31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 1174 |
| 3 | 20231010 | 184800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20231010 | 184700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20231010 | 184600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20231010 | 184500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20231010 | 184400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20231010 | 184300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20231010 | 184200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20231010 | 184100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20231010 | 184000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20231010 | 183900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20231010 | 183800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20231010 | 183700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20231010 | 183600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20231010 | 183500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20231010 | 183400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20231010 | 183300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20231010 | 183200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20231010 | 183100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20231010 | 183000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20231010 | 182900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20231010 | 182800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20231010 | 182700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20231010 | 182600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20231010 | 182500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20231010 | 182400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20231010 | 182300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20231010 | 182200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20231010 | 182100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20231010 | 182000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20231010 | 181900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 1174 |
| 33 | 20231010 | 181800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20231010 | 181700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20231010 | 181600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20231010 | 181500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20231010 | 181400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20231010 | 181300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20231010 | 181200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20231010 | 181100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20231010 | 181000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20231010 | 180900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20231010 | 180800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20231010 | 180700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20231010 | 180600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20231010 | 180500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20231010 | 180400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20231010 | 180300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20231010 | 180200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20231010 | 180100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20231010 | 180000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20231010 | 175900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20231010 | 175800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20231010 | 175700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20231010 | 175600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20231010 | 175500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20231010 | 175400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20231010 | 175300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20231010 | 175200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20231010 | 175100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20231010 | 175000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20231010 | 174900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 1174 |
| 63 | 20231010 | 174800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20231010 | 174700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20231010 | 174600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20231010 | 174500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20231010 | 174400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20231010 | 174300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20231010 | 174200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20231010 | 174100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20231010 | 174000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20231010 | 173900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20231010 | 173800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20231010 | 173700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20231010 | 173600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20231010 | 173500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20231010 | 173400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20231010 | 173300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20231010 | 173200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20231010 | 173100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20231010 | 173000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20231010 | 172900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20231010 | 172800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20231010 | 172700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20231010 | 172600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20231010 | 172500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20231010 | 172400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20231010 | 172300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20231010 | 172200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20231010 | 172100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20231010 | 172000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20231010 | 171900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 1174 |
