32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 184500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 3177 |
| 3 | 20231016 | 184400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20231016 | 184300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20231016 | 184200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20231016 | 184100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20231016 | 184000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20231016 | 183900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20231016 | 183800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20231016 | 183700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20231016 | 183600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20231016 | 183500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20231016 | 183400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20231016 | 183300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20231016 | 183200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20231016 | 183100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20231016 | 183000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20231016 | 182900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20231016 | 182800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20231016 | 182700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20231016 | 182600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20231016 | 182500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20231016 | 182400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20231016 | 182300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20231016 | 182200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20231016 | 182100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20231016 | 182000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20231016 | 181900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20231016 | 181800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20231016 | 181700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20231016 | 181600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20231016 | 181500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 3177 |
| 33 | 20231016 | 181400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20231016 | 181300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20231016 | 181200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20231016 | 181100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20231016 | 181000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20231016 | 180900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20231016 | 180800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20231016 | 180700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20231016 | 180600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20231016 | 180500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20231016 | 180400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20231016 | 180300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20231016 | 180200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20231016 | 180100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20231016 | 180000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20231016 | 175900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20231016 | 175800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20231016 | 175700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20231016 | 175600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20231016 | 175500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20231016 | 175400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20231016 | 175300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20231016 | 175200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20231016 | 175100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20231016 | 175000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20231016 | 174900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20231016 | 174800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20231016 | 174700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20231016 | 174600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20231016 | 174500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 3177 |
| 63 | 20231016 | 174400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20231016 | 174300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20231016 | 174200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20231016 | 174100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20231016 | 174000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20231016 | 173900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20231016 | 173800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20231016 | 173700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20231016 | 173600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20231016 | 173500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20231016 | 173400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20231016 | 173300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20231016 | 173200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20231016 | 173100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20231016 | 173000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20231016 | 172900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20231016 | 172800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20231016 | 172700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20231016 | 172600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20231016 | 172500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20231016 | 172400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20231016 | 172300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20231016 | 172200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20231016 | 172100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20231016 | 172000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20231016 | 171900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20231016 | 171800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20231016 | 171700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20231016 | 171600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20231016 | 171500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 3177 |
