33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 184500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 7573 |
| 3 | 20231017 | 184400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20231017 | 184300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20231017 | 184200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20231017 | 184100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20231017 | 184000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20231017 | 183900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20231017 | 183800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20231017 | 183700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20231017 | 183600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20231017 | 183500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20231017 | 183400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20231017 | 183300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20231017 | 183200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20231017 | 183100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20231017 | 183000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20231017 | 182900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20231017 | 182800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20231017 | 182700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20231017 | 182600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20231017 | 182500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20231017 | 182400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20231017 | 182300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20231017 | 182200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20231017 | 182100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20231017 | 182000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20231017 | 181900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20231017 | 181800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20231017 | 181700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20231017 | 181600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20231017 | 181500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 7573 |
| 33 | 20231017 | 181400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20231017 | 181300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20231017 | 181200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20231017 | 181100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20231017 | 181000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20231017 | 180900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20231017 | 180800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20231017 | 180700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20231017 | 180600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20231017 | 180500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20231017 | 180400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20231017 | 180300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20231017 | 180200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20231017 | 180100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20231017 | 180000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20231017 | 175900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20231017 | 175800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20231017 | 175700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20231017 | 175600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20231017 | 175500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20231017 | 175400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20231017 | 175300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20231017 | 175200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20231017 | 175100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20231017 | 175000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20231017 | 174900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20231017 | 174800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20231017 | 174700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20231017 | 174600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20231017 | 174500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 7573 |
| 63 | 20231017 | 174400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20231017 | 174300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20231017 | 174200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20231017 | 174100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20231017 | 174000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20231017 | 173900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20231017 | 173800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20231017 | 173700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20231017 | 173600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20231017 | 173500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20231017 | 173400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20231017 | 173300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20231017 | 173200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20231017 | 173100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20231017 | 173000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20231017 | 172900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20231017 | 172800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20231017 | 172700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20231017 | 172600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20231017 | 172500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20231017 | 172400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20231017 | 172300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20231017 | 172200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20231017 | 172100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20231017 | 172000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20231017 | 171900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20231017 | 171800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20231017 | 171700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20231017 | 171600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20231017 | 171500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 7573 |