| 93 | 20231010 | 171800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20231010 | 171700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20231010 | 171600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20231010 | 171500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20231010 | 171400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20231010 | 171300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20231010 | 171200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20231010 | 171100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20231010 | 171000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20231010 | 170900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20231010 | 170800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20231010 | 170700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20231010 | 170600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20231010 | 170500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20231010 | 170400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20231010 | 170300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20231010 | 170200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20231010 | 170100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20231010 | 170000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20231010 | 165900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20231010 | 165800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20231010 | 165700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20231010 | 165600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20231010 | 165500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20231010 | 165400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20231010 | 165300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20231010 | 165200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20231010 | 165100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20231010 | 165000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20231010 | 164900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 1174 |
| 123 | 20231010 | 164800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20231010 | 164700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20231010 | 164600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20231010 | 164500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20231010 | 164400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20231010 | 164300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20231010 | 164200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20231010 | 164100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20231010 | 164000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20231010 | 163900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20231010 | 163800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20231010 | 163700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20231010 | 163600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20231010 | 163500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20231010 | 163400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20231010 | 163300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20231010 | 163200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20231010 | 163100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20231010 | 163000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20231010 | 162900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20231010 | 162800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20231010 | 162700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20231010 | 162600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20231010 | 162500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20231010 | 162400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20231010 | 162300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20231010 | 162200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20231010 | 162100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20231010 | 162000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20231010 | 161900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 1174 |