| 93 | 20231016 | 171400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20231016 | 171300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20231016 | 171200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20231016 | 171100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20231016 | 171000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20231016 | 170900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20231016 | 170800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20231016 | 170700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20231016 | 170600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20231016 | 170500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20231016 | 170400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20231016 | 170300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20231016 | 170200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20231016 | 170100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20231016 | 170000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20231016 | 165900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20231016 | 165800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20231016 | 165700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20231016 | 165600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20231016 | 165500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20231016 | 165400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20231016 | 165300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20231016 | 165200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20231016 | 165100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20231016 | 165000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20231016 | 164900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20231016 | 164800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20231016 | 164700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20231016 | 164600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20231016 | 164500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 3177 |
| 123 | 20231016 | 164400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20231016 | 164300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20231016 | 164200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20231016 | 164100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20231016 | 164000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20231016 | 163900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20231016 | 163800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20231016 | 163700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20231016 | 163600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20231016 | 163500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20231016 | 163400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20231016 | 163300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20231016 | 163200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20231016 | 163100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20231016 | 163000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20231016 | 162900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20231016 | 162800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20231016 | 162700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20231016 | 162600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20231016 | 162500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20231016 | 162400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20231016 | 162300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20231016 | 162200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20231016 | 162100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20231016 | 162000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20231016 | 161900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20231016 | 161800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20231016 | 161700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20231016 | 161600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20231016 | 161500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 3177 |
