 | 46650 | 63 |
| 345 | 20231006 | 130600 | 4243406200 | 46700 | 46700 | 46700 | 46650 | 798 |
| 346 | 20231006 | 130500 | 4206145250 | 46750 | 46750 | 46750 | 46750 | 228 |
| 347 | 20231006 | 130400 | 4195486250 | 46800 | 46850 | 46850 | 46800 | 78 |
| 348 | 20231006 | 130300 | 4191835800 | 46850 | 46800 | 46850 | 46800 | 57 |
| 349 | 20231006 | 130200 | 4189168000 | 46800 | 46800 | 46800 | 46800 | 118 |
| 350 | 20231006 | 130100 | 4183645600 | 46800 | 46850 | 46850 | 46800 | 41 |
| 351 | 20231006 | 130000 | 4181726300 | 46850 | 46850 | 46850 | 46850 | 109 |
| 352 | 20231006 | 125900 | 4176619650 | 46950 | 46800 | 46950 | 46800 | 239 |
| 353 | 20231006 | 125800 | 4165403800 | 46800 | 46800 | 46850 | 46800 | 180 |
| 354 | 20231006 | 125700 | 4156978900 | 46800 | 46800 | 46850 | 46800 | 89 |
| 355 | 20231006 | 125600 | 4152810900 | 46750 | 46800 | 46800 | 46750 | 98 |
| 356 | 20231006 | 125500 | 4148225850 | 46750 | 46750 | 46750 | 46750 | 45 |
| 357 | 20231006 | 125400 | 4146122100 | 46750 | 46750 | 46750 | 46750 | 68 |
| 358 | 20231006 | 125300 | 4142943100 | 46750 | 46700 | 46750 | 46700 | 110 |
| 359 | 20231006 | 125200 | 4137803300 | 46700 | 46750 | 46750 | 46700 | 2 |
| 360 | 20231006 | 125100 | 4137709850 | 46700 | 46700 | 46700 | 46700 | 67 |
| 361 | 20231006 | 125000 | 4134580950 | 46700 | 46650 | 46700 | 46650 | 3 |
| 362 | 20231006 | 124900 | 4134440950 | 46650 | 46650 | 46700 | 46650 | 162 |
| 363 | 20231006 | 124800 | 4126883600 | 46650 | 46650 | 46650 | 46600 | 76 |
| 364 | 20231006 | 124700 | 4123338500 | 46650 | 46650 | 46650 | 46600 | 68 |
| 365 | 20231006 | 124600 | 4120166350 | 46600 | 46650 | 46650 | 46600 | 33 |
| 366 | 20231006 | 124500 | 4118628450 | 46600 | 46600 | 46600 | 46600 | 28 |
| 367 | 20231006 | 124400 | 4117323650 | 46550 | 46600 | 46600 | 46550 | 139 |
| 368 | 20231006 | 124300 | 4110847000 | 46550 | 46550 | 46550 | 46550 | 35 |
| 369 | 20231006 | 124200 | 4109217750 | 46550 | 46600 | 46600 | 46550 | 125 |
| 370 | 20231006 | 124100 | 4103393250 | 46600 | 46600 | 46600 | 46600 | 274 |
| 371 | 20231006 | 124000 | 4090624850 | 46600 | 46550 | 46600 | 46550 | 43 |
| 372 | 20231006 | 123900 | 4088622600 | 46600 | 46600 | 46600 | 46600 | 92 |
| 373 | 20231006 | 123800 | 4084335400 | 46600 | 46550 | 46600 | 46550 | 46 |
| 374 | 20231006 | 123700 | 4082193550 | 46600 | 46600 | 46600 | 46600 | 106 |
| 375 | 20231006 | 123600 | 4077253950 | 46600 | 46600 | 46600 | 46550 | 67 |
| 376 | 20231006 | 123500 | 4074134450 | 46550 | 46600 | 46600 | 46550 | 41 |
| 377 | 20231006 | 123400 | 4072225400 | 46600 | 46600 | 46600 | 46600 | 113 |
| 378 | 20231006 | 123300 | 4066959600 | 46600 | 46600 | 46600 | 46550 | 57 |
| 379 | 20231006 | 123200 | 4064304950 | 46600 | 46600 | 46600 | 46600 | 79 |