| 153 | 20231010 | 161800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20231010 | 161700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20231010 | 161600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20231010 | 161500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20231010 | 161400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20231010 | 161300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20231010 | 161200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20231010 | 161100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20231010 | 161000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20231010 | 160900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20231010 | 160800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20231010 | 160700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20231010 | 160600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20231010 | 160500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20231010 | 160400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20231010 | 160300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20231010 | 160200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20231010 | 160100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20231010 | 160000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20231010 | 155900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20231010 | 155800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20231010 | 155700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20231010 | 155600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20231010 | 155500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20231010 | 155400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20231010 | 155300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20231010 | 155200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20231010 | 155100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20231010 | 155000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20231010 | 154900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 1174 |
| 183 | 20231010 | 154800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20231010 | 154700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20231010 | 154600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20231010 | 154500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20231010 | 154400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20231010 | 154300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20231010 | 154200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20231010 | 154100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20231010 | 154000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20231010 | 153900 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20231010 | 153800 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20231010 | 153700 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20231010 | 153600 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20231010 | 153500 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20231010 | 153400 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20231010 | 153300 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20231010 | 153200 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20231010 | 153100 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20231010 | 153000 | 4584315900 | 45850 | 45850 | 45850 | 45850 | 1174 |
| 202 | 20231010 | 152900 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20231010 | 152800 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20231010 | 152700 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20231010 | 152600 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20231010 | 152500 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20231010 | 152400 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20231010 | 152300 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20231010 | 152200 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20231010 | 152100 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20231010 | 152000 | 4530488000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20231010 | 151900 | 4530488000 | 45950 | 45800 | 46000 | 45600 | 143 |
| 213 | 20231010 | 151800 | 4523929550 | 45750 | 45700 | 45750 | 45500 | 62 |
| 214 | 20231010 | 151700 | 4521098600 | 45700 | 45500 | 45700 | 45500 | 252 |
| 215 | 20231010 | 151600 | 4509625200 | 45500 | 45500 | 45650 | 45400 | 501 |
| 216 | 20231010 | 151500 | 4486830050 | 45500 | 45500 | 45500 | 45500 | 66 |
| 217 | 20231010 | 151400 | 4483827050 | 45500 | 45500 | 45650 | 45500 | 72 |
| 218 | 20231010 | 151300 | 4480550300 | 45500 | 45500 | 45600 | 45500 | 87 |
| 219 | 20231010 | 151200 | 4476589600 | 45500 | 45650 | 45650 | 45500 | 136 |
| 220 | 20231010 | 151100 | 4470399300 | 45850 | 45700 | 45850 | 45650 | 106 |
| 221 | 20231010 | 151000 | 4465552400 | 45700 | 45750 | 45850 | 45700 | 222 |
| 222 | 20231010 | 150900 | 4455399950 | 45850 | 45900 | 45900 | 45800 | 278 |
| 223 | 20231010 | 150800 | 4442651800 | 45850 | 45850 | 45900 | 45800 | 220 |
| 224 | 20231010 | 150700 | 4432561650 | 45900 | 45850 | 45950 | 45850 | 797 |
| 225 | 20231010 | 150600 | 4396005350 | 45900 | 45850 | 45950 | 45800 | 781 |
| 226 | 20231010 | 150500 | 4360190950 | 45850 | 45800 | 45850 | 45750 | 243 |
| 227 | 20231010 | 150400 | 4349051050 | 45850 | 45900 | 45950 | 45850 | 300 |
| 228 | 20231010 | 150300 | 4335286850 | 45900 | 45950 | 45950 | 45800 | 282 |
| 229 | 20231010 | 150200 | 4322350650 | 45900 | 45950 | 45950 | 45850 | 365 |
| 230 | 20231010 | 150100 | 4305592050 | 45950 | 45900 | 46000 | 45900 | 196 |
| 231 | 20231010 | 150000 | 4296588900 | 45950 | 45850 | 46000 | 45800 | 342 |
| 232 | 20231010 | 145900 | 4280877750 | 45800 | 45800 | 45850 | 45750 | 280 |
| 233 | 20231010 | 145800 | 4268048900 | 45850 | 45850 | 45900 | 45750 | 435 |
| 234 | 20231010 | 145700 | 4248103300 | 45900 | 45900 | 45950 | 45850 | 241 |
| 235 | 20231010 | 145600 | 4237044550 | 45900 | 45950 | 46000 | 45850 | 411 |
| 236 | 20231010 | 145500 | 4218174750 | 45950 | 46000 | 46050 | 45950 | 374 |