| 153 | 20231016 | 161400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20231016 | 161300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20231016 | 161200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20231016 | 161100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20231016 | 161000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20231016 | 160900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20231016 | 160800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20231016 | 160700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20231016 | 160600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20231016 | 160500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20231016 | 160400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20231016 | 160300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20231016 | 160200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20231016 | 160100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20231016 | 160000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20231016 | 155900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20231016 | 155800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20231016 | 155700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20231016 | 155600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20231016 | 155500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20231016 | 155400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20231016 | 155300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20231016 | 155200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20231016 | 155100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20231016 | 155000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20231016 | 154900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20231016 | 154800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20231016 | 154700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20231016 | 154600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20231016 | 154500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 3177 |
| 183 | 20231016 | 154400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20231016 | 154300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20231016 | 154200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20231016 | 154100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20231016 | 154000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20231016 | 153900 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20231016 | 153800 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20231016 | 153700 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20231016 | 153600 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20231016 | 153500 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20231016 | 153400 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20231016 | 153300 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20231016 | 153200 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20231016 | 153100 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20231016 | 153000 | 362919736000 | 48300 | 48300 | 48300 | 48300 | 3177 |
| 198 | 20231016 | 152900 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20231016 | 152800 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20231016 | 152700 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20231016 | 152600 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20231016 | 152500 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20231016 | 152400 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20231016 | 152300 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20231016 | 152200 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20231016 | 152100 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20231016 | 152000 | 362766286900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20231016 | 151900 | 362766286900 | 48250 | 48300 | 48300 | 48250 | 760 |
| 209 | 20231016 | 151800 | 362729604950 | 48300 | 48250 | 48300 | 48250 | 193 |
| 210 | 20231016 | 151700 | 362720290450 | 48300 | 48250 | 48300 | 48250 | 142 |
| 211 | 20231016 | 151600 | 362713432000 | 48300 | 48250 | 48300 | 48250 | 43 |
| 212 | 20231016 | 151500 | 362711357200 | 48300 | 48300 | 48300 | 48250 | 233 |
| 213 | 20231016 | 151400 | 362700111550 | 48300 | 48300 | 48300 | 48300 | 549 |
| 214 | 20231016 | 151300 | 362673594850 | 48250 | 48300 | 48300 | 48250 | 813 |
| 215 | 20231016 | 151200 | 362634367550 | 48250 | 48300 | 48300 | 48250 | 301 |
| 216 | 20231016 | 151100 | 362619844250 | 48250 | 48250 | 48300 | 48250 | 778 |
| 217 | 20231016 | 151000 | 362582305700 | 48250 | 48300 | 48300 | 48250 | 850 |
| 218 | 20231016 | 150900 | 362541293100 | 48250 | 48250 | 48250 | 48250 | 442 |
| 219 | 20231016 | 150800 | 362519966600 | 48250 | 48300 | 48300 | 48250 | 16 |
| 220 | 20231016 | 150700 | 362519194200 | 48300 | 48300 | 48300 | 48250 | 18 |
| 221 | 20231016 | 150600 | 362518324850 | 48300 | 48300 | 48300 | 48300 | 4 |
| 222 | 20231016 | 150500 | 362518131650 | 48250 | 48250 | 48250 | 48250 | 16 |
| 223 | 20231016 | 150400 | 362517359650 | 48300 | 48250 | 48300 | 48250 | 28 |
| 224 | 20231016 | 150300 | 362516007300 | 48250 | 48300 | 48300 | 48250 | 22 |
| 225 | 20231016 | 150200 | 362514944800 | 48300 | 48250 | 48300 | 48250 | 23 |
| 226 | 20231016 | 150100 | 362513834000 | 48250 | 48250 | 48300 | 48250 | 11 |
| 227 | 20231016 | 150000 | 362513303200 | 48300 | 48300 | 48300 | 48250 | 29 |
| 228 | 20231016 | 145900 | 362511902600 | 48250 | 48300 | 48300 | 48250 | 60 |
| 229 | 20231016 | 145800 | 362509005850 | 48250 | 48250 | 48300 | 48250 | 63 |
| 230 | 20231016 | 145700 | 362505965050 | 48300 | 48250 | 48300 | 48250 | 42 |
| 231 | 20231016 | 145600 | 362503936800 | 48300 | 48300 | 48300 | 48300 | 32 |
| 232 | 20231016 | 145500 | 362502391200 | 48300 | 48300 | 48300 | 48200 | 144 |
| 233 | 20231016 | 145400 | 362495440550 | 48200 | 48300 | 48300 | 48200 | 1437 |
| 234 | 20231016 | 145300 | 362426161300 | 48300 | 48300 | 48300 | 48250 | 130 |
| 235 | 20231016 | 145200 | 362419883550 | 48300 | 48250 | 48300 | 48250 | 147 |
| 236 | 20231016 | 145100 | 362412784650 | 48250 | 48250 | 48250 | 48250 | 1888 |
| 237 | 20231016 | 145000 | 362321688650 | 48250 | 48300 | 48300 | 48150 | 1293 |
| 238 | 20231016 | 144900 | 362259298100 | 48300 | 48300 | 48300 | 48300 | 1 |