| 93 | 20231017 | 171400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20231017 | 171300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20231017 | 171200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20231017 | 171100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20231017 | 171000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20231017 | 170900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20231017 | 170800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20231017 | 170700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20231017 | 170600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20231017 | 170500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20231017 | 170400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20231017 | 170300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20231017 | 170200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20231017 | 170100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20231017 | 170000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20231017 | 165900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20231017 | 165800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20231017 | 165700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20231017 | 165600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20231017 | 165500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20231017 | 165400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20231017 | 165300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20231017 | 165200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20231017 | 165100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20231017 | 165000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20231017 | 164900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20231017 | 164800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20231017 | 164700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20231017 | 164600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20231017 | 164500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 7573 |
| 123 | 20231017 | 164400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20231017 | 164300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20231017 | 164200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20231017 | 164100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20231017 | 164000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20231017 | 163900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20231017 | 163800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20231017 | 163700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20231017 | 163600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20231017 | 163500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20231017 | 163400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20231017 | 163300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20231017 | 163200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20231017 | 163100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20231017 | 163000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20231017 | 162900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20231017 | 162800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20231017 | 162700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20231017 | 162600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20231017 | 162500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20231017 | 162400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20231017 | 162300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20231017 | 162200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20231017 | 162100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20231017 | 162000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20231017 | 161900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20231017 | 161800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20231017 | 161700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20231017 | 161600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20231017 | 161500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 7573 |