| 237 | 20231010 | 145400 | 4200978550 | 46000 | 45900 | 46000 | 45850 | 333 |
| 238 | 20231010 | 145300 | 4185677750 | 45900 | 45950 | 45950 | 45850 | 278 |
| 239 | 20231010 | 145200 | 4172911650 | 45900 | 45900 | 45950 | 45850 | 320 |
| 240 | 20231010 | 145100 | 4158224850 | 45900 | 45700 | 45900 | 45700 | 275 |
| 241 | 20231010 | 145000 | 4145636400 | 45700 | 45700 | 45800 | 45600 | 284 |
| 242 | 20231010 | 144900 | 4132646750 | 45750 | 45700 | 45850 | 45650 | 345 |
| 243 | 20231010 | 144800 | 4116865650 | 45650 | 45600 | 45800 | 45600 | 305 |
| 244 | 20231010 | 144700 | 4102943600 | 45550 | 45550 | 45600 | 45500 | 243 |
| 245 | 20231010 | 144600 | 4091873600 | 45550 | 45800 | 45800 | 45500 | 771 |
| 246 | 20231010 | 144500 | 4056710600 | 45750 | 45800 | 45900 | 45750 | 185 |
| 247 | 20231010 | 144400 | 4048237250 | 45800 | 45850 | 45900 | 45800 | 251 |
| 248 | 20231010 | 144300 | 4036731250 | 45950 | 46000 | 46050 | 45800 | 279 |
| 249 | 20231010 | 144200 | 4023913050 | 46000 | 45850 | 46000 | 45850 | 227 |
| 250 | 20231010 | 144100 | 4013498850 | 45800 | 45850 | 45900 | 45800 | 239 |
| 251 | 20231010 | 144000 | 4002537900 | 45900 | 45850 | 45950 | 45800 | 189 |
| 252 | 20231010 | 143900 | 3993871350 | 45850 | 45800 | 45900 | 45750 | 281 |
| 253 | 20231010 | 143800 | 3980990600 | 45800 | 45700 | 45850 | 45650 | 135 |
| 254 | 20231010 | 143700 | 3974821400 | 45800 | 45650 | 45800 | 45650 | 169 |
| 255 | 20231010 | 143600 | 3967106400 | 45650 | 45600 | 45750 | 45550 | 232 |
| 256 | 20231010 | 143500 | 3956517700 | 45650 | 45550 | 45650 | 45550 | 185 |
| 257 | 20231010 | 143400 | 3948082650 | 45550 | 45500 | 45550 | 45500 | 225 |
| 258 | 20231010 | 143300 | 3937841100 | 45500 | 45600 | 45600 | 45500 | 66 |
| 259 | 20231010 | 143200 | 3934834400 | 45600 | 45500 | 45600 | 45400 | 206 |
| 260 | 20231010 | 143100 | 3925460800 | 45550 | 45300 | 45600 | 45300 | 292 |
| 261 | 20231010 | 143000 | 3912183150 | 45350 | 45250 | 45400 | 45250 | 280 |
| 262 | 20231010 | 142900 | 3899495800 | 45250 | 45250 | 45300 | 45250 | 171 |
| 263 | 20231010 | 142800 | 3891755150 | 45250 | 45300 | 45300 | 45250 | 120 |
| 264 | 20231010 | 142700 | 3886323650 | 45300 | 45200 | 45400 | 45200 | 548 |
| 265 | 20231010 | 142600 | 3861541000 | 45250 | 45300 | 45300 | 45250 | 240 |
| 266 | 20231010 | 142500 | 3850675950 | 45250 | 45300 | 45300 | 45250 | 367 |
| 267 | 20231010 | 142400 | 3834062700 | 45300 | 45400 | 45400 | 45300 | 137 |
| 268 | 20231010 | 142300 | 3827849500 | 45500 | 45500 | 45500 | 45500 | 36 |
| 269 | 20231010 | 142200 | 3826211500 | 45500 | 45300 | 45550 | 45300 | 449 |
| 270 | 20231010 | 142100 | 3805837800 | 45250 | 45350 | 45350 | 45250 | 727 |
| 271 | 20231010 | 142000 | 3772935200 | 45400 | 45300 | 45400 | 45250 | 280 |
| 272 | 20231010 | 141900 | 3760247200 | 45350 | 45400 | 45450 | 45300 | 238 |
| 273 | 20231010 | 141800 | 3749443800 | 45400 | 45500 | 45500 | 45400 | 312 |
| 274 | 20231010 | 141700 | 3735270450 | 45500 | 45400 | 45500 | 45400 | 121 |
| 275 | 20231010 | 141600 | 3729775600 | 45400 | 45450 | 45450 | 45400 | 275 |
| 276 | 20231010 | 141500 | 3717286400 | 45500 | 45550 | 45550 | 45450 | 168 |
| 277 | 20231010 | 141400 | 3709642550 | 45500 | 45500 | 45550 | 45500 | 283 |
| 278 | 20231010 | 141300 | 3696764300 | 45500 | 45650 | 45650 | 45500 | 316 |
| 279 | 20231010 | 141200 | 3682359150 | 45650 | 45750 | 45750 | 45650 | 169 |
| 280 | 20231010 | 141100 | 3674634500 | 45700 | 45750 | 45750 | 45700 | 75 |
| 281 | 20231010 | 141000 | 3671205500 | 45700 | 45700 | 45750 | 45700 | 39 |
| 282 | 20231010 | 140900 | 3669421700 | 45700 | 45750 | 45750 | 45700 | 47 |
| 283 | 20231010 | 140800 | 3667271500 | 45700 | 45700 | 45700 | 45700 | 15 |
| 284 | 20231010 | 140700 | 3666586000 | 45700 | 45750 | 45750 | 45600 | 1565 |
| 285 | 20231010 | 140600 | 3595202750 | 45750 | 45850 | 45850 | 45600 | 650 |
| 286 | 20231010 | 140500 | 3565490250 | 45950 | 45800 | 45950 | 45800 | 186 |
| 287 | 20231010 | 140400 | 3556963150 | 45750 | 46000 | 46000 | 45750 | 667 |
| 288 | 20231010 | 140300 | 3526385800 | 45950 | 45950 | 45950 | 45950 | 5 |
| 289 | 20231010 | 140200 | 3526156050 | 45950 | 46050 | 46050 | 45950 | 80 |
| 290 | 20231010 | 140100 | 3522474450 | 45950 | 46000 | 46100 | 45950 | 301 |
| 291 | 20231010 | 140000 | 3508638450 | 46100 | 46000 | 46100 | 46000 | 46 |
| 292 | 20231010 | 135900 | 3506519250 | 46000 | 46000 | 46000 | 46000 | 26 |
| 293 | 20231010 | 135800 | 3505323250 | 46000 | 45950 | 46000 | 45950 | 73 |
| 294 | 20231010 | 135700 | 3501965300 | 46000 | 46100 | 46150 | 46000 | 58 |
| 295 | 20231010 | 135600 | 3499291950 | 45950 | 46100 | 46150 | 45950 | 172 |
| 296 | 20231010 | 135500 | 3491376000 | 46150 | 46100 | 46150 | 46100 | 70 |
| 297 | 20231010 | 135400 | 3488148700 | 46100 | 46100 | 46100 | 46100 | 2 |
| 298 | 20231010 | 135300 | 3488056500 | 46100 | 46100 | 46100 | 46000 | 48 |
| 299 | 20231010 | 135200 | 3485844900 | 46050 | 46050 | 46050 | 46050 | 55 |
| 300 | 20231010 | 135100 | 3483312150 | 46000 | 46000 | 46000 | 46000 | 63 |
| 301 | 20231010 | 135000 | 3480414150 | 46050 | 46000 | 46050 | 46000 | 312 |
| 302 | 20231010 | 134900 | 3466058900 | 45950 | 45950 | 45950 | 45950 | 3 |
| 303 | 20231010 | 134800 | 3465921050 | 45950 | 45950 | 45950 | 45950 | 42 |
| 304 | 20231010 | 134700 | 3463991150 | 45950 | 46000 | 46000 | 45950 | 56 |
| 305 | 20231010 | 134600 | 3461416500 | 46000 | 46000 | 46000 | 46000 | 120 |
| 306 | 20231010 | 134500 | 3455896500 | 46050 | 46050 | 46050 | 46050 | 74 |
| 307 | 20231010 | 134400 | 3452488800 | 46050 | 46000 | 46050 | 46000 | 54 |