| 239 | 20231016 | 144800 | 362259249800 | 48300 | 48300 | 48300 | 48300 | 192 |
| 240 | 20231016 | 144700 | 362249976200 | 48100 | 48050 | 48350 | 48050 | 29056 |
| 241 | 20231016 | 144600 | 360847315250 | 48050 | 48050 | 48250 | 48050 | 15215 |
| 242 | 20231016 | 144500 | 360114779150 | 48050 | 48100 | 48150 | 48050 | 5708 |
| 243 | 20231016 | 144400 | 359840227100 | 48100 | 48150 | 48150 | 48050 | 1854 |
| 244 | 20231016 | 144300 | 359751048150 | 48100 | 48000 | 48150 | 48000 | 24385 |
| 245 | 20231016 | 144200 | 358579210900 | 48050 | 47900 | 48050 | 47800 | 20741 |
| 246 | 20231016 | 144100 | 357584492900 | 47900 | 48000 | 48200 | 47900 | 15164 |
| 247 | 20231016 | 144000 | 356856151250 | 48050 | 48450 | 48600 | 47950 | 76376 |
| 248 | 20231016 | 143900 | 353168614450 | 48400 | 48700 | 48800 | 48350 | 37803 |
| 249 | 20231016 | 143800 | 351328814050 | 48700 | 48450 | 48700 | 48250 | 50318 |
| 250 | 20231016 | 143700 | 348886743150 | 48450 | 48600 | 48600 | 48350 | 65849 |
| 251 | 20231016 | 143600 | 345699444900 | 48600 | 48550 | 48800 | 48500 | 44134 |
| 252 | 20231016 | 143500 | 343553002000 | 48600 | 48400 | 48700 | 48350 | 90272 |
| 253 | 20231016 | 143400 | 339171601000 | 48500 | 48300 | 48650 | 48300 | 66312 |
| 254 | 20231016 | 143300 | 335959171450 | 48300 | 48650 | 48650 | 48300 | 50752 |
| 255 | 20231016 | 143200 | 333501598100 | 48450 | 48800 | 48800 | 48450 | 19582 |
| 256 | 20231016 | 143100 | 332551792700 | 48800 | 48750 | 48800 | 48750 | 205 |
| 257 | 20231016 | 143000 | 332541797700 | 48750 | 48600 | 48750 | 48500 | 18666 |
| 258 | 20231016 | 142900 | 331634566800 | 48600 | 48750 | 48750 | 48600 | 8062 |
| 259 | 20231016 | 142800 | 331242361200 | 48600 | 48450 | 48800 | 48400 | 59685 |
| 260 | 20231016 | 142700 | 328338770600 | 48450 | 48450 | 48800 | 48400 | 51658 |
| 261 | 20231016 | 142600 | 325827391300 | 48400 | 48450 | 48750 | 48350 | 67256 |
| 262 | 20231016 | 142500 | 322562845600 | 48400 | 48350 | 48800 | 48350 | 64566 |
| 263 | 20231016 | 142400 | 319427800950 | 48350 | 48450 | 48650 | 48350 | 39368 |
| 264 | 20231016 | 142300 | 317521761650 | 48400 | 48350 | 48700 | 48300 | 105245 |
| 265 | 20231016 | 142200 | 312406838700 | 48350 | 48400 | 48550 | 48300 | 29923 |
| 266 | 20231016 | 142100 | 310959631850 | 48400 | 48500 | 48700 | 48300 | 58583 |
| 267 | 20231016 | 142000 | 308118089850 | 48500 | 48650 | 48750 | 48400 | 30811 |
| 268 | 20231016 | 141900 | 306622292550 | 48700 | 48650 | 48700 | 48350 | 91080 |
| 269 | 20231016 | 141800 | 302202972900 | 48650 | 48650 | 48750 | 48400 | 79859 |
| 270 | 20231016 | 141700 | 298327506150 | 48650 | 48500 | 48650 | 48450 | 53990 |
| 271 | 20231016 | 141600 | 295709053300 | 48500 | 48650 | 48750 | 48450 | 47617 |
| 272 | 20231016 | 141500 | 293393716700 | 48650 | 48700 | 48750 | 48350 | 86146 |
| 273 | 20231016 | 141400 | 289211559950 | 48700 | 48550 | 48700 | 48300 | 195786 |
| 274 | 20231016 | 141300 | 279714298650 | 48500 | 48350 | 48600 | 48300 | 153889 |
| 275 | 20231016 | 141200 | 272265578350 | 48350 | 48600 | 48700 | 48250 | 164775 |
| 276 | 20231016 | 141100 | 264278753300 | 48600 | 48400 | 48700 | 48350 | 98746 |
| 277 | 20231016 | 141000 | 259484473850 | 48400 | 48500 | 48500 | 48350 | 3802 |
| 278 | 20231016 | 140900 | 259300364600 | 48500 | 48450 | 48500 | 48400 | 2408 |
| 279 | 20231016 | 140800 | 259183615000 | 48450 | 48350 | 48450 | 48350 | 14863 |
| 280 | 20231016 | 140700 | 258464146250 | 48300 | 48300 | 48300 | 48300 | 2090 |
| 281 | 20231016 | 140600 | 258363199250 | 48300 | 48250 | 48300 | 48200 | 4397 |
| 282 | 20231016 | 140500 | 258150949600 | 48250 | 48250 | 48250 | 48200 | 1007 |
| 283 | 20231016 | 140400 | 258102411900 | 48250 | 48300 | 48300 | 48250 | 1603 |
| 284 | 20231016 | 140300 | 258025066200 | 48300 | 48250 | 48300 | 48250 | 769 |
| 285 | 20231016 | 140200 | 257987961900 | 48250 | 48250 | 48250 | 48250 | 4 |
| 286 | 20231016 | 140100 | 257987768900 | 48400 | 48300 | 48400 | 48250 | 2129 |
| 287 | 20231016 | 140000 | 257885043850 | 48250 | 48450 | 48450 | 48200 | 14637 |
| 288 | 20231016 | 135900 | 257178500200 | 48450 | 48450 | 48500 | 48350 | 12074 |
| 289 | 20231016 | 135800 | 256593694700 | 48450 | 48500 | 48500 | 48400 | 3359 |
| 290 | 20231016 | 135700 | 256431070350 | 48550 | 48550 | 48550 | 48550 | 0 |
| 291 | 20231016 | 135600 | 256431070350 | 48550 | 48550 | 48550 | 48500 | 3805 |
| 292 | 20231016 | 135500 | 256246431600 | 48550 | 48500 | 48600 | 48500 | 8577 |
| 293 | 20231016 | 135400 | 255830018500 | 48500 | 48450 | 48500 | 48450 | 9660 |
| 294 | 20231016 | 135300 | 255361891200 | 48450 | 48450 | 48450 | 48450 | 18 |
| 295 | 20231016 | 135200 | 255361019100 | 48450 | 48450 | 48450 | 48450 | 9 |
| 296 | 20231016 | 135100 | 255360583050 | 48450 | 48450 | 48450 | 48450 | 30 |
| 297 | 20231016 | 135000 | 255359129550 | 48450 | 48500 | 48500 | 48450 | 2891 |
| 298 | 20231016 | 134900 | 255218954150 | 48500 | 48500 | 48500 | 48500 | 131 |
| 299 | 20231016 | 134800 | 255212600650 | 48500 | 48500 | 48500 | 48450 | 11436 |
| 300 | 20231016 | 134700 | 254658318250 | 48500 | 48450 | 48500 | 48450 | 5 |
| 301 | 20231016 | 134600 | 254658075800 | 48500 | 48500 | 48500 | 48500 | 3 |
| 302 | 20231016 | 134500 | 254657930300 | 48500 | 48500 | 48500 | 48500 | 85 |
| 303 | 20231016 | 134400 | 254653807800 | 48500 | 48500 | 48500 | 48500 | 122 |
| 304 | 20231016 | 134300 | 254647890800 | 48500 | 48500 | 48500 | 48500 | 341 |
| 305 | 20231016 | 134200 | 254631352300 | 48500 | 48600 | 48600 | 48500 | 3286 |
| 306 | 20231016 | 134100 | 254471980900 | 48600 | 48550 | 48600 | 48550 | 1006 |
| 307 | 20231016 | 134000 | 254423139300 | 48600 | 48600 | 48600 | 48600 | 1546 |