| 380 | 20231006 | 123100 | 4060623550 | 46600 | 46600 | 46600 | 46550 | 177 |
| 381 | 20231006 | 123000 | 4052376900 | 46600 | 46600 | 46600 | 46550 | 420 |
| 382 | 20231006 | 122900 | 4032814500 | 46650 | 46700 | 46700 | 46650 | 430 |
| 383 | 20231006 | 122800 | 4012753450 | 46750 | 46850 | 46950 | 46750 | 617 |
| 384 | 20231006 | 122700 | 3983896250 | 46900 | 46850 | 46900 | 46850 | 119 |
| 385 | 20231006 | 122600 | 3978318300 | 46800 | 46800 | 46850 | 46800 | 33 |
| 386 | 20231006 | 122500 | 3976773850 | 46850 | 46800 | 46850 | 46800 | 143 |
| 387 | 20231006 | 122400 | 3970077150 | 46800 | 46800 | 46800 | 46800 | 73 |
| 388 | 20231006 | 122300 | 3966660750 | 46800 | 46800 | 46800 | 46800 | 73 |
| 389 | 20231006 | 122200 | 3963244350 | 46800 | 46800 | 46800 | 46750 | 331 |
| 390 | 20231006 | 122100 | 3947766350 | 46750 | 46750 | 46800 | 46750 | 60 |
| 391 | 20231006 | 122000 | 3944958550 | 46750 | 46800 | 46800 | 46750 | 86 |
| 392 | 20231006 | 121900 | 3940933950 | 46800 | 46800 | 46800 | 46800 | 1 |
| 393 | 20231006 | 121800 | 3940887150 | 46750 | 46800 | 46800 | 46750 | 102 |
| 394 | 20231006 | 121700 | 3936115300 | 46750 | 46750 | 46750 | 46700 | 153 |
| 395 | 20231006 | 121600 | 3928967300 | 46750 | 46750 | 46750 | 46750 | 30 |
| 396 | 20231006 | 121500 | 3927564800 | 46750 | 46700 | 46750 | 46700 | 70 |
| 397 | 20231006 | 121400 | 3924293900 | 46700 | 46750 | 46750 | 46700 | 80 |
| 398 | 20231006 | 121300 | 3920554500 | 46750 | 46750 | 46750 | 46750 | 49 |
| 399 | 20231006 | 121200 | 3918263750 | 46700 | 46750 | 46750 | 46700 | 92 |
| 400 | 20231006 | 121100 | 3913966850 | 46750 | 46700 | 46750 | 46700 | 109 |
| 401 | 20231006 | 121000 | 3908873800 | 46700 | 46700 | 46700 | 46700 | 101 |
| 402 | 20231006 | 120900 | 3904157100 | 46650 | 46700 | 46700 | 46650 | 11 |
| 403 | 20231006 | 120800 | 3903643450 | 46700 | 46750 | 46750 | 46700 | 331 |
| 404 | 20231006 | 120700 | 3888173300 | 46750 | 46750 | 46800 | 46700 | 104 |
| 405 | 20231006 | 120600 | 3883312300 | 46750 | 46650 | 46750 | 46650 | 174 |
| 406 | 20231006 | 120500 | 3875189700 | 46650 | 46700 | 46700 | 46650 | 170 |
| 407 | 20231006 | 120400 | 3867258650 | 46700 | 46750 | 46750 | 46650 | 200 |
| 408 | 20231006 | 120300 | 3857911500 | 46750 | 46800 | 46800 | 46750 | 268 |
| 409 | 20231006 | 120200 | 3845369600 | 46850 | 46850 | 46850 | 46850 | 1 |
| 410 | 20231006 | 120100 | 3845322750 | 46850 | 46900 | 46900 | 46850 | 136 |
| 411 | 20231006 | 120000 | 3838948500 | 46850 | 46900 | 47000 | 46850 | 182 |
| 412 | 20231006 | 115900 | 3830414850 | 46850 | 46850 | 46850 | 46800 | 59 |
| 413 | 20231006 | 115800 | 3827651850 | 46900 | 46950 | 47000 | 46850 | 420 |
| 414 | 20231006 | 115700 | 3807950500 | 46950 | 46850 | 47000 | 46850 | 53 |
| 415 | 20231006 | 115600 | 3805462650 | 46850 | 47000 | 47000 | 46800 | 1918 |