| 308 | 20231010 | 134300 | 3450003650 | 46050 | 46050 | 46050 | 46000 | 46 |
| 309 | 20231010 | 134200 | 3447885400 | 46000 | 46000 | 46100 | 46000 | 173 |
| 310 | 20231010 | 134100 | 3439925650 | 46000 | 45900 | 46000 | 45900 | 201 |
| 311 | 20231010 | 134000 | 3430691250 | 45850 | 45900 | 45950 | 45850 | 209 |
| 312 | 20231010 | 133900 | 3421097600 | 45900 | 45900 | 45900 | 45900 | 17 |
| 313 | 20231010 | 133800 | 3420317300 | 46000 | 45900 | 46000 | 45900 | 232 |
| 314 | 20231010 | 133700 | 3409663500 | 45900 | 45950 | 46000 | 45900 | 15 |
| 315 | 20231010 | 133600 | 3408974700 | 45950 | 45950 | 45950 | 45900 | 680 |
| 316 | 20231010 | 133500 | 3377754300 | 45950 | 46050 | 46100 | 45950 | 325 |
| 317 | 20231010 | 133400 | 3362806450 | 46050 | 46050 | 46100 | 46000 | 237 |
| 318 | 20231010 | 133300 | 3351903800 | 46100 | 46100 | 46100 | 46050 | 62 |
| 319 | 20231010 | 133200 | 3349047050 | 46050 | 46100 | 46150 | 46050 | 57 |
| 320 | 20231010 | 133100 | 3346420200 | 46100 | 46150 | 46200 | 46100 | 50 |
| 321 | 20231010 | 133000 | 3344114500 | 46200 | 46200 | 46200 | 46200 | 37 |
| 322 | 20231010 | 132900 | 3342405100 | 46200 | 46100 | 46200 | 46100 | 101 |
| 323 | 20231010 | 132800 | 3337745950 | 46150 | 46050 | 46150 | 45900 | 1085 |
| 324 | 20231010 | 132700 | 3287834350 | 46050 | 46200 | 46200 | 46050 | 638 |
| 325 | 20231010 | 132600 | 3258412800 | 46250 | 46250 | 46300 | 46200 | 152 |
| 326 | 20231010 | 132500 | 3251381000 | 46250 | 46250 | 46250 | 46250 | 33 |
| 327 | 20231010 | 132400 | 3249854750 | 46200 | 46300 | 46350 | 46200 | 121 |
| 328 | 20231010 | 132300 | 3244259750 | 46300 | 46300 | 46300 | 46250 | 31 |
| 329 | 20231010 | 132200 | 3242824650 | 46200 | 46200 | 46200 | 46200 | 1 |
| 330 | 20231010 | 132100 | 3242778450 | 46250 | 46300 | 46300 | 46250 | 94 |
| 331 | 20231010 | 132000 | 3238427000 | 46350 | 46350 | 46350 | 46300 | 14 |
| 332 | 20231010 | 131900 | 3237778150 | 46350 | 46300 | 46350 | 46300 | 354 |
| 333 | 20231010 | 131800 | 3221386650 | 46300 | 46250 | 46300 | 46250 | 67 |
| 334 | 20231010 | 131700 | 3218287350 | 46250 | 46250 | 46250 | 46250 | 32 |
| 335 | 20231010 | 131600 | 3216807350 | 46300 | 46300 | 46350 | 46300 | 52 |
| 336 | 20231010 | 131500 | 3214399700 | 46350 | 46350 | 46350 | 46300 | 158 |
| 337 | 20231010 | 131400 | 3207076700 | 46350 | 46350 | 46400 | 46350 | 422 |
| 338 | 20231010 | 131300 | 3187516500 | 46400 | 46350 | 46400 | 46350 | 126 |
| 339 | 20231010 | 131200 | 3181672250 | 46350 | 46350 | 46400 | 46250 | 27 |
| 340 | 20231010 | 131100 | 3180422400 | 46350 | 46250 | 46400 | 46250 | 214 |
| 341 | 20231010 | 131000 | 3170513500 | 46200 | 46200 | 46200 | 46200 | 10 |
| 342 | 20231010 | 130900 | 3170051500 | 46200 | 46250 | 46250 | 46200 | 30 |
| 343 | 20231010 | 130800 | 3168664050 | 46250 | 46200 | 46250 | 46150 | 89 |
| 344 | 20231010 | 130700 | 3164550400 | 46200 | 46150 | 46250 | 46150 | 65 |
| 345 | 20231010 | 130600 | 3161547650 | 46250 | 46200 | 46250 | 46200 | 47 |
| 346 | 20231010 | 130500 | 3159374050 | 46200 | 46400 | 46400 | 46200 | 28 |
| 347 | 20231010 | 130400 | 3158079800 | 46300 | 46250 | 46300 | 46150 | 287 |
| 348 | 20231010 | 130300 | 3144803650 | 46250 | 46400 | 46400 | 46250 | 65 |
| 349 | 20231010 | 130200 | 3141791550 | 46250 | 46350 | 46350 | 46250 | 306 |
| 350 | 20231010 | 130100 | 3127631050 | 46350 | 46300 | 46500 | 46300 | 198 |
| 351 | 20231010 | 130000 | 3118446500 | 46300 | 46500 | 46500 | 46300 | 127 |
| 352 | 20231010 | 125900 | 3112557300 | 46400 | 46450 | 46550 | 46400 | 78 |
| 353 | 20231010 | 125800 | 3108929050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 354 | 20231010 | 125700 | 3108929050 | 46450 | 46500 | 46500 | 46450 | 234 |
| 355 | 20231010 | 125600 | 3098058050 | 46450 | 46450 | 46450 | 46200 | 833 |
| 356 | 20231010 | 125500 | 3059452550 | 46450 | 46550 | 46550 | 46450 | 258 |
| 357 | 20231010 | 125400 | 3047465950 | 46550 | 46600 | 46600 | 46550 | 72 |
| 358 | 20231010 | 125300 | 3044110900 | 46500 | 46550 | 46550 | 46500 | 101 |
| 359 | 20231010 | 125200 | 3039414350 | 46600 | 46600 | 46700 | 46600 | 101 |
| 360 | 20231010 | 125100 | 3034704450 | 46600 | 46600 | 46600 | 46600 | 56 |
| 361 | 20231010 | 125000 | 3032094850 | 46550 | 46600 | 46650 | 46500 | 83 |
| 362 | 20231010 | 124900 | 3028227050 | 46600 | 46650 | 46650 | 46500 | 69 |
| 363 | 20231010 | 124800 | 3025009850 | 46500 | 46700 | 46700 | 46500 | 341 |
| 364 | 20231010 | 124700 | 3009103550 | 46800 | 46750 | 46850 | 46750 | 136 |
| 365 | 20231010 | 124600 | 3002739100 | 46750 | 46750 | 46750 | 46750 | 11 |
| 366 | 20231010 | 124500 | 3002224850 | 46750 | 46750 | 46750 | 46750 | 48 |
| 367 | 20231010 | 124400 | 2999980850 | 46700 | 46850 | 46850 | 46700 | 67 |
| 368 | 20231010 | 124300 | 2996842950 | 46700 | 46800 | 46800 | 46700 | 34 |
| 369 | 20231010 | 124200 | 2995253850 | 46850 | 46800 | 46850 | 46750 | 55 |
| 370 | 20231010 | 124100 | 2992678250 | 46850 | 46800 | 46850 | 46750 | 200 |
| 371 | 20231010 | 124000 | 2983324300 | 46900 | 46800 | 46900 | 46800 | 68 |
| 372 | 20231010 | 123900 | 2980137200 | 46800 | 46800 | 46900 | 46800 | 57 |
| 373 | 20231010 | 123800 | 2977465400 | 46900 | 46850 | 46900 | 46800 | 32 |
| 374 | 20231010 | 123700 | 2975967550 | 46900 | 46850 | 46900 | 46850 | 61 |
| 375 | 20231010 | 123600 | 2973109600 | 46850 | 46750 | 46850 | 46750 | 32 |
| 376 | 20231010 | 123500 | 2971610500 | 46900 | 46850 | 46900 | 46750 | 107 |
| 377 | 20231010 | 123400 | 2966597000 | 46850 | 46800 | 46850 | 46800 | 107 |
| 378 | 20231010 | 123300 | 2961584500 | 46800 | 46800 | 46800 | 46800 | 53 |