| 153 | 20231017 | 161400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20231017 | 161300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20231017 | 161200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20231017 | 161100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20231017 | 161000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20231017 | 160900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20231017 | 160800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20231017 | 160700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20231017 | 160600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20231017 | 160500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20231017 | 160400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20231017 | 160300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20231017 | 160200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20231017 | 160100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20231017 | 160000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20231017 | 155900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20231017 | 155800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20231017 | 155700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20231017 | 155600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20231017 | 155500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20231017 | 155400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20231017 | 155300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20231017 | 155200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20231017 | 155100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20231017 | 155000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20231017 | 154900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20231017 | 154800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20231017 | 154700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20231017 | 154600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20231017 | 154500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 7573 |
| 183 | 20231017 | 154400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20231017 | 154300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20231017 | 154200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20231017 | 154100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20231017 | 154000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20231017 | 153900 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20231017 | 153800 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20231017 | 153700 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20231017 | 153600 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20231017 | 153500 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20231017 | 153400 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20231017 | 153300 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20231017 | 153200 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20231017 | 153100 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20231017 | 153000 | 362453731250 | 48400 | 48400 | 48400 | 48400 | 7573 |
| 198 | 20231017 | 152900 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 199 | 20231017 | 152800 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 200 | 20231017 | 152700 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 201 | 20231017 | 152600 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 202 | 20231017 | 152500 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 203 | 20231017 | 152400 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 204 | 20231017 | 152300 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 205 | 20231017 | 152200 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 206 | 20231017 | 152100 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 207 | 20231017 | 152000 | 362087198050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 208 | 20231017 | 151900 | 362087198050 | 48600 | 48550 | 48600 | 48550 | 1249 |
| 209 | 20231017 | 151800 | 362026496950 | 48600 | 48350 | 48600 | 48350 | 1028 |
| 210 | 20231017 | 151700 | 361976585950 | 48350 | 48600 | 48600 | 48350 | 4600 |
| 211 | 20231017 | 151600 | 361753649700 | 48600 | 48600 | 48600 | 48350 | 7732 |
| 212 | 20231017 | 151500 | 361378961850 | 48450 | 48550 | 48650 | 48450 | 6000 |
| 213 | 20231017 | 151400 | 361088032850 | 48500 | 48700 | 48700 | 48450 | 6207 |
| 214 | 20231017 | 151300 | 360787087900 | 48500 | 48600 | 48600 | 48500 | 4133 |
| 215 | 20231017 | 151200 | 360586460600 | 48650 | 48700 | 48750 | 48650 | 5404 |
| 216 | 20231017 | 151100 | 360323412700 | 48650 | 48650 | 48650 | 48650 | 1870 |
| 217 | 20231017 | 151000 | 360232437200 | 48650 | 48750 | 48800 | 48650 | 3276 |
| 218 | 20231017 | 150900 | 360072720400 | 48700 | 48600 | 48700 | 48550 | 3019 |
| 219 | 20231017 | 150800 | 359925995850 | 48550 | 48700 | 48750 | 48550 | 3001 |
| 220 | 20231017 | 150700 | 359780029900 | 48700 | 48750 | 48800 | 48700 | 4005 |
| 221 | 20231017 | 150600 | 359584786000 | 48750 | 48750 | 48750 | 48750 | 5 |
| 222 | 20231017 | 150500 | 359584542250 | 48700 | 48700 | 48700 | 48700 | 1000 |
| 223 | 20231017 | 150400 | 359535842250 | 48650 | 48650 | 48650 | 48650 | 1 |
| 224 | 20231017 | 150300 | 359535793600 | 48700 | 48700 | 48700 | 48700 | 2010 |
| 225 | 20231017 | 150200 | 359437906600 | 48700 | 48700 | 48700 | 48700 | 1000 |
| 226 | 20231017 | 150100 | 359389206600 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20231017 | 150000 | 359389206600 | 48700 | 48850 | 48850 | 48700 | 1002 |
| 228 | 20231017 | 145900 | 359340361950 | 48750 | 48800 | 48800 | 48750 | 908 |
| 229 | 20231017 | 145800 | 359296053850 | 48800 | 48800 | 48850 | 48800 | 264 |
| 230 | 20231017 | 145700 | 359283167350 | 48800 | 48750 | 48800 | 48750 | 4883 |
| 231 | 20231017 | 145600 | 359044989450 | 48800 | 48800 | 48800 | 48800 | 337 |
| 232 | 20231017 | 145500 | 359028543850 | 48800 | 48800 | 48800 | 48750 | 6156 |
| 233 | 20231017 | 145400 | 358728329900 | 48750 | 48800 | 48850 | 48700 | 24031 |
| 234 | 20231017 | 145300 | 357556470250 | 48800 | 48800 | 48800 | 48700 | 16020 |