| 416 | 20231006 | 115500 | 3715541150 | 47050 | 47000 | 47050 | 46950 | 97 |
| 417 | 20231006 | 115400 | 3710981450 | 47000 | 47000 | 47050 | 46950 | 164 |
| 418 | 20231006 | 115300 | 3703274400 | 47000 | 47050 | 47050 | 46950 | 62 |
| 419 | 20231006 | 115200 | 3700359100 | 47050 | 47050 | 47050 | 47000 | 66 |
| 420 | 20231006 | 115100 | 3697255850 | 47050 | 47050 | 47050 | 47050 | 168 |
| 421 | 20231006 | 115000 | 3689351450 | 47000 | 47000 | 47000 | 46950 | 219 |
| 422 | 20231006 | 114900 | 3679059950 | 47000 | 47050 | 47050 | 47000 | 76 |
| 423 | 20231006 | 114800 | 3675486800 | 47000 | 47000 | 47050 | 47000 | 110 |
| 424 | 20231006 | 114700 | 3670314350 | 47000 | 47050 | 47050 | 46950 | 249 |
| 425 | 20231006 | 114600 | 3658607200 | 47050 | 47000 | 47050 | 46950 | 80 |
| 426 | 20231006 | 114500 | 3654848000 | 47000 | 46950 | 47000 | 46950 | 7 |
| 427 | 20231006 | 114400 | 3654519100 | 46950 | 46950 | 46950 | 46900 | 168 |
| 428 | 20231006 | 114300 | 3646633050 | 46950 | 47000 | 47000 | 46850 | 595 |
| 429 | 20231006 | 114200 | 3618709800 | 47000 | 47050 | 47050 | 46950 | 128 |
| 430 | 20231006 | 114100 | 3612691150 | 47050 | 47000 | 47050 | 47000 | 128 |
| 431 | 20231006 | 114000 | 3606670550 | 47000 | 47000 | 47050 | 47000 | 127 |
| 432 | 20231006 | 113900 | 3600700350 | 47050 | 47050 | 47050 | 47000 | 147 |
| 433 | 20231006 | 113800 | 3593785550 | 47050 | 47000 | 47050 | 47000 | 60 |
| 434 | 20231006 | 113700 | 3590963850 | 47000 | 47050 | 47050 | 47000 | 123 |
| 435 | 20231006 | 113600 | 3585177500 | 47050 | 47000 | 47050 | 47000 | 75 |
| 436 | 20231006 | 113500 | 3581650700 | 47050 | 47050 | 47050 | 47000 | 141 |
| 437 | 20231006 | 113400 | 3575017300 | 47050 | 47000 | 47050 | 47000 | 101 |
| 438 | 20231006 | 113300 | 3570268450 | 47000 | 47000 | 47050 | 47000 | 110 |
| 439 | 20231006 | 113200 | 3565097200 | 47000 | 47050 | 47050 | 47000 | 283 |
| 440 | 20231006 | 113100 | 3551785800 | 47050 | 47000 | 47050 | 47000 | 113 |
| 441 | 20231006 | 113000 | 3546472750 | 47000 | 47050 | 47050 | 47000 | 425 |
| 442 | 20231006 | 112900 | 3526493400 | 47050 | 47000 | 47050 | 47000 | 93 |
| 443 | 20231006 | 112800 | 3522120550 | 47000 | 46950 | 47000 | 46950 | 758 |
| 444 | 20231006 | 112700 | 3486496050 | 47000 | 46950 | 47000 | 46950 | 171 |
| 445 | 20231006 | 112600 | 3478459100 | 47000 | 47000 | 47000 | 46950 | 108 |
| 446 | 20231006 | 112500 | 3473387650 | 47000 | 46950 | 47000 | 46950 | 340 |
| 447 | 20231006 | 112400 | 3457418350 | 46950 | 46950 | 47000 | 46950 | 60 |
| 448 | 20231006 | 112300 | 3454600000 | 46950 | 46950 | 47000 | 46900 | 90 |
| 449 | 20231006 | 112200 | 3450374150 | 46950 | 47000 | 47000 | 46900 | 132 |
| 450 | 20231006 | 112100 | 3444176950 | 47000 | 46850 | 47000 | 46850 | 1403 |