| 379 | 20231010 | 123200 | 2959104100 | 46900 | 46800 | 46900 | 46800 | 38 |
| 380 | 20231010 | 123100 | 2957322800 | 46800 | 46900 | 47000 | 46800 | 238 |
| 381 | 20231010 | 123000 | 2946169600 | 46900 | 46850 | 46900 | 46850 | 98 |
| 382 | 20231010 | 122900 | 2941575000 | 46850 | 46800 | 46850 | 46800 | 51 |
| 383 | 20231010 | 122800 | 2939187700 | 46800 | 46800 | 46800 | 46800 | 15 |
| 384 | 20231010 | 122700 | 2938485700 | 46750 | 46700 | 46750 | 46700 | 44 |
| 385 | 20231010 | 122600 | 2936428750 | 46750 | 46600 | 46750 | 46600 | 380 |
| 386 | 20231010 | 122500 | 2918681950 | 46650 | 46650 | 46700 | 46650 | 46 |
| 387 | 20231010 | 122400 | 2916534850 | 46650 | 46750 | 46800 | 46650 | 268 |
| 388 | 20231010 | 122300 | 2904011650 | 46750 | 46850 | 46850 | 46750 | 618 |
| 389 | 20231010 | 122200 | 2875110400 | 46900 | 47000 | 47000 | 46900 | 203 |
| 390 | 20231010 | 122100 | 2865578300 | 47000 | 47000 | 47000 | 47000 | 27 |
| 391 | 20231010 | 122000 | 2864309300 | 47100 | 47000 | 47100 | 47000 | 97 |
| 392 | 20231010 | 121900 | 2859740800 | 47000 | 47200 | 47200 | 47000 | 204 |
| 393 | 20231010 | 121800 | 2850147600 | 47200 | 47200 | 47200 | 47050 | 125 |
| 394 | 20231010 | 121700 | 2844261050 | 47150 | 47050 | 47150 | 47050 | 140 |
| 395 | 20231010 | 121600 | 2837665250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 396 | 20231010 | 121500 | 2837665250 | 47150 | 47050 | 47150 | 47050 | 54 |
| 397 | 20231010 | 121400 | 2835119250 | 47000 | 47100 | 47100 | 47000 | 390 |
| 398 | 20231010 | 121300 | 2816780850 | 47150 | 47150 | 47150 | 47150 | 80 |
| 399 | 20231010 | 121200 | 2813008850 | 47050 | 47150 | 47150 | 47050 | 44 |
| 400 | 20231010 | 121100 | 2810935100 | 47050 | 47100 | 47150 | 47050 | 62 |
| 401 | 20231010 | 121000 | 2808017350 | 47100 | 47200 | 47200 | 47100 | 186 |
| 402 | 20231010 | 120900 | 2799247850 | 47200 | 47150 | 47200 | 47150 | 14 |
| 403 | 20231010 | 120800 | 2798587650 | 47150 | 47250 | 47250 | 47150 | 142 |
| 404 | 20231010 | 120700 | 2791882900 | 47200 | 47200 | 47200 | 47200 | 6 |
| 405 | 20231010 | 120600 | 2791599700 | 47250 | 47300 | 47300 | 47200 | 178 |
| 406 | 20231010 | 120500 | 2783195400 | 47150 | 47300 | 47400 | 47150 | 565 |
| 407 | 20231010 | 120400 | 2756509350 | 47300 | 47500 | 47500 | 47300 | 285 |
| 408 | 20231010 | 120300 | 2743007300 | 47600 | 47550 | 47600 | 47450 | 330 |
| 409 | 20231010 | 120200 | 2727324100 | 47650 | 47650 | 47650 | 47650 | 1 |
| 410 | 20231010 | 120100 | 2727276450 | 47650 | 47800 | 47800 | 47600 | 406 |
| 411 | 20231010 | 120000 | 2707909400 | 47950 | 47900 | 47950 | 47900 | 110 |
| 412 | 20231010 | 115900 | 2702637600 | 47900 | 47900 | 47900 | 47800 | 209 |
| 413 | 20231010 | 115800 | 2692632900 | 47900 | 47900 | 47950 | 47850 | 223 |
| 414 | 20231010 | 115700 | 2681951800 | 47900 | 47900 | 47900 | 47900 | 89 |
| 415 | 20231010 | 115600 | 2677688700 | 47900 | 47850 | 47900 | 47850 | 208 |
| 416 | 20231010 | 115500 | 2667730050 | 47900 | 47850 | 47950 | 47850 | 97 |
| 417 | 20231010 | 115400 | 2663084950 | 47900 | 48000 | 48000 | 47900 | 193 |
| 418 | 20231010 | 115300 | 2653834750 | 47950 | 47900 | 48000 | 47900 | 260 |
| 419 | 20231010 | 115200 | 2641364200 | 47900 | 47950 | 47950 | 47850 | 172 |
| 420 | 20231010 | 115100 | 2633126100 | 47950 | 47950 | 48000 | 47950 | 293 |
| 421 | 20231010 | 115000 | 2619069100 | 47950 | 47950 | 48000 | 47950 | 242 |
| 422 | 20231010 | 114900 | 2607457850 | 47950 | 47950 | 47950 | 47950 | 113 |
| 423 | 20231010 | 114800 | 2602039500 | 47900 | 48000 | 48000 | 47900 | 186 |
| 424 | 20231010 | 114700 | 2593112200 | 47950 | 48000 | 48000 | 47950 | 183 |
| 425 | 20231010 | 114600 | 2584328900 | 48050 | 47950 | 48050 | 47950 | 466 |
| 426 | 20231010 | 114500 | 2561946350 | 47950 | 47950 | 48000 | 47850 | 91 |
| 427 | 20231010 | 114400 | 2557582700 | 48000 | 48050 | 48050 | 48000 | 274 |
| 428 | 20231010 | 114300 | 2544430550 | 48050 | 48000 | 48050 | 48000 | 138 |
| 429 | 20231010 | 114200 | 2537800200 | 48050 | 48000 | 48050 | 48000 | 367 |
| 430 | 20231010 | 114100 | 2520176700 | 48000 | 47950 | 48000 | 47900 | 297 |
| 431 | 20231010 | 114000 | 2505925100 | 47950 | 48000 | 48000 | 47950 | 156 |
| 432 | 20231010 | 113900 | 2498441550 | 47900 | 47900 | 48000 | 47900 | 261 |
| 433 | 20231010 | 113800 | 2485924650 | 47900 | 47950 | 48000 | 47900 | 214 |
| 434 | 20231010 | 113700 | 2475659600 | 47900 | 47950 | 47950 | 47900 | 166 |
| 435 | 20231010 | 113600 | 2467702050 | 47900 | 47950 | 47950 | 47900 | 343 |
| 436 | 20231010 | 113500 | 2451262400 | 47900 | 47850 | 47900 | 47850 | 274 |
| 437 | 20231010 | 113400 | 2438139150 | 47900 | 47900 | 47900 | 47850 | 182 |
| 438 | 20231010 | 113300 | 2429422150 | 47900 | 47850 | 47900 | 47850 | 267 |
| 439 | 20231010 | 113200 | 2416633150 | 47850 | 47800 | 47850 | 47750 | 148 |
| 440 | 20231010 | 113100 | 2409554500 | 47800 | 47900 | 47900 | 47800 | 274 |
| 441 | 20231010 | 113000 | 2396443950 | 47900 | 47900 | 47900 | 47800 | 63 |
| 442 | 20231010 | 112900 | 2393426350 | 47850 | 47900 | 47950 | 47850 | 341 |
| 443 | 20231010 | 112800 | 2377097400 | 47950 | 48000 | 48000 | 47900 | 216 |
| 444 | 20231010 | 112700 | 2366745750 | 48000 | 47950 | 48000 | 47900 | 271 |
| 445 | 20231010 | 112600 | 2353755350 | 47950 | 47900 | 47950 | 47900 | 93 |
| 446 | 20231010 | 112500 | 2349296700 | 47950 | 47900 | 48000 | 47900 | 189 |
| 447 | 20231010 | 112400 | 2340235900 | 47950 | 47950 | 47950 | 47950 | 170 |
| 448 | 20231010 | 112300 | 2332084400 | 48000 | 47950 | 48000 | 47900 | 173 |
| 449 | 20231010 | 112200 | 2323787100 | 47950 | 47900 | 47950 | 47850 | 230 |