| 235 | 20231017 | 145200 | 356775369750 | 48750 | 48700 | 48800 | 48650 | 28119 |
| 236 | 20231017 | 145100 | 355404146700 | 48700 | 48800 | 48900 | 48700 | 35548 |
| 237 | 20231017 | 145000 | 353671044850 | 48850 | 48800 | 48850 | 48700 | 32456 |
| 238 | 20231017 | 144900 | 352088677900 | 48850 | 48550 | 48850 | 48500 | 21757 |
| 239 | 20231017 | 144800 | 351029150850 | 48550 | 48650 | 48650 | 48550 | 964 |
| 240 | 20231017 | 144700 | 350982301450 | 48650 | 48650 | 48700 | 48650 | 641 |
| 241 | 20231017 | 144600 | 350951116700 | 48650 | 48550 | 48700 | 48500 | 20308 |
| 242 | 20231017 | 144500 | 349964573350 | 48600 | 48600 | 48650 | 48550 | 8088 |
| 243 | 20231017 | 144400 | 349571593250 | 48600 | 48600 | 48650 | 48600 | 522 |
| 244 | 20231017 | 144300 | 349546224000 | 48650 | 48600 | 48650 | 48600 | 3075 |
| 245 | 20231017 | 144200 | 349396675350 | 48600 | 48550 | 48700 | 48550 | 6507 |
| 246 | 20231017 | 144100 | 349080228850 | 48550 | 48600 | 48650 | 48550 | 8861 |
| 247 | 20231017 | 144000 | 348649577500 | 48600 | 48600 | 48600 | 48500 | 7082 |
| 248 | 20231017 | 143900 | 348305858050 | 48650 | 48650 | 48700 | 48600 | 5734 |
| 249 | 20231017 | 143800 | 348026995350 | 48650 | 48750 | 48750 | 48650 | 3905 |
| 250 | 20231017 | 143700 | 347836730850 | 48750 | 48700 | 48750 | 48650 | 5908 |
| 251 | 20231017 | 143600 | 347548988300 | 48600 | 48650 | 48650 | 48600 | 4001 |
| 252 | 20231017 | 143500 | 347354489650 | 48700 | 48650 | 48700 | 48650 | 5610 |
| 253 | 20231017 | 143400 | 347081292650 | 48650 | 48600 | 48650 | 48550 | 3728 |
| 254 | 20231017 | 143300 | 346900125450 | 48550 | 48600 | 48600 | 48550 | 4153 |
| 255 | 20231017 | 143200 | 346698390050 | 48600 | 48600 | 48650 | 48500 | 8229 |
| 256 | 20231017 | 143100 | 346298626050 | 48700 | 48550 | 48750 | 48550 | 10597 |
| 257 | 20231017 | 143000 | 345782528150 | 48550 | 48650 | 48650 | 48550 | 930 |
| 258 | 20231017 | 142900 | 345737373850 | 48600 | 48750 | 48750 | 48600 | 4096 |
| 259 | 20231017 | 142800 | 345538191200 | 48750 | 48700 | 48750 | 48700 | 1823 |
| 260 | 20231017 | 142700 | 345449410950 | 48700 | 48750 | 48750 | 48700 | 281 |
| 261 | 20231017 | 142600 | 345435724700 | 48700 | 48700 | 48700 | 48700 | 0 |
| 262 | 20231017 | 142500 | 345435724700 | 48700 | 48750 | 48750 | 48700 | 5261 |
| 263 | 20231017 | 142400 | 345179459350 | 48750 | 48700 | 48750 | 48700 | 3619 |
| 264 | 20231017 | 142300 | 345003056950 | 48750 | 48750 | 48750 | 48750 | 3 |
| 265 | 20231017 | 142200 | 345002910700 | 48700 | 48700 | 48700 | 48700 | 75 |
| 266 | 20231017 | 142100 | 344999258200 | 48750 | 48700 | 48750 | 48700 | 891 |
| 267 | 20231017 | 142000 | 344955866400 | 48700 | 48700 | 48700 | 48700 | 2 |
| 268 | 20231017 | 141900 | 344955769000 | 48600 | 48600 | 48600 | 48600 | 0 |
| 269 | 20231017 | 141800 | 344955769000 | 48600 | 48700 | 48700 | 48600 | 300 |
| 270 | 20231017 | 141700 | 344941180300 | 48700 | 48750 | 48750 | 48700 | 254 |
| 271 | 20231017 | 141600 | 344928810450 | 48750 | 48750 | 48750 | 48700 | 2800 |
| 272 | 20231017 | 141500 | 344792335450 | 48700 | 48700 | 48750 | 48650 | 800 |
| 273 | 20231017 | 141400 | 344753412800 | 48800 | 48750 | 48800 | 48750 | 504 |
| 274 | 20231017 | 141300 | 344728835800 | 48750 | 48750 | 48800 | 48750 | 93 |
| 275 | 20231017 | 141200 | 344724301950 | 48750 | 48800 | 48800 | 48750 | 2008 |
| 276 | 20231017 | 141100 | 344626411550 | 48750 | 48700 | 48750 | 48600 | 2277 |
| 277 | 20231017 | 141000 | 344515426950 | 48700 | 48750 | 48750 | 48700 | 1535 |
| 278 | 20231017 | 140900 | 344440670850 | 48750 | 48750 | 48750 | 48750 | 186 |
| 279 | 20231017 | 140800 | 344431603350 | 48750 | 48700 | 48750 | 48700 | 1179 |
| 280 | 20231017 | 140700 | 344374152150 | 48750 | 48700 | 48750 | 48700 | 15 |
| 281 | 20231017 | 140600 | 344373421550 | 48600 | 48700 | 48700 | 48600 | 15737 |
| 282 | 20231017 | 140500 | 343608459650 | 48700 | 48550 | 48700 | 48500 | 6537 |
| 283 | 20231017 | 140400 | 343290487650 | 48550 | 48650 | 48650 | 48550 | 1365 |
| 284 | 20231017 | 140300 | 343224211800 | 48650 | 48600 | 48700 | 48550 | 4790 |
| 285 | 20231017 | 140200 | 342991008550 | 48550 | 48600 | 48600 | 48550 | 5504 |
| 286 | 20231017 | 140100 | 342723786600 | 48600 | 48600 | 48600 | 48600 | 816 |
| 287 | 20231017 | 140000 | 342684129000 | 48600 | 48600 | 48600 | 48600 | 606 |
| 288 | 20231017 | 135900 | 342654677400 | 48650 | 48750 | 48750 | 48650 | 2236 |
| 289 | 20231017 | 135800 | 342545893150 | 48750 | 48750 | 48750 | 48750 | 64 |
| 290 | 20231017 | 135700 | 342542773150 | 48750 | 48750 | 48750 | 48700 | 1643 |
| 291 | 20231017 | 135600 | 342462722200 | 48750 | 48750 | 48800 | 48750 | 5022 |
| 292 | 20231017 | 135500 | 342217808650 | 48700 | 48600 | 48700 | 48600 | 4731 |
| 293 | 20231017 | 135400 | 341987412200 | 48600 | 48600 | 48700 | 48600 | 1576 |
| 294 | 20231017 | 135300 | 341910818300 | 48600 | 48450 | 48700 | 48450 | 8469 |
| 295 | 20231017 | 135200 | 341499010400 | 48450 | 48400 | 48450 | 48400 | 1670 |
| 296 | 20231017 | 135100 | 341418181050 | 48400 | 48400 | 48550 | 48400 | 1577 |
| 297 | 20231017 | 135000 | 341341854100 | 48400 | 48550 | 48550 | 48400 | 1129 |
| 298 | 20231017 | 134900 | 341287174000 | 48450 | 48600 | 48600 | 48450 | 913 |
| 299 | 20231017 | 134800 | 341242938150 | 48600 | 48450 | 48600 | 48450 | 2973 |
| 300 | 20231017 | 134700 | 341098893450 | 48450 | 48500 | 48550 | 48450 | 2453 |
| 301 | 20231017 | 134600 | 340980016000 | 48500 | 48600 | 48600 | 48500 | 5052 |
| 302 | 20231017 | 134500 | 340734939100 | 48600 | 48700 | 48700 | 48600 | 2549 |
| 303 | 20231017 | 134400 | 340611056500 | 48700 | 48700 | 48700 | 48700 | 0 |