| 451 | 20231006 | 112000 | 3378353000 | 46850 | 46900 | 46900 | 46850 | 392 |
| 452 | 20231006 | 111900 | 3359983900 | 46850 | 46900 | 46900 | 46850 | 357 |
| 453 | 20231006 | 111800 | 3343242150 | 46900 | 46900 | 46900 | 46850 | 271 |
| 454 | 20231006 | 111700 | 3330541500 | 46900 | 46850 | 46900 | 46850 | 231 |
| 455 | 20231006 | 111600 | 3319714100 | 46850 | 46850 | 46850 | 46850 | 126 |
| 456 | 20231006 | 111500 | 3313811000 | 46850 | 46850 | 46900 | 46800 | 178 |
| 457 | 20231006 | 111400 | 3305469200 | 46800 | 46850 | 46900 | 46800 | 657 |
| 458 | 20231006 | 111300 | 3274689900 | 46850 | 46850 | 46850 | 46800 | 83 |
| 459 | 20231006 | 111200 | 3270803950 | 46800 | 46700 | 46850 | 46700 | 523 |
| 460 | 20231006 | 111100 | 3246347050 | 46700 | 46700 | 46700 | 46650 | 162 |
| 461 | 20231006 | 111000 | 3238783300 | 46700 | 46650 | 46700 | 46650 | 64 |
| 462 | 20231006 | 110900 | 3235797050 | 46650 | 46650 | 46650 | 46650 | 189 |
| 463 | 20231006 | 110800 | 3226980200 | 46650 | 46600 | 46650 | 46550 | 317 |
| 464 | 20231006 | 110700 | 3212210650 | 46600 | 46600 | 46650 | 46550 | 293 |
| 465 | 20231006 | 110600 | 3198557150 | 46550 | 46600 | 46600 | 46550 | 109 |
| 466 | 20231006 | 110500 | 3193479850 | 46600 | 46550 | 46600 | 46550 | 215 |
| 467 | 20231006 | 110400 | 3183465750 | 46550 | 46550 | 46550 | 46550 | 217 |
| 468 | 20231006 | 110300 | 3173364400 | 46550 | 46500 | 46550 | 46500 | 221 |
| 469 | 20231006 | 110200 | 3163085800 | 46500 | 46500 | 46550 | 46400 | 1840 |
| 470 | 20231006 | 110100 | 3077536750 | 46550 | 46600 | 46600 | 46500 | 717 |
| 471 | 20231006 | 110000 | 3044163900 | 46600 | 46500 | 46600 | 46500 | 87 |
| 472 | 20231006 | 105900 | 3040112050 | 46600 | 46550 | 46600 | 46500 | 194 |
| 473 | 20231006 | 105800 | 3031081350 | 46550 | 46650 | 46650 | 46550 | 352 |
| 474 | 20231006 | 105700 | 3014686650 | 46650 | 46650 | 46650 | 46650 | 12 |
| 475 | 20231006 | 105600 | 3014126850 | 46650 | 46650 | 46650 | 46650 | 145 |
| 476 | 20231006 | 105500 | 3007362600 | 46650 | 46650 | 46700 | 46600 | 121 |
| 477 | 20231006 | 105400 | 3001719450 | 46700 | 46600 | 46700 | 46600 | 114 |
| 478 | 20231006 | 105300 | 2996401300 | 46650 | 46650 | 46650 | 46600 | 82 |
| 479 | 20231006 | 105200 | 2992577550 | 46650 | 46600 | 46650 | 46600 | 104 |
| 480 | 20231006 | 105100 | 2987727500 | 46600 | 46600 | 46650 | 46550 | 295 |
| 481 | 20231006 | 105000 | 2973975700 | 46600 | 46650 | 46650 | 46600 | 82 |
| 482 | 20231006 | 104900 | 2970153500 | 46650 | 46650 | 46650 | 46600 | 117 |
| 483 | 20231006 | 104800 | 2964696050 | 46650 | 46650 | 46650 | 46600 | 136 |
| 484 | 20231006 | 104700 | 2958353350 | 46650 | 46550 | 46650 | 46500 | 165 |
| 485 | 20231006 | 104600 | 2950666950 | 46500 | 46650 | 46700 | 46500 | 1924 |