| 450 | 20231010 | 112100 | 2312764800 | 47900 | 47950 | 47950 | 47900 | 279 |
| 451 | 20231010 | 112000 | 2299387700 | 47950 | 47900 | 47950 | 47900 | 43 |
| 452 | 20231010 | 111900 | 2297326050 | 47950 | 47950 | 48000 | 47900 | 327 |
| 453 | 20231010 | 111800 | 2281645150 | 47950 | 47950 | 47950 | 47900 | 52 |
| 454 | 20231010 | 111700 | 2279152400 | 47900 | 48000 | 48000 | 47900 | 269 |
| 455 | 20231010 | 111600 | 2266250600 | 48000 | 47900 | 48000 | 47900 | 143 |
| 456 | 20231010 | 111500 | 2259393700 | 47950 | 47900 | 47950 | 47900 | 320 |
| 457 | 20231010 | 111400 | 2244053200 | 47950 | 47950 | 47950 | 47950 | 469 |
| 458 | 20231010 | 111300 | 2221564650 | 47900 | 47800 | 47900 | 47800 | 187 |
| 459 | 20231010 | 111200 | 2212610550 | 47800 | 47750 | 47800 | 47750 | 32 |
| 460 | 20231010 | 111100 | 2211081050 | 47650 | 47900 | 48000 | 47650 | 492 |
| 461 | 20231010 | 111000 | 2187538550 | 47950 | 47900 | 47950 | 47850 | 187 |
| 462 | 20231010 | 110900 | 2178576550 | 47950 | 47950 | 48000 | 47900 | 373 |
| 463 | 20231010 | 110800 | 2160695100 | 47950 | 47900 | 47950 | 47900 | 28 |
| 464 | 20231010 | 110700 | 2159352600 | 47900 | 47950 | 47950 | 47850 | 217 |
| 465 | 20231010 | 110600 | 2148949950 | 47900 | 47950 | 48000 | 47900 | 291 |
| 466 | 20231010 | 110500 | 2134995050 | 47950 | 47950 | 47950 | 47950 | 203 |
| 467 | 20231010 | 110400 | 2125261200 | 47900 | 47900 | 47900 | 47900 | 123 |
| 468 | 20231010 | 110300 | 2119369500 | 47750 | 48000 | 48000 | 47750 | 199 |
| 469 | 20231010 | 110200 | 2109827950 | 48000 | 47900 | 48000 | 47900 | 391 |
| 470 | 20231010 | 110100 | 2091066500 | 47950 | 47850 | 47950 | 47850 | 176 |
| 471 | 20231010 | 110000 | 2082632800 | 47800 | 47750 | 47800 | 47750 | 179 |
| 472 | 20231010 | 105900 | 2074076650 | 47750 | 47800 | 47800 | 47750 | 120 |
| 473 | 20231010 | 105800 | 2068341250 | 47800 | 47750 | 47800 | 47750 | 110 |
| 474 | 20231010 | 105700 | 2063084500 | 47750 | 47800 | 47800 | 47700 | 295 |
| 475 | 20231010 | 105600 | 2048998800 | 47700 | 47900 | 47900 | 47700 | 178 |
| 476 | 20231010 | 105500 | 2040493200 | 47900 | 47850 | 47950 | 47800 | 254 |
| 477 | 20231010 | 105400 | 2028326350 | 47850 | 47950 | 47950 | 47850 | 199 |
| 478 | 20231010 | 105300 | 2018790400 | 47850 | 47900 | 47900 | 47850 | 170 |
| 479 | 20231010 | 105200 | 2010648400 | 47850 | 47800 | 47950 | 47800 | 1524 |
| 480 | 20231010 | 105100 | 1937609600 | 47750 | 47850 | 47850 | 47700 | 205 |
| 481 | 20231010 | 105000 | 1927819850 | 47800 | 47700 | 47800 | 47700 | 227 |
| 482 | 20231010 | 104900 | 1916970450 | 47700 | 47700 | 47700 | 47600 | 45 |
| 483 | 20231010 | 104800 | 1914824050 | 47700 | 47750 | 47750 | 47650 | 192 |
| 484 | 20231010 | 104700 | 1905670450 | 47700 | 47700 | 47700 | 47600 | 257 |
| 485 | 20231010 | 104600 | 1893420300 | 47700 | 47650 | 47750 | 47650 | 133 |
| 486 | 20231010 | 104500 | 1887076700 | 47700 | 47750 | 47800 | 47650 | 307 |
| 487 | 20231010 | 104400 | 1872429150 | 47700 | 47650 | 47700 | 47600 | 131 |
| 488 | 20231010 | 104300 | 1866185650 | 47700 | 47750 | 47750 | 47650 | 432 |
| 489 | 20231010 | 104200 | 1845583950 | 47800 | 47800 | 47800 | 47800 | 321 |
| 490 | 20231010 | 104100 | 1830240150 | 47850 | 47850 | 47850 | 47850 | 36 |
| 491 | 20231010 | 104000 | 1828517550 | 47850 | 47750 | 47850 | 47750 | 186 |
| 492 | 20231010 | 103900 | 1819622750 | 47850 | 47850 | 47950 | 47800 | 381 |
| 493 | 20231010 | 103800 | 1801400450 | 47950 | 47900 | 47950 | 47800 | 645 |
| 494 | 20231010 | 103700 | 1770529200 | 47950 | 47950 | 47950 | 47950 | 143 |
| 495 | 20231010 | 103600 | 1763672350 | 47950 | 47950 | 48000 | 47950 | 68 |
| 496 | 20231010 | 103500 | 1760411700 | 48000 | 47900 | 48000 | 47900 | 508 |
| 497 | 20231010 | 103400 | 1736049750 | 47900 | 47900 | 47900 | 47900 | 21 |
| 498 | 20231010 | 103300 | 1735043850 | 47950 | 47600 | 47950 | 47600 | 1861 |
| 499 | 20231010 | 103200 | 1646080350 | 47600 | 47700 | 47700 | 47600 | 470 |
| 500 | 20231010 | 103100 | 1623674800 | 47700 | 47750 | 47750 | 47700 | 108 |
| 501 | 20231010 | 103000 | 1618518900 | 47750 | 47750 | 47750 | 47700 | 199 |
| 502 | 20231010 | 102900 | 1609020750 | 47800 | 47750 | 47800 | 47750 | 169 |
| 503 | 20231010 | 102800 | 1600944250 | 47750 | 47800 | 47800 | 47750 | 116 |
| 504 | 20231010 | 102700 | 1595404150 | 47800 | 47750 | 47800 | 47700 | 462 |
| 505 | 20231010 | 102600 | 1573353850 | 47800 | 47700 | 47800 | 47700 | 216 |
| 506 | 20231010 | 102500 | 1563046850 | 47650 | 47500 | 47650 | 47500 | 181 |
| 507 | 20231010 | 102400 | 1554430350 | 47500 | 47550 | 47550 | 47500 | 204 |
| 508 | 20231010 | 102300 | 1544730950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 509 | 20231010 | 102200 | 1544730950 | 47600 | 47550 | 47600 | 47500 | 143 |
| 510 | 20231010 | 102100 | 1537933750 | 47550 | 47500 | 47550 | 47500 | 223 |
| 511 | 20231010 | 102000 | 1527340100 | 47500 | 47350 | 47500 | 47350 | 55 |
| 512 | 20231010 | 101900 | 1524728650 | 47350 | 47450 | 47450 | 47350 | 343 |
| 513 | 20231010 | 101800 | 1508462400 | 47450 | 47550 | 47550 | 47450 | 866 |
| 514 | 20231010 | 101700 | 1467330500 | 47600 | 47600 | 47650 | 47600 | 133 |
| 515 | 20231010 | 101600 | 1460999600 | 47600 | 47600 | 47600 | 47550 | 505 |
| 516 | 20231010 | 101500 | 1436971050 | 47600 | 47250 | 47600 | 47250 | 548 |
| 517 | 20231010 | 101400 | 1410968400 | 47250 | 47200 | 47300 | 47200 | 227 |
| 518 | 20231010 | 101300 | 1400238500 | 47200 | 47100 | 47200 | 47100 | 86 |
| 519 | 20231010 | 101200 | 1396186100 | 46950 | 47200 | 47250 | 46900 | 273 |
| 520 | 20231010 | 101100 | 1383304000 | 47200 | 47150 | 47350 | 47150 | 236 |