| 304 | 20231017 | 134300 | 340611056500 | 48700 | 48650 | 48700 | 48650 | 1002 |
| 305 | 20231017 | 134200 | 340562309100 | 48650 | 48650 | 48650 | 48650 | 1501 |
| 306 | 20231017 | 134100 | 340489285450 | 48700 | 48650 | 48700 | 48650 | 322 |
| 307 | 20231017 | 134000 | 340473620050 | 48650 | 48700 | 48700 | 48650 | 1988 |
| 308 | 20231017 | 133900 | 340376903700 | 48650 | 48650 | 48650 | 48650 | 2000 |
| 309 | 20231017 | 133800 | 340279603700 | 48700 | 48650 | 48700 | 48650 | 4562 |
| 310 | 20231017 | 133700 | 340057508000 | 48650 | 48700 | 48700 | 48650 | 2604 |
| 311 | 20231017 | 133600 | 339930823200 | 48700 | 48700 | 48750 | 48700 | 12 |
| 312 | 20231017 | 133500 | 339930238750 | 48700 | 48750 | 48750 | 48700 | 2902 |
| 313 | 20231017 | 133400 | 339788911250 | 48750 | 48750 | 48750 | 48750 | 1100 |
| 314 | 20231017 | 133300 | 339735286250 | 48800 | 48800 | 48800 | 48800 | 2 |
| 315 | 20231017 | 133200 | 339735188650 | 48750 | 48800 | 48800 | 48750 | 1056 |
| 316 | 20231017 | 133100 | 339683705850 | 48850 | 48850 | 48850 | 48850 | 2 |
| 317 | 20231017 | 133000 | 339683608150 | 48850 | 48850 | 48850 | 48850 | 0 |
| 318 | 20231017 | 132900 | 339683608150 | 48850 | 48800 | 48850 | 48800 | 4 |
| 319 | 20231017 | 132800 | 339683412850 | 48800 | 48800 | 48800 | 48800 | 5 |
| 320 | 20231017 | 132700 | 339683168850 | 48800 | 48800 | 48800 | 48800 | 682 |
| 321 | 20231017 | 132600 | 339649887250 | 48850 | 48850 | 48850 | 48850 | 2 |
| 322 | 20231017 | 132500 | 339649789550 | 48800 | 48800 | 48800 | 48800 | 100 |
| 323 | 20231017 | 132400 | 339644909550 | 48800 | 48800 | 48850 | 48800 | 79 |
| 324 | 20231017 | 132300 | 339641054250 | 48800 | 48800 | 48800 | 48800 | 1103 |
| 325 | 20231017 | 132200 | 339587227850 | 48850 | 48850 | 48850 | 48850 | 2 |
| 326 | 20231017 | 132100 | 339587130150 | 48800 | 48850 | 48850 | 48800 | 23 |
| 327 | 20231017 | 132000 | 339586007650 | 48800 | 48800 | 48800 | 48800 | 197 |
| 328 | 20231017 | 131900 | 339576394050 | 48800 | 48850 | 48850 | 48800 | 501 |
| 329 | 20231017 | 131800 | 339551945200 | 48800 | 48800 | 48800 | 48800 | 27 |
| 330 | 20231017 | 131700 | 339550627600 | 48800 | 48800 | 48850 | 48800 | 4 |
| 331 | 20231017 | 131600 | 339550432300 | 48800 | 48800 | 48800 | 48800 | 1 |
| 332 | 20231017 | 131500 | 339550383500 | 48850 | 48800 | 48850 | 48800 | 153 |
| 333 | 20231017 | 131400 | 339542917000 | 48800 | 48850 | 48850 | 48800 | 1308 |
| 334 | 20231017 | 131300 | 339479086400 | 48800 | 48800 | 48800 | 48750 | 4324 |
| 335 | 20231017 | 131200 | 339268232900 | 48800 | 48700 | 48850 | 48700 | 9703 |
| 336 | 20231017 | 131100 | 338795054300 | 48750 | 48750 | 48850 | 48750 | 17223 |
| 337 | 20231017 | 131000 | 337954761450 | 48800 | 48650 | 48800 | 48650 | 16512 |
| 338 | 20231017 | 130900 | 337149972050 | 48700 | 48750 | 48750 | 48700 | 7554 |
| 339 | 20231017 | 130800 | 336782009550 | 48700 | 48700 | 48750 | 48700 | 7325 |
| 340 | 20231017 | 130700 | 336425172400 | 48750 | 48750 | 48750 | 48750 | 6588 |
| 341 | 20231017 | 130600 | 336104007400 | 48750 | 48700 | 48800 | 48650 | 12955 |
| 342 | 20231017 | 130500 | 335472414250 | 48650 | 48700 | 48700 | 48650 | 4144 |
| 343 | 20231017 | 130400 | 335270738150 | 48700 | 48800 | 48800 | 48700 | 6440 |
| 344 | 20231017 | 130300 | 334956917850 | 48800 | 48800 | 48800 | 48800 | 3947 |
| 345 | 20231017 | 130200 | 334764304250 | 48800 | 48750 | 48800 | 48700 | 14474 |
| 346 | 20231017 | 130100 | 334058302200 | 48700 | 48700 | 48700 | 48700 | 15 |
| 347 | 20231017 | 130000 | 334057571700 | 48700 | 48650 | 48700 | 48650 | 72 |
| 348 | 20231017 | 125900 | 334054067850 | 48700 | 48750 | 48750 | 48700 | 2175 |
| 349 | 20231017 | 125800 | 333948045350 | 48750 | 48700 | 48750 | 48700 | 6 |
| 350 | 20231017 | 125700 | 333947753050 | 48700 | 48750 | 48750 | 48700 | 22 |
| 351 | 20231017 | 125600 | 333946681450 | 48750 | 48700 | 48750 | 48700 | 3 |
| 352 | 20231017 | 125500 | 333946535250 | 48700 | 48750 | 48750 | 48700 | 501 |
| 353 | 20231017 | 125400 | 333922136500 | 48700 | 48700 | 48700 | 48700 | 0 |
| 354 | 20231017 | 125300 | 333922136500 | 48700 | 48750 | 48750 | 48700 | 1032 |
| 355 | 20231017 | 125200 | 333871878000 | 48700 | 48700 | 48700 | 48700 | 1000 |
| 356 | 20231017 | 125100 | 333823178000 | 48750 | 48700 | 48750 | 48700 | 7 |
| 357 | 20231017 | 125000 | 333822837000 | 48700 | 48700 | 48750 | 48700 | 225 |
| 358 | 20231017 | 124900 | 333811874100 | 48750 | 48700 | 48750 | 48700 | 12 |
| 359 | 20231017 | 124800 | 333811289600 | 48750 | 48750 | 48750 | 48750 | 2 |
| 360 | 20231017 | 124700 | 333811192100 | 48700 | 48700 | 48700 | 48700 | 10 |
| 361 | 20231017 | 124600 | 333810705100 | 48750 | 48750 | 48750 | 48750 | 11 |
| 362 | 20231017 | 124500 | 333810168850 | 48700 | 48700 | 48700 | 48700 | 10 |
| 363 | 20231017 | 124400 | 333809681850 | 48750 | 48700 | 48750 | 48700 | 64 |
| 364 | 20231017 | 124300 | 333806564950 | 48700 | 48700 | 48750 | 48650 | 8540 |
| 365 | 20231017 | 124200 | 333390805250 | 48700 | 48650 | 48750 | 48600 | 39762 |
| 366 | 20231017 | 124100 | 331456151700 | 48700 | 48600 | 48800 | 48600 | 51635 |
| 367 | 20231017 | 124000 | 328943110150 | 48600 | 48600 | 48700 | 48600 | 50833 |
| 368 | 20231017 | 123900 | 326470049400 | 48600 | 48600 | 48750 | 48550 | 35782 |
| 369 | 20231017 | 123800 | 324729005000 | 48600 | 48750 | 48750 | 48550 | 29635 |
| 370 | 20231017 | 123700 | 323287997550 | 48750 | 48800 | 48800 | 48550 | 78339 |
| 371 | 20231017 | 123600 | 319475301300 | 48800 | 48650 | 48800 | 48600 | 63897 |
| 372 | 20231017 | 123500 | 316364079800 | 48600 | 48600 | 48600 | 48600 | 0 |