| 486 | 20231006 | 104500 | 2861171550 | 46700 | 46650 | 46700 | 46650 | 152 |
| 487 | 20231006 | 104400 | 2854080250 | 46650 | 46650 | 46650 | 46650 | 42 |
| 488 | 20231006 | 104300 | 2852120950 | 46650 | 46700 | 46700 | 46650 | 53 |
| 489 | 20231006 | 104200 | 2849647950 | 46700 | 46700 | 46700 | 46600 | 321 |
| 490 | 20231006 | 104100 | 2834670700 | 46700 | 46700 | 46700 | 46700 | 12 |
| 491 | 20231006 | 104000 | 2834110300 | 46700 | 46700 | 46700 | 46650 | 195 |
| 492 | 20231006 | 103900 | 2825005900 | 46700 | 46650 | 46700 | 46650 | 56 |
| 493 | 20231006 | 103800 | 2822392250 | 46700 | 46700 | 46700 | 46650 | 153 |
| 494 | 20231006 | 103700 | 2815248150 | 46650 | 46800 | 46800 | 46600 | 766 |
| 495 | 20231006 | 103600 | 2779494500 | 46800 | 46800 | 46800 | 46800 | 25 |
| 496 | 20231006 | 103500 | 2778324500 | 46800 | 46800 | 46800 | 46750 | 215 |
| 497 | 20231006 | 103400 | 2768264050 | 46800 | 46850 | 46850 | 46800 | 176 |
| 498 | 20231006 | 103300 | 2760025250 | 46850 | 46800 | 46850 | 46800 | 170 |
| 499 | 20231006 | 103200 | 2752066750 | 46800 | 46800 | 46800 | 46750 | 217 |
| 500 | 20231006 | 103100 | 2741912700 | 46800 | 46800 | 46800 | 46800 | 47 |
| 501 | 20231006 | 103000 | 2739713100 | 46800 | 46850 | 46850 | 46750 | 162 |
| 502 | 20231006 | 102900 | 2732130700 | 46850 | 46800 | 46850 | 46800 | 208 |
| 503 | 20231006 | 102800 | 2722394000 | 46850 | 46850 | 46850 | 46800 | 221 |
| 504 | 20231006 | 102700 | 2712040900 | 46800 | 46850 | 46850 | 46750 | 94 |
| 505 | 20231006 | 102600 | 2707642600 | 46850 | 46750 | 46850 | 46750 | 322 |
| 506 | 20231006 | 102500 | 2692571850 | 46750 | 46750 | 46800 | 46650 | 224 |
| 507 | 20231006 | 102400 | 2682103300 | 46750 | 46700 | 46750 | 46700 | 149 |
| 508 | 20231006 | 102300 | 2675139050 | 46750 | 46750 | 46750 | 46750 | 84 |
| 509 | 20231006 | 102200 | 2671212050 | 46750 | 46750 | 46800 | 46700 | 344 |
| 510 | 20231006 | 102100 | 2655133100 | 46800 | 46750 | 46800 | 46750 | 313 |
| 511 | 20231006 | 102000 | 2640495900 | 46800 | 46850 | 46850 | 46750 | 288 |
| 512 | 20231006 | 101900 | 2627005250 | 46800 | 46800 | 46850 | 46700 | 988 |
| 513 | 20231006 | 101800 | 2580814550 | 46850 | 46800 | 46850 | 46800 | 463 |
| 514 | 20231006 | 101700 | 2559137550 | 46800 | 46600 | 46800 | 46600 | 1076 |
| 515 | 20231006 | 101600 | 2508914750 | 46600 | 46500 | 46600 | 46500 | 311 |
| 516 | 20231006 | 101500 | 2494442850 | 46500 | 46450 | 46500 | 46450 | 129 |
| 517 | 20231006 | 101400 | 2488445700 | 46400 | 46550 | 46550 | 46400 | 165 |
| 518 | 20231006 | 101300 | 2480771150 | 46500 | 46550 | 46550 | 46500 | 75 |
| 519 | 20231006 | 101200 | 2477280750 | 46550 | 46500 | 46550 | 46500 | 201 |
| 520 | 20231006 | 101100 | 2467932200 | 46500 | 46600 | 46650 | 46450 | 596 |
| 521 | 20231006 | 101000 | 2440191350 | 46650 | 46600 | 46650 | 46550 | 96 |