| 308 | 20231016 | 133900 | 254348003700 | 48600 | 48600 | 48650 | 48550 | 13692 |
| 309 | 20231016 | 133800 | 253682435350 | 48550 | 48500 | 48550 | 48500 | 7873 |
| 310 | 20231016 | 133700 | 253300387300 | 48500 | 48500 | 48500 | 48500 | 1 |
| 311 | 20231016 | 133600 | 253300338800 | 48500 | 48500 | 48500 | 48500 | 4 |
| 312 | 20231016 | 133500 | 253300144800 | 48450 | 48550 | 48550 | 48450 | 951 |
| 313 | 20231016 | 133400 | 253254028550 | 48550 | 48550 | 48550 | 48550 | 0 |
| 314 | 20231016 | 133300 | 253254028550 | 48550 | 48550 | 48550 | 48550 | 3 |
| 315 | 20231016 | 133200 | 253253882900 | 48550 | 48550 | 48550 | 48550 | 3 |
| 316 | 20231016 | 133100 | 253253737250 | 48600 | 48600 | 48650 | 48550 | 9605 |
| 317 | 20231016 | 133000 | 252786914000 | 48600 | 48550 | 48700 | 48550 | 19126 |
| 318 | 20231016 | 132900 | 251857132650 | 48500 | 48500 | 48500 | 48500 | 3708 |
| 319 | 20231016 | 132800 | 251677294650 | 48550 | 48600 | 48600 | 48550 | 2488 |
| 320 | 20231016 | 132700 | 251556502200 | 48600 | 48600 | 48600 | 48600 | 5 |
| 321 | 20231016 | 132600 | 251556259200 | 48600 | 48500 | 48600 | 48500 | 1542 |
| 322 | 20231016 | 132500 | 251481394950 | 48550 | 48550 | 48550 | 48550 | 3 |
| 323 | 20231016 | 132400 | 251481249300 | 48550 | 48500 | 48550 | 48500 | 5923 |
| 324 | 20231016 | 132300 | 251193886150 | 48450 | 48450 | 48450 | 48450 | 1 |
| 325 | 20231016 | 132200 | 251193837700 | 48500 | 48550 | 48550 | 48400 | 13889 |
| 326 | 20231016 | 132100 | 250520913650 | 48500 | 48450 | 48500 | 48450 | 3447 |
| 327 | 20231016 | 132000 | 250353734700 | 48500 | 48450 | 48500 | 48450 | 11 |
| 328 | 20231016 | 131900 | 250353201550 | 48450 | 48450 | 48450 | 48450 | 9 |
| 329 | 20231016 | 131800 | 250352765500 | 48500 | 48500 | 48500 | 48500 | 8 |
| 330 | 20231016 | 131700 | 250352377500 | 48500 | 48450 | 48500 | 48450 | 11 |
| 331 | 20231016 | 131600 | 250351844100 | 48500 | 48550 | 48550 | 48500 | 473 |
| 332 | 20231016 | 131500 | 250328892700 | 48600 | 48600 | 48600 | 48600 | 3 |
| 333 | 20231016 | 131400 | 250328746900 | 48600 | 48600 | 48600 | 48600 | 2 |
| 334 | 20231016 | 131300 | 250328649700 | 48600 | 48550 | 48600 | 48550 | 5481 |
| 335 | 20231016 | 131200 | 250062361450 | 48500 | 48500 | 48500 | 48500 | 1785 |
| 336 | 20231016 | 131100 | 249975788950 | 48500 | 48500 | 48500 | 48500 | 0 |
| 337 | 20231016 | 131000 | 249975788950 | 48500 | 48450 | 48500 | 48450 | 4 |
| 338 | 20231016 | 130900 | 249975595000 | 48500 | 48400 | 48550 | 48400 | 7910 |
| 339 | 20231016 | 130800 | 249592055100 | 48350 | 48450 | 48450 | 48350 | 56 |
| 340 | 20231016 | 130700 | 249589345900 | 48450 | 48400 | 48450 | 48400 | 15 |
| 341 | 20231016 | 130600 | 249588619850 | 48350 | 48400 | 48400 | 48350 | 831 |
| 342 | 20231016 | 130500 | 249548440900 | 48400 | 48400 | 48400 | 48400 | 8 |
| 343 | 20231016 | 130400 | 249548053700 | 48400 | 48450 | 48450 | 48400 | 748 |
| 344 | 20231016 | 130300 | 249511846050 | 48500 | 48500 | 48500 | 48500 | 3 |
| 345 | 20231016 | 130200 | 249511700550 | 48500 | 48500 | 48500 | 48450 | 155 |
| 346 | 20231016 | 130100 | 249504190500 | 48500 | 48500 | 48500 | 48500 | 3 |
| 347 | 20231016 | 130000 | 249504045000 | 48500 | 48550 | 48550 | 48500 | 76 |
| 348 | 20231016 | 125900 | 249500358800 | 48550 | 48650 | 48650 | 48550 | 7425 |
| 349 | 20231016 | 125800 | 249139510650 | 48600 | 48450 | 48600 | 48450 | 9417 |
| 350 | 20231016 | 125700 | 248682531800 | 48400 | 48600 | 48650 | 48400 | 14528 |
| 351 | 20231016 | 125600 | 247978282600 | 48600 | 48600 | 48650 | 48600 | 162 |
| 352 | 20231016 | 125500 | 247970409250 | 48600 | 48550 | 48700 | 48550 | 11524 |
| 353 | 20231016 | 125400 | 247409880750 | 48550 | 48600 | 48600 | 48550 | 1037 |
| 354 | 20231016 | 125300 | 247359532600 | 48600 | 48450 | 48600 | 48450 | 6569 |
| 355 | 20231016 | 125200 | 247040878250 | 48450 | 48450 | 48450 | 48450 | 6 |
| 356 | 20231016 | 125100 | 247040587550 | 48450 | 48450 | 48450 | 48450 | 112 |
| 357 | 20231016 | 125000 | 247035161150 | 48450 | 48450 | 48450 | 48450 | 2692 |
| 358 | 20231016 | 124900 | 246904733750 | 48500 | 48500 | 48550 | 48500 | 1891 |
| 359 | 20231016 | 124800 | 246813020100 | 48500 | 48500 | 48500 | 48500 | 3 |
| 360 | 20231016 | 124700 | 246812874600 | 48550 | 48400 | 48600 | 48400 | 10913 |
| 361 | 20231016 | 124600 | 246283732700 | 48400 | 48350 | 48400 | 48350 | 369 |
| 362 | 20231016 | 124500 | 246265890650 | 48400 | 48500 | 48550 | 48400 | 6358 |
| 363 | 20231016 | 124400 | 245957846900 | 48550 | 48350 | 48600 | 48350 | 25571 |
| 364 | 20231016 | 124300 | 244717093450 | 48300 | 48400 | 48400 | 48300 | 2272 |
| 365 | 20231016 | 124200 | 244607282150 | 48400 | 48450 | 48500 | 48400 | 9347 |
| 366 | 20231016 | 124100 | 244154568500 | 48400 | 48500 | 48700 | 48350 | 46126 |
| 367 | 20231016 | 124000 | 241914735050 | 48550 | 48350 | 48550 | 48350 | 41649 |
| 368 | 20231016 | 123900 | 239896360250 | 48350 | 48400 | 48650 | 48250 | 109700 |
| 369 | 20231016 | 123800 | 234576350150 | 48300 | 48400 | 48700 | 48300 | 154154 |
| 370 | 20231016 | 123700 | 227109807750 | 48400 | 48350 | 48750 | 48300 | 184205 |
| 371 | 20231016 | 123600 | 218176253050 | 48350 | 48250 | 48750 | 48200 | 197248 |
| 372 | 20231016 | 123500 | 208622519350 | 48300 | 48700 | 48700 | 48300 | 119247 |
| 373 | 20231016 | 123400 | 202848308650 | 48700 | 48350 | 48700 | 48300 | 153160 |
| 374 | 20231016 | 123300 | 195422366050 | 48350 | 48450 | 48600 | 48300 | 44110 |
| 375 | 20231016 | 123200 | 193285209700 | 48350 | 48450 | 48450 | 48350 | 1019 |
| 376 | 20231016 | 123100 | 193235894050 | 48450 | 48450 | 48550 | 48450 | 12656 |
| 377 | 20231016 | 123000 | 192622393500 | 48400 | 48200 | 48400 | 48150 | 30097 |