| 373 | 20231017 | 123400 | 316364079800 | 48600 | 48650 | 48700 | 48600 | 2952 |
| 374 | 20231017 | 123300 | 316220488950 | 48650 | 48700 | 48700 | 48650 | 1840 |
| 375 | 20231017 | 123200 | 316130883450 | 48700 | 48700 | 49000 | 48700 | 76881 |
| 376 | 20231017 | 123100 | 312374974200 | 48700 | 49050 | 49100 | 48700 | 94739 |
| 377 | 20231017 | 123000 | 307749133800 | 49050 | 48750 | 49050 | 48700 | 97383 |
| 378 | 20231017 | 122900 | 302991203700 | 48750 | 48750 | 49100 | 48650 | 134551 |
| 379 | 20231017 | 122800 | 296413174600 | 48750 | 48850 | 48950 | 48550 | 115097 |
| 380 | 20231017 | 122700 | 290801984650 | 48700 | 48900 | 49000 | 48700 | 130566 |
| 381 | 20231017 | 122600 | 284424825200 | 48850 | 48950 | 49150 | 48700 | 80899 |
| 382 | 20231017 | 122500 | 280468132250 | 48900 | 48700 | 48950 | 48650 | 88722 |
| 383 | 20231017 | 122400 | 276135399850 | 48700 | 48700 | 49150 | 48550 | 140139 |
| 384 | 20231017 | 122300 | 269300007400 | 48700 | 48550 | 48850 | 48500 | 122217 |
| 385 | 20231017 | 122200 | 263349548700 | 48550 | 48400 | 48550 | 48350 | 11021 |
| 386 | 20231017 | 122100 | 262815683350 | 48450 | 48450 | 48500 | 48350 | 2843 |
| 387 | 20231017 | 122000 | 262678005900 | 48450 | 48450 | 48450 | 48400 | 1696 |
| 388 | 20231017 | 121900 | 262595877150 | 48450 | 48450 | 48450 | 48350 | 2133 |
| 389 | 20231017 | 121800 | 262492636000 | 48450 | 48450 | 48500 | 48400 | 17174 |
| 390 | 20231017 | 121700 | 261660423600 | 48400 | 48550 | 48550 | 48400 | 30369 |
| 391 | 20231017 | 121600 | 260188107700 | 48600 | 48500 | 48600 | 48400 | 57428 |
| 392 | 20231017 | 121500 | 257402392450 | 48500 | 48650 | 48700 | 48400 | 43681 |
| 393 | 20231017 | 121400 | 255283225150 | 48650 | 48450 | 48650 | 48450 | 115595 |
| 394 | 20231017 | 121300 | 249668324300 | 48450 | 48600 | 48600 | 48400 | 38615 |
| 395 | 20231017 | 121200 | 247793897450 | 48650 | 48800 | 48850 | 48650 | 40337 |
| 396 | 20231017 | 121100 | 245827832900 | 48650 | 48800 | 48800 | 48650 | 46943 |
| 397 | 20231017 | 121000 | 243538858250 | 48800 | 48650 | 48800 | 48600 | 26979 |
| 398 | 20231017 | 120900 | 242223634900 | 48600 | 48600 | 48600 | 48600 | 11 |
| 399 | 20231017 | 120800 | 242223100300 | 48650 | 48650 | 48650 | 48650 | 4 |
| 400 | 20231017 | 120700 | 242222905700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 401 | 20231017 | 120600 | 242222905700 | 48650 | 48600 | 48650 | 48600 | 115 |
| 402 | 20231017 | 120500 | 242217316600 | 48600 | 48600 | 48600 | 48600 | 420 |
| 403 | 20231017 | 120400 | 242196904600 | 48650 | 48600 | 48650 | 48600 | 2318 |
| 404 | 20231017 | 120300 | 242084203050 | 48600 | 48650 | 48650 | 48600 | 8296 |
| 405 | 20231017 | 120200 | 241680697050 | 48600 | 48750 | 48800 | 48550 | 19095 |
| 406 | 20231017 | 120100 | 240750314400 | 48800 | 48450 | 48800 | 48450 | 37680 |
| 407 | 20231017 | 120000 | 238917011750 | 48450 | 48500 | 48500 | 48450 | 1846 |
| 408 | 20231017 | 115900 | 238827573000 | 48450 | 48450 | 48450 | 48450 | 2164 |
| 409 | 20231017 | 115800 | 238722727200 | 48450 | 48450 | 48450 | 48450 | 87 |
| 410 | 20231017 | 115700 | 238718512050 | 48450 | 48450 | 48450 | 48400 | 1871 |
| 411 | 20231017 | 115600 | 238627862600 | 48450 | 48500 | 48500 | 48450 | 864 |
| 412 | 20231017 | 115500 | 238585987950 | 48500 | 48400 | 48500 | 48400 | 4874 |
| 413 | 20231017 | 115400 | 238349737550 | 48400 | 48400 | 48450 | 48400 | 59 |
| 414 | 20231017 | 115300 | 238346881700 | 48400 | 48500 | 48500 | 48400 | 4561 |
| 415 | 20231017 | 115200 | 238125829150 | 48550 | 48500 | 48650 | 48400 | 25373 |
| 416 | 20231017 | 115100 | 236894834500 | 48500 | 48750 | 48750 | 48400 | 49434 |
| 417 | 20231017 | 115000 | 234495634800 | 48900 | 48600 | 48900 | 48550 | 70519 |
| 418 | 20231017 | 114900 | 231057256700 | 48600 | 48650 | 48650 | 48600 | 38 |
| 419 | 20231017 | 114800 | 231055409000 | 48650 | 48700 | 48700 | 48600 | 39964 |
| 420 | 20231017 | 114700 | 229111943200 | 48750 | 48750 | 48750 | 48750 | 11 |
| 421 | 20231017 | 114600 | 229111406950 | 48700 | 48700 | 48700 | 48700 | 2313 |
| 422 | 20231017 | 114500 | 228998763850 | 48750 | 48750 | 48800 | 48700 | 12532 |
| 423 | 20231017 | 114400 | 228387754100 | 48800 | 48850 | 48950 | 48800 | 55079 |
| 424 | 20231017 | 114300 | 225693827600 | 48800 | 48750 | 48800 | 48750 | 8858 |
| 425 | 20231017 | 114200 | 225261738500 | 48700 | 48650 | 48700 | 48650 | 3349 |
| 426 | 20231017 | 114100 | 225098648350 | 48650 | 48600 | 48650 | 48600 | 2698 |
| 427 | 20231017 | 114000 | 224967415150 | 48600 | 48650 | 48650 | 48600 | 14801 |
| 428 | 20231017 | 113900 | 224247860450 | 48700 | 48650 | 48700 | 48650 | 14610 |
| 429 | 20231017 | 113800 | 223537078200 | 48650 | 48700 | 48700 | 48650 | 4691 |
| 430 | 20231017 | 113700 | 223308725300 | 48700 | 48750 | 48750 | 48700 | 4214 |
| 431 | 20231017 | 113600 | 223103503400 | 48750 | 48750 | 48750 | 48750 | 1 |
| 432 | 20231017 | 113500 | 223103454650 | 48700 | 48750 | 48750 | 48700 | 142 |
| 433 | 20231017 | 113400 | 223096532650 | 48750 | 48900 | 48900 | 48750 | 11179 |
| 434 | 20231017 | 113300 | 222550620800 | 48900 | 48800 | 48950 | 48800 | 40084 |
| 435 | 20231017 | 113200 | 220590640050 | 48800 | 48750 | 48800 | 48750 | 8793 |
| 436 | 20231017 | 113100 | 220161735300 | 48750 | 48700 | 48750 | 48700 | 7656 |
| 437 | 20231017 | 113000 | 219788783300 | 48600 | 48600 | 48700 | 48600 | 4993 |
| 438 | 20231017 | 112900 | 219545877600 | 48600 | 48600 | 48600 | 48600 | 41 |
| 439 | 20231017 | 112800 | 219543885000 | 48600 | 48600 | 48650 | 48600 | 19502 |
| 440 | 20231017 | 112700 | 218595698550 | 48650 | 48800 | 48800 | 48650 | 28839 |
| 441 | 20231017 | 112600 | 217191368100 | 48800 | 48950 | 48950 | 48800 | 25627 |