| 522 | 20231006 | 100900 | 2435715850 | 46600 | 46550 | 46650 | 46550 | 388 |
| 523 | 20231006 | 100800 | 2417633600 | 46550 | 46350 | 46550 | 46350 | 289 |
| 524 | 20231006 | 100700 | 2404224400 | 46350 | 46450 | 46500 | 46350 | 153 |
| 525 | 20231006 | 100600 | 2397126100 | 46500 | 46400 | 46500 | 46400 | 209 |
| 526 | 20231006 | 100500 | 2387413850 | 46400 | 46350 | 46400 | 46350 | 187 |
| 527 | 20231006 | 100400 | 2378738050 | 46350 | 46350 | 46400 | 46350 | 120 |
| 528 | 20231006 | 100300 | 2373173350 | 46350 | 46350 | 46400 | 46300 | 288 |
| 529 | 20231006 | 100200 | 2359825850 | 46350 | 46300 | 46400 | 46300 | 297 |
| 530 | 20231006 | 100100 | 2346051450 | 46300 | 46400 | 46400 | 46250 | 455 |
| 531 | 20231006 | 100000 | 2324969100 | 46400 | 46400 | 46450 | 46350 | 102 |
| 532 | 20231006 | 095900 | 2320233950 | 46400 | 46350 | 46400 | 46300 | 223 |
| 533 | 20231006 | 095800 | 2309890450 | 46400 | 46450 | 46450 | 46350 | 186 |
| 534 | 20231006 | 095700 | 2301260000 | 46500 | 46250 | 46500 | 46250 | 140 |
| 535 | 20231006 | 095600 | 2294764900 | 46250 | 46200 | 46250 | 46200 | 107 |
| 536 | 20231006 | 095500 | 2289821300 | 46200 | 46000 | 46200 | 46000 | 769 |
| 537 | 20231006 | 095400 | 2254424900 | 46000 | 46100 | 46100 | 46000 | 324 |
| 538 | 20231006 | 095300 | 2239497400 | 46100 | 46150 | 46200 | 46100 | 184 |
| 539 | 20231006 | 095200 | 2231009850 | 46150 | 46150 | 46200 | 46150 | 344 |
| 540 | 20231006 | 095100 | 2215126050 | 46150 | 46100 | 46150 | 46050 | 164 |
| 541 | 20231006 | 095000 | 2207563650 | 46150 | 46200 | 46200 | 46150 | 278 |
| 542 | 20231006 | 094900 | 2194726100 | 46200 | 46100 | 46200 | 46100 | 124 |
| 543 | 20231006 | 094800 | 2189005300 | 46100 | 46100 | 46100 | 46000 | 72 |
| 544 | 20231006 | 094700 | 2185687250 | 46100 | 46200 | 46200 | 46000 | 727 |
| 545 | 20231006 | 094600 | 2152155050 | 46150 | 46200 | 46200 | 46150 | 92 |
| 546 | 20231006 | 094500 | 2147907650 | 46050 | 46100 | 46200 | 46050 | 463 |
| 547 | 20231006 | 094400 | 2126555100 | 46100 | 46150 | 46200 | 46100 | 232 |
| 548 | 20231006 | 094300 | 2115855850 | 46150 | 46050 | 46150 | 46050 | 191 |
| 549 | 20231006 | 094200 | 2107045200 | 46150 | 46100 | 46150 | 46000 | 320 |
| 550 | 20231006 | 094100 | 2092299350 | 46050 | 46350 | 46350 | 46050 | 590 |
| 551 | 20231006 | 094000 | 2065052700 | 46300 | 46500 | 46550 | 46300 | 1315 |
| 552 | 20231006 | 093900 | 2004008650 | 46500 | 46600 | 46600 | 46400 | 2194 |
| 553 | 20231006 | 093800 | 1901983850 | 46600 | 46650 | 46700 | 46600 | 797 |
| 554 | 20231006 | 093700 | 1864818300 | 46650 | 46800 | 46850 | 46650 | 388 |
| 555 | 20231006 | 093600 | 1846691050 | 46800 | 46950 | 46950 | 46750 | 407 |
| 556 | 20231006 | 093500 | 1827639950 | 46950 | 47000 | 47000 | 46900 | 723 |