| 378 | 20231016 | 122900 | 191168799750 | 48200 | 48150 | 48200 | 48150 | 5797 |
| 379 | 20231016 | 122800 | 190889674000 | 48300 | 48250 | 48300 | 48250 | 1005 |
| 380 | 20231016 | 122700 | 190841134450 | 48250 | 48200 | 48250 | 48100 | 4235 |
| 381 | 20231016 | 122600 | 190636929150 | 48200 | 48250 | 48250 | 48100 | 10076 |
| 382 | 20231016 | 122500 | 190151568450 | 48300 | 48450 | 48450 | 48250 | 34994 |
| 383 | 20231016 | 122400 | 188460165300 | 48500 | 48400 | 48500 | 48400 | 4862 |
| 384 | 20231016 | 122300 | 188224697200 | 48350 | 48400 | 48400 | 48350 | 6 |
| 385 | 20231016 | 122200 | 188224406900 | 48400 | 48450 | 48500 | 48350 | 6508 |
| 386 | 20231016 | 122100 | 187909076650 | 48450 | 48450 | 48450 | 48350 | 11285 |
| 387 | 20231016 | 122000 | 187362542800 | 48400 | 48450 | 48450 | 48400 | 7 |
| 388 | 20231016 | 121900 | 187362203850 | 48450 | 48400 | 48450 | 48400 | 48 |
| 389 | 20231016 | 121800 | 187359880600 | 48450 | 48450 | 48450 | 48450 | 3 |
| 390 | 20231016 | 121700 | 187359735250 | 48450 | 48450 | 48500 | 48450 | 1264 |
| 391 | 20231016 | 121600 | 187298492550 | 48500 | 48500 | 48500 | 48500 | 1 |
| 392 | 20231016 | 121500 | 187298444050 | 48500 | 48500 | 48500 | 48500 | 3 |
| 393 | 20231016 | 121400 | 187298298550 | 48450 | 48400 | 48450 | 48400 | 4512 |
| 394 | 20231016 | 121300 | 187079754700 | 48450 | 48450 | 48450 | 48450 | 12 |
| 395 | 20231016 | 121200 | 187079173300 | 48450 | 48400 | 48450 | 48400 | 7 |
| 396 | 20231016 | 121100 | 187078834200 | 48450 | 48450 | 48450 | 48450 | 4636 |
| 397 | 20231016 | 121000 | 186854220000 | 48400 | 48400 | 48400 | 48350 | 3899 |
| 398 | 20231016 | 120900 | 186665509300 | 48400 | 48400 | 48400 | 48400 | 50 |
| 399 | 20231016 | 120800 | 186663089300 | 48400 | 48400 | 48400 | 48400 | 4 |
| 400 | 20231016 | 120700 | 186662895700 | 48400 | 48400 | 48400 | 48400 | 202 |
| 401 | 20231016 | 120600 | 186653118900 | 48400 | 48400 | 48400 | 48400 | 1 |
| 402 | 20231016 | 120500 | 186653070500 | 48350 | 48450 | 48450 | 48350 | 2548 |
| 403 | 20231016 | 120400 | 186529702350 | 48450 | 48400 | 48500 | 48400 | 11920 |
| 404 | 20231016 | 120300 | 185952101550 | 48400 | 48400 | 48400 | 48300 | 266 |
| 405 | 20231016 | 120200 | 185939253150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 406 | 20231016 | 120100 | 185939253150 | 48400 | 48400 | 48400 | 48400 | 3 |
| 407 | 20231016 | 120000 | 185939107950 | 48400 | 48350 | 48400 | 48300 | 2302 |
| 408 | 20231016 | 115900 | 185827705800 | 48300 | 48400 | 48400 | 48300 | 731 |
| 409 | 20231016 | 115800 | 185792398400 | 48400 | 48400 | 48400 | 48400 | 7 |
| 410 | 20231016 | 115700 | 185792059600 | 48400 | 48400 | 48400 | 48400 | 4 |
| 411 | 20231016 | 115600 | 185791866000 | 48400 | 48400 | 48400 | 48400 | 6 |
| 412 | 20231016 | 115500 | 185791575600 | 48350 | 48300 | 48350 | 48300 | 89 |
| 413 | 20231016 | 115400 | 185787276350 | 48300 | 48350 | 48350 | 48300 | 51 |
| 414 | 20231016 | 115300 | 185784810900 | 48400 | 48400 | 48400 | 48350 | 775 |
| 415 | 20231016 | 115200 | 185747339300 | 48400 | 48400 | 48400 | 48400 | 10 |
| 416 | 20231016 | 115100 | 185746855300 | 48400 | 48450 | 48450 | 48400 | 827 |
| 417 | 20231016 | 115000 | 185706818750 | 48450 | 48400 | 48450 | 48400 | 7 |
| 418 | 20231016 | 114900 | 185706479750 | 48400 | 48400 | 48400 | 48400 | 1001 |
| 419 | 20231016 | 114800 | 185658031350 | 48500 | 48500 | 48500 | 48400 | 1215 |
| 420 | 20231016 | 114700 | 185599136400 | 48500 | 48400 | 48500 | 48400 | 10171 |
| 421 | 20231016 | 114600 | 185106519400 | 48400 | 48450 | 48450 | 48400 | 1727 |
| 422 | 20231016 | 114500 | 185022932500 | 48450 | 48450 | 48450 | 48400 | 734 |
| 423 | 20231016 | 114400 | 184987377400 | 48450 | 48450 | 48550 | 48450 | 5595 |
| 424 | 20231016 | 114300 | 184716093900 | 48400 | 48400 | 48400 | 48350 | 3412 |
| 425 | 20231016 | 114200 | 184551005750 | 48350 | 48350 | 48400 | 48350 | 105 |
| 426 | 20231016 | 114100 | 184545928950 | 48400 | 48400 | 48400 | 48400 | 3 |
| 427 | 20231016 | 114000 | 184545783750 | 48400 | 48350 | 48400 | 48350 | 64 |
| 428 | 20231016 | 113900 | 184542689250 | 48450 | 48450 | 48450 | 48450 | 4 |
| 429 | 20231016 | 113800 | 184542495450 | 48450 | 48350 | 48450 | 48350 | 12 |
| 430 | 20231016 | 113700 | 184541914850 | 48400 | 48200 | 48400 | 48200 | 11570 |
| 431 | 20231016 | 113600 | 183982865950 | 48150 | 48100 | 48250 | 48100 | 2048 |
| 432 | 20231016 | 113500 | 183884155200 | 48150 | 48200 | 48200 | 48150 | 4378 |
| 433 | 20231016 | 113400 | 183673274700 | 48200 | 48300 | 48300 | 48200 | 79 |
| 434 | 20231016 | 113300 | 183669466000 | 48300 | 48200 | 48300 | 48200 | 250 |
| 435 | 20231016 | 113200 | 183657415800 | 48200 | 48200 | 48200 | 48200 | 85 |
| 436 | 20231016 | 113100 | 183653318800 | 48300 | 48300 | 48300 | 48250 | 1844 |
| 437 | 20231016 | 113000 | 183564345550 | 48250 | 48200 | 48250 | 48200 | 530 |
| 438 | 20231016 | 112900 | 183538792550 | 48350 | 48350 | 48350 | 48350 | 7 |
| 439 | 20231016 | 112800 | 183538454100 | 48250 | 48300 | 48300 | 48250 | 7089 |
| 440 | 20231016 | 112700 | 183196409550 | 48300 | 48350 | 48350 | 48300 | 11 |
| 441 | 20231016 | 112600 | 183195877750 | 48350 | 48350 | 48350 | 48250 | 3821 |
| 442 | 20231016 | 112500 | 183011241100 | 48350 | 48350 | 48400 | 48350 | 164 |
| 443 | 20231016 | 112400 | 183003311600 | 48400 | 48400 | 48400 | 48350 | 108 |
| 444 | 20231016 | 112300 | 182998089450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 445 | 20231016 | 112200 | 182998089450 | 48400 | 48400 | 48400 | 48400 | 2860 |
| 446 | 20231016 | 112100 | 182859665450 | 48450 | 48400 | 48450 | 48400 | 3077 |
| 447 | 20231016 | 112000 | 182710738550 | 48400 | 48350 | 48400 | 48350 | 64 |