| 442 | 20231017 | 112500 | 215939623700 | 48950 | 48800 | 48950 | 48800 | 14809 |
| 443 | 20231017 | 112400 | 215215314500 | 48850 | 48800 | 48950 | 48800 | 28980 |
| 444 | 20231017 | 112300 | 213798758650 | 48800 | 48600 | 48850 | 48600 | 31955 |
| 445 | 20231017 | 112200 | 212240544600 | 48600 | 48750 | 48750 | 48550 | 18846 |
| 446 | 20231017 | 112100 | 211324087600 | 48700 | 48750 | 48750 | 48700 | 3968 |
| 447 | 20231017 | 112000 | 211130742600 | 48750 | 48800 | 48800 | 48750 | 514 |
| 448 | 20231017 | 111900 | 211105659450 | 48800 | 48750 | 48800 | 48750 | 165 |
| 449 | 20231017 | 111800 | 211097615600 | 48800 | 48800 | 48800 | 48800 | 2 |
| 450 | 20231017 | 111700 | 211097518000 | 48750 | 48750 | 48750 | 48700 | 6612 |
| 451 | 20231017 | 111600 | 210775211000 | 48800 | 48800 | 48800 | 48750 | 2008 |
| 452 | 20231017 | 111500 | 210677320850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 453 | 20231017 | 111400 | 210677320850 | 48800 | 48750 | 48800 | 48750 | 18 |
| 454 | 20231017 | 111300 | 210676443250 | 48800 | 48950 | 48950 | 48800 | 9108 |
| 455 | 20231017 | 111200 | 210231362000 | 48950 | 48900 | 48950 | 48750 | 20151 |
| 456 | 20231017 | 111100 | 209246700450 | 48850 | 48800 | 48850 | 48750 | 4822 |
| 457 | 20231017 | 111000 | 209011311900 | 48750 | 48850 | 48850 | 48750 | 6746 |
| 458 | 20231017 | 110900 | 208682134150 | 48850 | 48850 | 48900 | 48850 | 12690 |
| 459 | 20231017 | 110800 | 208062107550 | 48900 | 48850 | 49000 | 48800 | 37869 |
| 460 | 20231017 | 110700 | 206208861650 | 48850 | 48650 | 48900 | 48650 | 24800 |
| 461 | 20231017 | 110600 | 204999443200 | 48650 | 48700 | 48700 | 48650 | 2489 |
| 462 | 20231017 | 110500 | 204878230250 | 48750 | 48850 | 48950 | 48750 | 23997 |
| 463 | 20231017 | 110400 | 203705112850 | 48850 | 48900 | 49000 | 48850 | 38122 |
| 464 | 20231017 | 110300 | 201840314900 | 48900 | 48650 | 48900 | 48650 | 30166 |
| 465 | 20231017 | 110200 | 200369684500 | 48650 | 48650 | 48650 | 48600 | 2364 |
| 466 | 20231017 | 110100 | 200254696800 | 48650 | 48550 | 48700 | 48550 | 25026 |
| 467 | 20231017 | 110000 | 199037920450 | 48550 | 48400 | 48550 | 48300 | 25444 |
| 468 | 20231017 | 105900 | 197804219150 | 48400 | 48400 | 48450 | 48350 | 7294 |
| 469 | 20231017 | 105800 | 197451241550 | 48400 | 48350 | 48450 | 48350 | 13206 |
| 470 | 20231017 | 105700 | 196811657000 | 48350 | 48450 | 48450 | 48350 | 8272 |
| 471 | 20231017 | 105600 | 196411351500 | 48450 | 48350 | 48500 | 48350 | 12931 |
| 472 | 20231017 | 105500 | 195785283150 | 48350 | 48700 | 48700 | 48350 | 20909 |
| 473 | 20231017 | 105400 | 194770333150 | 48700 | 48650 | 48700 | 48600 | 21360 |
| 474 | 20231017 | 105300 | 193730664650 | 48650 | 48550 | 48650 | 48550 | 7871 |
| 475 | 20231017 | 105200 | 193348253700 | 48600 | 48650 | 48650 | 48600 | 2668 |
| 476 | 20231017 | 105100 | 193218491500 | 48600 | 48550 | 48650 | 48550 | 6545 |
| 477 | 20231017 | 105000 | 192900454450 | 48600 | 48650 | 48650 | 48550 | 651 |
| 478 | 20231017 | 104900 | 192868833050 | 48600 | 48650 | 48650 | 48600 | 14380 |
| 479 | 20231017 | 104800 | 192169723300 | 48700 | 48600 | 48700 | 48500 | 35867 |
| 480 | 20231017 | 104700 | 190425983950 | 48650 | 48500 | 48700 | 48500 | 28685 |
| 481 | 20231017 | 104600 | 189031275400 | 48500 | 48500 | 48600 | 48500 | 2508 |
| 482 | 20231017 | 104500 | 188909635500 | 48500 | 48700 | 48700 | 48500 | 3208 |
| 483 | 20231017 | 104400 | 188753760000 | 48750 | 48700 | 48800 | 48650 | 12363 |
| 484 | 20231017 | 104300 | 188151229600 | 48700 | 48850 | 48850 | 48700 | 7231 |
| 485 | 20231017 | 104200 | 187798391700 | 48800 | 48850 | 48850 | 48750 | 55894 |
| 486 | 20231017 | 104100 | 185070211150 | 48800 | 48850 | 48850 | 48650 | 36116 |
| 487 | 20231017 | 104000 | 183307546100 | 48800 | 48700 | 48900 | 48700 | 17514 |
| 488 | 20231017 | 103900 | 182452547300 | 48700 | 49000 | 49050 | 48700 | 47374 |
| 489 | 20231017 | 103800 | 180139079700 | 49000 | 48900 | 49000 | 48900 | 46358 |
| 490 | 20231017 | 103700 | 177869803450 | 48900 | 48850 | 49000 | 48750 | 57776 |
| 491 | 20231017 | 103600 | 175043841200 | 48800 | 48900 | 49000 | 48800 | 82963 |
| 492 | 20231017 | 103500 | 170986809550 | 49000 | 49000 | 49000 | 48800 | 97230 |
| 493 | 20231017 | 103400 | 166233819350 | 48900 | 49050 | 49050 | 48750 | 64299 |
| 494 | 20231017 | 103300 | 163087445100 | 49050 | 49100 | 49200 | 48900 | 138407 |
| 495 | 20231017 | 103200 | 156297518550 | 49150 | 48950 | 49150 | 48900 | 148478 |
| 496 | 20231017 | 103100 | 149014648900 | 49000 | 48950 | 49250 | 48950 | 134460 |
| 497 | 20231017 | 103000 | 142413531000 | 49050 | 49000 | 49300 | 48950 | 129065 |
| 498 | 20231017 | 102900 | 136081476300 | 49100 | 49200 | 49300 | 48900 | 72347 |
| 499 | 20231017 | 102800 | 132528711650 | 49000 | 48750 | 49200 | 48650 | 34315 |
| 500 | 20231017 | 102700 | 130848473950 | 48750 | 48700 | 48750 | 48700 | 3380 |
| 501 | 20231017 | 102600 | 130683864550 | 48700 | 48700 | 48700 | 48700 | 2 |
| 502 | 20231017 | 102500 | 130683767150 | 48650 | 48650 | 48650 | 48650 | 133 |
| 503 | 20231017 | 102400 | 130677296700 | 48650 | 48700 | 48700 | 48650 | 4789 |
| 504 | 20231017 | 102300 | 130444072700 | 48700 | 48750 | 48750 | 48700 | 106 |
| 505 | 20231017 | 102200 | 130438910450 | 48750 | 48750 | 48750 | 48750 | 3665 |
| 506 | 20231017 | 102100 | 130260241700 | 48800 | 48800 | 48800 | 48800 | 0 |
| 507 | 20231017 | 102000 | 130260241700 | 48800 | 48800 | 48800 | 48750 | 2173 |
| 508 | 20231017 | 101900 | 130154199800 | 48800 | 48850 | 48850 | 48800 | 2707 |
| 509 | 20231017 | 101800 | 130022098100 | 48800 | 48800 | 48800 | 48750 | 4254 |