| 557 | 20231006 | 093400 | 1793671750 | 47000 | 46950 | 47050 | 46950 | 1911 |
| 558 | 20231006 | 093300 | 1703847900 | 46950 | 46800 | 47000 | 46750 | 1335 |
| 559 | 20231006 | 093200 | 1641218950 | 46750 | 46900 | 46950 | 46750 | 537 |
| 560 | 20231006 | 093100 | 1616046350 | 46950 | 46750 | 46950 | 46750 | 2340 |
| 561 | 20231006 | 093000 | 1506402200 | 46700 | 46700 | 46750 | 46700 | 234 |
| 562 | 20231006 | 092900 | 1495471150 | 46650 | 46750 | 46750 | 46650 | 287 |
| 563 | 20231006 | 092800 | 1482060600 | 46750 | 46700 | 46750 | 46600 | 1193 |
| 564 | 20231006 | 092700 | 1426329650 | 46700 | 46650 | 46700 | 46650 | 363 |
| 565 | 20231006 | 092600 | 1409390700 | 46600 | 46600 | 46650 | 46550 | 369 |
| 566 | 20231006 | 092500 | 1392197500 | 46600 | 46700 | 46700 | 46550 | 291 |
| 567 | 20231006 | 092400 | 1378628750 | 46650 | 46600 | 46750 | 46600 | 1463 |
| 568 | 20231006 | 092300 | 1310331100 | 46550 | 46500 | 46600 | 46450 | 780 |
| 569 | 20231006 | 092200 | 1274056700 | 46500 | 46600 | 46600 | 46500 | 449 |
| 570 | 20231006 | 092100 | 1253153200 | 46650 | 46600 | 46650 | 46450 | 1104 |
| 571 | 20231006 | 092000 | 1201749200 | 46550 | 46550 | 46650 | 46500 | 1105 |
| 572 | 20231006 | 091900 | 1150328100 | 46600 | 46600 | 46650 | 46500 | 1006 |
| 573 | 20231006 | 091800 | 1103503550 | 46600 | 46700 | 46700 | 46500 | 744 |
| 574 | 20231006 | 091700 | 1068833550 | 46700 | 46450 | 46750 | 46400 | 2905 |
| 575 | 20231006 | 091600 | 933618950 | 46450 | 46400 | 46450 | 46350 | 1692 |
| 576 | 20231006 | 091500 | 855117000 | 46400 | 46250 | 46400 | 46250 | 884 |
| 577 | 20231006 | 091400 | 814164450 | 46300 | 46200 | 46300 | 46100 | 561 |
| 578 | 20231006 | 091300 | 788217300 | 46150 | 46250 | 46300 | 45950 | 2680 |
| 579 | 20231006 | 091200 | 664508650 | 46250 | 46200 | 46300 | 46200 | 235 |
| 580 | 20231006 | 091100 | 653635100 | 46200 | 46150 | 46250 | 46100 | 955 |
| 581 | 20231006 | 091000 | 609555400 | 46200 | 45900 | 47000 | 45900 | 2318 |
| 582 | 20231006 | 090900 | 502353300 | 45900 | 45850 | 45900 | 45800 | 726 |
| 583 | 20231006 | 090800 | 469035100 | 45850 | 45700 | 46550 | 45600 | 2178 |
| 584 | 20231006 | 090700 | 368980900 | 45700 | 45150 | 45700 | 45150 | 1484 |
| 585 | 20231006 | 090600 | 301501250 | 45150 | 45000 | 45250 | 45000 | 1519 |
| 586 | 20231006 | 090500 | 233019850 | 44950 | 44850 | 44950 | 44850 | 1642 |
| 587 | 20231006 | 090400 | 159296900 | 44900 | 44850 | 44900 | 44850 | 190 |
| 588 | 20231006 | 090300 | 150768100 | 44900 | 45050 | 45050 | 44700 | 1463 |
| 589 | 20231006 | 090200 | 85133600 | 45000 | 44650 | 45000 | 44650 | 808 |
| 590 | 20231006 | 090100 | 48926400 | 44650 | 44450 | 44650 | 44450 | 472 |
| 591 | 20231006 | 090000 | 27906900 | 44450 | 44150 | 44450 | 44150 | 631 |