| 448 | 20231016 | 111900 | 182707644100 | 48350 | 48350 | 48400 | 48350 | 123 |
| 449 | 20231016 | 111800 | 182701696650 | 48350 | 48450 | 48450 | 48350 | 2136 |
| 450 | 20231016 | 111700 | 182598279650 | 48450 | 48450 | 48450 | 48450 | 7 |
| 451 | 20231016 | 111600 | 182597940500 | 48400 | 48300 | 48400 | 48300 | 7248 |
| 452 | 20231016 | 111500 | 182247309050 | 48300 | 48350 | 48400 | 48300 | 2917 |
| 453 | 20231016 | 111400 | 182106318900 | 48350 | 48300 | 48350 | 48250 | 7192 |
| 454 | 20231016 | 111300 | 181758803950 | 48300 | 48050 | 48350 | 48050 | 21467 |
| 455 | 20231016 | 111200 | 180722238500 | 48100 | 48150 | 48150 | 48100 | 1928 |
| 456 | 20231016 | 111100 | 180629467800 | 48200 | 48200 | 48200 | 48200 | 5045 |
| 457 | 20231016 | 111000 | 180386298800 | 48200 | 48250 | 48250 | 48200 | 56 |
| 458 | 20231016 | 110900 | 180383599500 | 48250 | 48250 | 48250 | 48200 | 12 |
| 459 | 20231016 | 110800 | 180383020600 | 48200 | 48250 | 48250 | 48200 | 2995 |
| 460 | 20231016 | 110700 | 180238514300 | 48250 | 48300 | 48300 | 48250 | 11 |
| 461 | 20231016 | 110600 | 180237983350 | 48300 | 48250 | 48300 | 48250 | 430 |
| 462 | 20231016 | 110500 | 180217217600 | 48250 | 48250 | 48300 | 48250 | 844 |
| 463 | 20231016 | 110400 | 180176494250 | 48250 | 48450 | 48450 | 48250 | 12761 |
| 464 | 20231016 | 110300 | 179559815450 | 48500 | 48450 | 48600 | 48350 | 26452 |
| 465 | 20231016 | 110200 | 178277582600 | 48500 | 48550 | 48750 | 48350 | 47846 |
| 466 | 20231016 | 110100 | 175957188450 | 48550 | 49150 | 49150 | 48550 | 102435 |
| 467 | 20231016 | 110000 | 170959262950 | 49250 | 48900 | 49250 | 48750 | 132029 |
| 468 | 20231016 | 105900 | 164493192550 | 48700 | 48900 | 49100 | 48700 | 139495 |
| 469 | 20231016 | 105800 | 157672826350 | 48950 | 49050 | 49250 | 48700 | 165100 |
| 470 | 20231016 | 105700 | 149604640450 | 49050 | 48950 | 49100 | 48700 | 78806 |
| 471 | 20231016 | 105600 | 145751287150 | 48900 | 48800 | 49200 | 48600 | 153246 |
| 472 | 20231016 | 105500 | 138264304600 | 48800 | 48850 | 49100 | 48600 | 257019 |
| 473 | 20231016 | 105400 | 125723173300 | 48800 | 48700 | 49150 | 48600 | 140891 |
| 474 | 20231016 | 105300 | 118831320500 | 48700 | 48650 | 49150 | 48650 | 57874 |
| 475 | 20231016 | 105200 | 115998445400 | 48650 | 48500 | 49000 | 48500 | 70484 |
| 476 | 20231016 | 105100 | 112562943500 | 48500 | 48600 | 48650 | 48450 | 19857 |
| 477 | 20231016 | 105000 | 111599867700 | 48700 | 48600 | 48700 | 48600 | 116 |
| 478 | 20231016 | 104900 | 111594227800 | 48600 | 48500 | 48600 | 48450 | 4085 |
| 479 | 20231016 | 104800 | 111396008950 | 48500 | 48550 | 48550 | 48500 | 28898 |
| 480 | 20231016 | 104700 | 109994112900 | 48550 | 48650 | 48650 | 48550 | 4571 |
| 481 | 20231016 | 104600 | 109772009350 | 48600 | 48550 | 48600 | 48550 | 1017 |
| 482 | 20231016 | 104500 | 109722583400 | 48550 | 48600 | 48600 | 48550 | 3366 |
| 483 | 20231016 | 104400 | 109559038900 | 48600 | 48600 | 48600 | 48600 | 34 |
| 484 | 20231016 | 104300 | 109557386500 | 48650 | 48650 | 48650 | 48650 | 1 |
| 485 | 20231016 | 104200 | 109557337850 | 48650 | 48700 | 48700 | 48600 | 4530 |
| 486 | 20231016 | 104100 | 109337046050 | 48700 | 48450 | 48700 | 48400 | 27517 |
| 487 | 20231016 | 104000 | 108002836550 | 48450 | 48650 | 48650 | 48450 | 24661 |
| 488 | 20231016 | 103900 | 106806895800 | 48650 | 48400 | 48650 | 48250 | 111120 |
| 489 | 20231016 | 103800 | 101420408500 | 48400 | 48300 | 48600 | 48150 | 173576 |
| 490 | 20231016 | 103700 | 93029157000 | 48300 | 48200 | 48600 | 48200 | 184911 |
| 491 | 20231016 | 103600 | 84078662600 | 48250 | 48250 | 48250 | 48200 | 36645 |
| 492 | 20231016 | 103500 | 82310994850 | 48200 | 48250 | 48250 | 48100 | 23052 |
| 493 | 20231016 | 103400 | 81199633850 | 48250 | 48150 | 48250 | 48100 | 17159 |
| 494 | 20231016 | 103300 | 80372578000 | 48150 | 48150 | 48150 | 48100 | 4419 |
| 495 | 20231016 | 103200 | 80159859200 | 48150 | 48250 | 48600 | 48150 | 79368 |
| 496 | 20231016 | 103100 | 76324506450 | 48500 | 48400 | 48550 | 48200 | 99320 |
| 497 | 20231016 | 103000 | 71514713350 | 48450 | 48150 | 48450 | 48150 | 52347 |
| 498 | 20231016 | 102900 | 68985174700 | 48150 | 48300 | 48300 | 48150 | 5025 |
| 499 | 20231016 | 102800 | 68742988100 | 48400 | 48200 | 48400 | 48200 | 54639 |
| 500 | 20231016 | 102700 | 66102369050 | 48200 | 48250 | 48250 | 48100 | 22068 |
| 501 | 20231016 | 102600 | 65038888800 | 48300 | 48300 | 48400 | 48150 | 42645 |
| 502 | 20231016 | 102500 | 62981308850 | 48300 | 48150 | 48350 | 48100 | 50982 |
| 503 | 20231016 | 102400 | 60521146800 | 48250 | 48250 | 48350 | 48200 | 42794 |
| 504 | 20231016 | 102300 | 58455762450 | 48250 | 48100 | 48450 | 48100 | 126888 |
| 505 | 20231016 | 102200 | 52330615900 | 48200 | 48200 | 48500 | 48000 | 126980 |
| 506 | 20231016 | 102100 | 46200381700 | 48250 | 48600 | 48600 | 48100 | 152959 |
| 507 | 20231016 | 102000 | 38818945600 | 48600 | 48350 | 48600 | 48200 | 172202 |
| 508 | 20231016 | 101900 | 30482611200 | 48500 | 48450 | 48700 | 48200 | 169825 |
| 509 | 20231016 | 101800 | 22268369050 | 48450 | 48250 | 48450 | 48250 | 31910 |
| 510 | 20231016 | 101700 | 20724979050 | 48250 | 48250 | 48250 | 48200 | 22 |
| 511 | 20231016 | 101600 | 20723918550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 512 | 20231016 | 101500 | 20723918550 | 48200 | 48200 | 48200 | 48200 | 1666 |
| 513 | 20231016 | 101400 | 20643617350 | 48200 | 48200 | 48200 | 48200 | 0 |
| 514 | 20231016 | 101300 | 20643617350 | 48200 | 48250 | 48250 | 48200 | 1655 |
| 515 | 20231016 | 101200 | 20563763650 | 48200 | 48250 | 48300 | 48200 | 11863 |
| 516 | 20231016 | 101100 | 19991233400 | 48250 | 48200 | 48250 | 48200 | 3519 |
| 517 | 20231016 | 101000 | 19821540350 | 48200 | 48250 | 48250 | 48200 | 2 |