| 521 | 20231010 | 101000 | 1372155350 | 47100 | 46850 | 47100 | 46850 | 396 |
| 522 | 20231010 | 100900 | 1353547800 | 46900 | 47050 | 47050 | 46900 | 302 |
| 523 | 20231010 | 100800 | 1339354200 | 47000 | 47350 | 47350 | 47000 | 248 |
| 524 | 20231010 | 100700 | 1327646750 | 47200 | 47400 | 47400 | 47150 | 679 |
| 525 | 20231010 | 100600 | 1295579100 | 47350 | 47400 | 47500 | 47350 | 222 |
| 526 | 20231010 | 100500 | 1285047150 | 47450 | 47450 | 47500 | 47450 | 245 |
| 527 | 20231010 | 100400 | 1273410850 | 47500 | 47400 | 47500 | 47350 | 198 |
| 528 | 20231010 | 100300 | 1264020700 | 47300 | 47550 | 47550 | 47300 | 701 |
| 529 | 20231010 | 100200 | 1230736300 | 47550 | 47700 | 47700 | 47550 | 224 |
| 530 | 20231010 | 100100 | 1220074100 | 47650 | 47950 | 47950 | 47500 | 1226 |
| 531 | 20231010 | 100000 | 1161659050 | 47950 | 48000 | 48000 | 47900 | 186 |
| 532 | 20231010 | 095900 | 1152735000 | 47950 | 48000 | 48000 | 47950 | 124 |
| 533 | 20231010 | 095800 | 1146784700 | 47950 | 48000 | 48000 | 47950 | 167 |
| 534 | 20231010 | 095700 | 1138775700 | 47950 | 48000 | 48000 | 47950 | 242 |
| 535 | 20231010 | 095600 | 1127159850 | 47950 | 47950 | 47950 | 47900 | 334 |
| 536 | 20231010 | 095500 | 1111145550 | 47950 | 47900 | 47950 | 47900 | 204 |
| 537 | 20231010 | 095400 | 1101368650 | 47900 | 47650 | 47900 | 47650 | 583 |
| 538 | 20231010 | 095300 | 1073536450 | 47600 | 47550 | 47600 | 47550 | 193 |
| 539 | 20231010 | 095200 | 1064350550 | 47600 | 47450 | 47600 | 47450 | 227 |
| 540 | 20231010 | 095100 | 1053567600 | 47450 | 47350 | 47450 | 47250 | 333 |
| 541 | 20231010 | 095000 | 1037799100 | 47350 | 47350 | 47400 | 47350 | 168 |
| 542 | 20231010 | 094900 | 1029839700 | 47400 | 47450 | 47450 | 47350 | 290 |
| 543 | 20231010 | 094800 | 1016087900 | 47500 | 47450 | 47500 | 47450 | 435 |
| 544 | 20231010 | 094700 | 995428400 | 47450 | 47450 | 47500 | 47450 | 118 |
| 545 | 20231010 | 094600 | 989828800 | 47450 | 47450 | 47450 | 47400 | 300 |
| 546 | 20231010 | 094500 | 975595600 | 47450 | 47500 | 47500 | 47450 | 139 |
| 547 | 20231010 | 094400 | 968997200 | 47450 | 47400 | 47450 | 47400 | 176 |
| 548 | 20231010 | 094300 | 960653800 | 47350 | 47550 | 47650 | 47300 | 1574 |
| 549 | 20231010 | 094200 | 885957550 | 47600 | 47550 | 47600 | 47500 | 107 |
| 550 | 20231010 | 094100 | 880869900 | 47550 | 47700 | 47750 | 47500 | 622 |
| 551 | 20231010 | 094000 | 851258400 | 47700 | 48050 | 48100 | 47700 | 877 |
| 552 | 20231010 | 093900 | 809272850 | 48050 | 48050 | 48050 | 48050 | 250 |
| 553 | 20231010 | 093800 | 797260350 | 48050 | 47950 | 48050 | 47950 | 385 |
| 554 | 20231010 | 093700 | 778778600 | 47950 | 47900 | 48000 | 47900 | 669 |
| 555 | 20231010 | 093600 | 746676350 | 47900 | 47900 | 48000 | 47850 | 432 |
| 556 | 20231010 | 093500 | 725961700 | 47900 | 47800 | 47900 | 47800 | 312 |
| 557 | 20231010 | 093400 | 711029200 | 47800 | 47750 | 47800 | 47700 | 393 |
| 558 | 20231010 | 093300 | 692265500 | 47750 | 47700 | 47750 | 47650 | 590 |
| 559 | 20231010 | 093200 | 664118900 | 47650 | 47450 | 47650 | 47400 | 682 |
| 560 | 20231010 | 093100 | 631671550 | 47450 | 47350 | 47500 | 47350 | 123 |
| 561 | 20231010 | 093000 | 625835100 | 47350 | 47550 | 47550 | 47350 | 395 |
| 562 | 20231010 | 092900 | 607076650 | 47550 | 47400 | 47550 | 47400 | 342 |
| 563 | 20231010 | 092800 | 590825950 | 47500 | 47400 | 47500 | 47400 | 468 |
| 564 | 20231010 | 092700 | 568619300 | 47400 | 47300 | 47400 | 47250 | 184 |
| 565 | 20231010 | 092600 | 559911950 | 47150 | 47200 | 47400 | 47150 | 421 |
| 566 | 20231010 | 092500 | 540013150 | 47200 | 47250 | 47300 | 47200 | 277 |
| 567 | 20231010 | 092400 | 526923450 | 47300 | 47300 | 47300 | 47250 | 250 |
| 568 | 20231010 | 092300 | 515099250 | 47300 | 47150 | 47400 | 47150 | 559 |
| 569 | 20231010 | 092200 | 488638850 | 47250 | 47200 | 47250 | 47100 | 361 |
| 570 | 20231010 | 092100 | 471608650 | 47150 | 47100 | 47200 | 47050 | 685 |
| 571 | 20231010 | 092000 | 439316700 | 47050 | 47000 | 47100 | 46950 | 283 |
| 572 | 20231010 | 091900 | 426007400 | 47000 | 46950 | 47000 | 46900 | 74 |
| 573 | 20231010 | 091800 | 422531400 | 46900 | 46850 | 46900 | 46850 | 133 |
| 574 | 20231010 | 091700 | 416298700 | 46850 | 46800 | 46900 | 46750 | 126 |
| 575 | 20231010 | 091600 | 410392000 | 46750 | 46800 | 47000 | 46750 | 305 |
| 576 | 20231010 | 091500 | 396088500 | 46850 | 46350 | 46850 | 46350 | 520 |
| 577 | 20231010 | 091400 | 371843700 | 46300 | 46450 | 46500 | 46250 | 444 |
| 578 | 20231010 | 091300 | 351270750 | 46450 | 46600 | 46600 | 46450 | 221 |
| 579 | 20231010 | 091200 | 340987700 | 46550 | 46500 | 46700 | 46500 | 346 |
| 580 | 20231010 | 091100 | 324873300 | 46500 | 46150 | 46500 | 46150 | 606 |
| 581 | 20231010 | 091000 | 296846200 | 46000 | 46000 | 46100 | 46000 | 340 |
| 582 | 20231010 | 090900 | 281191950 | 45950 | 46300 | 46300 | 45950 | 616 |
| 583 | 20231010 | 090800 | 252806250 | 46300 | 46000 | 46300 | 46000 | 115 |
| 584 | 20231010 | 090700 | 247511400 | 45950 | 45950 | 46050 | 45950 | 395 |
| 585 | 20231010 | 090600 | 229358150 | 45950 | 45950 | 46000 | 45900 | 514 |
| 586 | 20231010 | 090500 | 205746800 | 45950 | 46100 | 46100 | 45950 | 825 |
| 587 | 20231010 | 090400 | 167785700 | 46100 | 46350 | 46350 | 46050 | 1056 |
| 588 | 20231010 | 090300 | 118968050 | 46350 | 46450 | 46500 | 46300 | 696 |
| 589 | 20231010 | 090200 | 86687800 | 46450 | 46600 | 46600 | 46450 | 817 |
| 590 | 20231010 | 090100 | 48696150 | 46600 | 46850 | 46850 | 46600 | 608 |
| 591 | 20231010 | 090000 | 20288100 | 46850 | 47000 | 47000 | 46800 | 409 |