| 518 | 20231016 | 100900 | 19821443900 | 48250 | 48300 | 48300 | 48250 | 1155 |
| 519 | 20231016 | 100800 | 19765714800 | 48300 | 48300 | 48300 | 48300 | 1542 |
| 520 | 20231016 | 100700 | 19691236200 | 48250 | 48250 | 48250 | 48250 | 691 |
| 521 | 20231016 | 100600 | 19657895450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 522 | 20231016 | 100500 | 19657895450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 523 | 20231016 | 100400 | 19657895450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 524 | 20231016 | 100300 | 19657895450 | 48250 | 48250 | 48250 | 48250 | 20 |
| 525 | 20231016 | 100200 | 19656930450 | 48250 | 48250 | 48250 | 48250 | 2 |
| 526 | 20231016 | 100100 | 19656833950 | 48250 | 48300 | 48300 | 48250 | 3 |
| 527 | 20231016 | 100000 | 19656689100 | 48300 | 48300 | 48300 | 48300 | 2598 |
| 528 | 20231016 | 095900 | 19531205700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 529 | 20231016 | 095800 | 19531205700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 530 | 20231016 | 095700 | 19531205700 | 48350 | 48350 | 48350 | 48350 | 2101 |
| 531 | 20231016 | 095600 | 19429622350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 532 | 20231016 | 095500 | 19429622350 | 48350 | 48350 | 48400 | 48350 | 3038 |
| 533 | 20231016 | 095400 | 19282723900 | 48400 | 48150 | 48400 | 48150 | 28383 |
| 534 | 20231016 | 095300 | 17913831400 | 48100 | 48150 | 48150 | 48050 | 4975 |
| 535 | 20231016 | 095200 | 17674483150 | 48200 | 48200 | 48300 | 48150 | 11766 |
| 536 | 20231016 | 095100 | 17107259600 | 48250 | 48250 | 48250 | 48250 | 0 |
| 537 | 20231016 | 095000 | 17107259600 | 48250 | 48200 | 48250 | 48200 | 732 |
| 538 | 20231016 | 094900 | 17071977150 | 48200 | 48300 | 48300 | 48200 | 22574 |
| 539 | 20231016 | 094800 | 15982778550 | 48350 | 48400 | 48500 | 48350 | 16312 |
| 540 | 20231016 | 094700 | 15193015700 | 48350 | 48300 | 48400 | 48250 | 9881 |
| 541 | 20231016 | 094600 | 14715563700 | 48300 | 48300 | 48500 | 48300 | 32367 |
| 542 | 20231016 | 094500 | 13149798900 | 48250 | 48250 | 48250 | 48250 | 1979 |
| 543 | 20231016 | 094400 | 13054312150 | 48250 | 48250 | 48250 | 48250 | 705 |
| 544 | 20231016 | 094300 | 13020295900 | 48250 | 48300 | 48300 | 48250 | 3870 |
| 545 | 20231016 | 094200 | 12833469900 | 48350 | 48300 | 48350 | 48300 | 169 |
| 546 | 20231016 | 094100 | 12825306950 | 48300 | 48300 | 48300 | 48300 | 182 |
| 547 | 20231016 | 094000 | 12816516350 | 48300 | 48250 | 48300 | 48250 | 7199 |
| 548 | 20231016 | 093900 | 12468804750 | 48300 | 48300 | 48300 | 48300 | 961 |
| 549 | 20231016 | 093800 | 12422388450 | 48350 | 48300 | 48350 | 48300 | 2561 |
| 550 | 20231016 | 093700 | 12298688600 | 48350 | 48350 | 48350 | 48350 | 10 |
| 551 | 20231016 | 093600 | 12298205100 | 48300 | 48250 | 48300 | 48250 | 5759 |
| 552 | 20231016 | 093500 | 12020153250 | 48250 | 48250 | 48250 | 48250 | 31 |
| 553 | 20231016 | 093400 | 12018657500 | 48200 | 48200 | 48200 | 48200 | 40 |
| 554 | 20231016 | 093300 | 12016729500 | 48250 | 48250 | 48250 | 48250 | 1 |
| 555 | 20231016 | 093200 | 12016681250 | 48250 | 48250 | 48250 | 48250 | 1938 |
| 556 | 20231016 | 093100 | 11923172750 | 48250 | 48250 | 48250 | 48250 | 1902 |
| 557 | 20231016 | 093000 | 11831401250 | 48300 | 48250 | 48350 | 48250 | 14607 |
| 558 | 20231016 | 092900 | 11125925400 | 48200 | 48200 | 48200 | 48200 | 120 |
| 559 | 20231016 | 092800 | 11120141400 | 48250 | 48250 | 48250 | 48250 | 2 |
| 560 | 20231016 | 092700 | 11120044900 | 48200 | 48250 | 48250 | 48200 | 5671 |
| 561 | 20231016 | 092600 | 10846702650 | 48250 | 48250 | 48250 | 48250 | 2241 |
| 562 | 20231016 | 092500 | 10738574400 | 48300 | 48350 | 48350 | 48300 | 5245 |
| 563 | 20231016 | 092400 | 10485095050 | 48350 | 48250 | 48400 | 48250 | 23314 |
| 564 | 20231016 | 092300 | 9358171700 | 48200 | 48200 | 48200 | 48200 | 104 |
| 565 | 20231016 | 092200 | 9353158900 | 48200 | 48200 | 48250 | 48200 | 126 |
| 566 | 20231016 | 092100 | 9347085650 | 48200 | 48200 | 48200 | 48200 | 2907 |
| 567 | 20231016 | 092000 | 9206968250 | 48200 | 48200 | 48200 | 48150 | 885 |
| 568 | 20231016 | 091900 | 9164311950 | 48150 | 48200 | 48250 | 48150 | 11269 |
| 569 | 20231016 | 091800 | 8621113600 | 48250 | 48350 | 48350 | 48250 | 8562 |
| 570 | 20231016 | 091700 | 8207548350 | 48350 | 48200 | 48450 | 48200 | 60424 |
| 571 | 20231016 | 091600 | 5287708950 | 48200 | 48250 | 48250 | 48200 | 2746 |
| 572 | 20231016 | 091500 | 5155309650 | 48250 | 48300 | 48300 | 48250 | 3403 |
| 573 | 20231016 | 091400 | 4991092650 | 48300 | 48200 | 48400 | 48200 | 20244 |
| 574 | 20231016 | 091300 | 4013112800 | 48200 | 48250 | 48250 | 48200 | 1473 |
| 575 | 20231016 | 091200 | 3942083100 | 48200 | 48250 | 48300 | 48200 | 17264 |
| 576 | 20231016 | 091100 | 3108810650 | 48250 | 48200 | 48250 | 48200 | 274 |
| 577 | 20231016 | 091000 | 3095593350 | 48200 | 48250 | 48250 | 48200 | 1280 |
| 578 | 20231016 | 090900 | 3033835600 | 48250 | 48250 | 48250 | 48250 | 1353 |
| 579 | 20231016 | 090800 | 2968553350 | 48200 | 48200 | 48250 | 48200 | 890 |
| 580 | 20231016 | 090700 | 2925614050 | 48300 | 48200 | 48300 | 48200 | 370 |
| 581 | 20231016 | 090600 | 2907779850 | 48200 | 48250 | 48250 | 48200 | 117 |
| 582 | 20231016 | 090500 | 2902137750 | 48250 | 48250 | 48450 | 48250 | 14212 |
| 583 | 20231016 | 090400 | 2215604850 | 48300 | 48300 | 48300 | 48250 | 1372 |
| 584 | 20231016 | 090300 | 2149395050 | 48300 | 48300 | 48350 | 48150 | 9362 |
| 585 | 20231016 | 090200 | 1697718050 | 48300 | 47650 | 48300 | 47650 | 28589 |
| 586 | 20231016 | 090100 | 326077250 | 47700 | 47700 | 47750 | 47700 | 4428 |
| 587 | 20231016 | 090000 | 114861600 | 47700 | 47700 | 47700 | 47700 | 2408 |