| 510 | 20231017 | 101700 | 129814502950 | 48850 | 49000 | 49000 | 48800 | 13368 |
| 511 | 20231017 | 101600 | 129161633450 | 49000 | 48950 | 49050 | 48900 | 25143 |
| 512 | 20231017 | 101500 | 127930824550 | 49050 | 48900 | 49050 | 48900 | 7270 |
| 513 | 20231017 | 101400 | 127574400300 | 48950 | 48900 | 48950 | 48900 | 5119 |
| 514 | 20231017 | 101300 | 127324022450 | 48850 | 48850 | 48900 | 48850 | 3366 |
| 515 | 20231017 | 101200 | 127159593300 | 48850 | 48750 | 48900 | 48700 | 48505 |
| 516 | 20231017 | 101100 | 124791610600 | 48700 | 48850 | 48900 | 48450 | 131179 |
| 517 | 20231017 | 101000 | 118399136750 | 48800 | 48850 | 48900 | 48700 | 79798 |
| 518 | 20231017 | 100900 | 114503417950 | 48850 | 48450 | 48950 | 48450 | 106543 |
| 519 | 20231017 | 100800 | 109308570500 | 48450 | 48400 | 48450 | 48400 | 28 |
| 520 | 20231017 | 100700 | 109307213950 | 48450 | 48550 | 48650 | 48450 | 46444 |
| 521 | 20231017 | 100600 | 107050937550 | 48550 | 48500 | 48550 | 48400 | 35716 |
| 522 | 20231017 | 100500 | 105318415750 | 48550 | 48500 | 48650 | 48400 | 85133 |
| 523 | 20231017 | 100400 | 101184781250 | 48500 | 48650 | 48700 | 48400 | 55009 |
| 524 | 20231017 | 100300 | 98510236100 | 48700 | 48650 | 48700 | 48350 | 48852 |
| 525 | 20231017 | 100200 | 96137751100 | 48600 | 48900 | 48950 | 48500 | 90897 |
| 526 | 20231017 | 100100 | 91709157200 | 48900 | 48600 | 48900 | 48600 | 30061 |
| 527 | 20231017 | 100000 | 90241319650 | 48600 | 48900 | 48900 | 48600 | 31776 |
| 528 | 20231017 | 095900 | 88693248700 | 48900 | 48700 | 48900 | 48650 | 45870 |
| 529 | 20231017 | 095800 | 86453525600 | 48850 | 48700 | 48850 | 48600 | 27628 |
| 530 | 20231017 | 095700 | 85105746150 | 48650 | 48700 | 48750 | 48600 | 4546 |
| 531 | 20231017 | 095600 | 84884378450 | 48700 | 48800 | 49000 | 48500 | 94510 |
| 532 | 20231017 | 095500 | 80275308250 | 48600 | 48750 | 49000 | 48600 | 62196 |
| 533 | 20231017 | 095400 | 77236049550 | 48800 | 48700 | 48800 | 48700 | 39621 |
| 534 | 20231017 | 095300 | 75303921000 | 48700 | 48850 | 49000 | 48500 | 107295 |
| 535 | 20231017 | 095200 | 70075178900 | 48850 | 49200 | 49300 | 48800 | 86301 |
| 536 | 20231017 | 095100 | 65843829600 | 49250 | 48950 | 49250 | 48900 | 47314 |
| 537 | 20231017 | 095000 | 63518284900 | 49050 | 48850 | 49150 | 48850 | 46637 |
| 538 | 20231017 | 094900 | 61228943900 | 49050 | 49000 | 49300 | 48850 | 141407 |
| 539 | 20231017 | 094800 | 54287412750 | 49000 | 49150 | 49300 | 48800 | 137410 |
| 540 | 20231017 | 094700 | 47547024800 | 49100 | 49400 | 49450 | 48950 | 188752 |
| 541 | 20231017 | 094600 | 38265647700 | 49400 | 49050 | 49450 | 48850 | 191739 |
| 542 | 20231017 | 094500 | 28837554300 | 49200 | 49350 | 49400 | 48700 | 244784 |
| 543 | 20231017 | 094400 | 16815519750 | 49350 | 49050 | 49450 | 49000 | 50979 |
| 544 | 20231017 | 094300 | 14302292350 | 49050 | 49100 | 49150 | 49050 | 10669 |
| 545 | 20231017 | 094200 | 13778394100 | 49100 | 49000 | 49300 | 49000 | 21500 |
| 546 | 20231017 | 094100 | 12721174900 | 49000 | 48950 | 49050 | 48600 | 44139 |
| 547 | 20231017 | 094000 | 10563225950 | 48950 | 48850 | 48950 | 48850 | 7810 |
| 548 | 20231017 | 093900 | 10181406850 | 48850 | 48800 | 48900 | 48800 | 8488 |
| 549 | 20231017 | 093800 | 9766847400 | 48900 | 48700 | 48900 | 48700 | 19643 |
| 550 | 20231017 | 093700 | 8808497850 | 48650 | 48800 | 48800 | 48650 | 4644 |
| 551 | 20231017 | 093600 | 8582262600 | 48800 | 48550 | 48850 | 48550 | 22511 |
| 552 | 20231017 | 093500 | 7485584700 | 48450 | 48550 | 48550 | 48450 | 7003 |
| 553 | 20231017 | 093400 | 7145882250 | 48600 | 48500 | 48600 | 48500 | 2798 |
| 554 | 20231017 | 093300 | 7009950350 | 48550 | 48550 | 48550 | 48550 | 400 |
| 555 | 20231017 | 093200 | 6990530350 | 48550 | 48500 | 48550 | 48500 | 1596 |
| 556 | 20231017 | 093100 | 6913124300 | 48500 | 48550 | 48550 | 48500 | 408 |
| 557 | 20231017 | 093000 | 6893336250 | 48550 | 48500 | 48550 | 48500 | 529 |
| 558 | 20231017 | 092900 | 6867654450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 559 | 20231017 | 092800 | 6867654450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 560 | 20231017 | 092700 | 6867654450 | 48400 | 48400 | 48550 | 48400 | 606 |
| 561 | 20231017 | 092600 | 6838249050 | 48400 | 48550 | 48550 | 48400 | 7604 |
| 562 | 20231017 | 092500 | 6469771850 | 48500 | 48550 | 48550 | 48500 | 3772 |
| 563 | 20231017 | 092400 | 6286724800 | 48600 | 48550 | 48600 | 48550 | 272 |
| 564 | 20231017 | 092300 | 6273509200 | 48550 | 48650 | 48650 | 48550 | 16884 |
| 565 | 20231017 | 092200 | 5453216050 | 48650 | 48600 | 48650 | 48600 | 600 |
| 566 | 20231017 | 092100 | 5424031050 | 48600 | 48700 | 48700 | 48550 | 8416 |
| 567 | 20231017 | 092000 | 5014940100 | 48750 | 48750 | 48750 | 48700 | 1807 |
| 568 | 20231017 | 091900 | 4926854050 | 48700 | 48500 | 48700 | 48500 | 35604 |
| 569 | 20231017 | 091800 | 3197340250 | 48450 | 48550 | 48550 | 48450 | 8851 |
| 570 | 20231017 | 091700 | 2768241200 | 48550 | 48550 | 48600 | 48550 | 2492 |
| 571 | 20231017 | 091600 | 2647155350 | 48550 | 48600 | 48600 | 48550 | 4 |
| 572 | 20231017 | 091500 | 2646961100 | 48600 | 48450 | 48650 | 48450 | 5671 |
| 573 | 20231017 | 091400 | 2371623450 | 48450 | 48450 | 48450 | 48450 | 34 |
| 574 | 20231017 | 091300 | 2369976150 | 48350 | 48350 | 48350 | 48350 | 6200 |
| 575 | 20231017 | 091200 | 2070206150 | 48350 | 48450 | 48450 | 48350 | 7295 |
| 576 | 20231017 | 091100 | 1717287550 | 48450 | 48450 | 48450 | 48450 | 2063 |
| 577 | 20231017 | 091000 | 1617335200 | 48450 | 48450 | 48450 | 48450 | 2243 |
| 578 | 20231017 | 090900 | 1508661850 | 48450 | 48450 | 48450 | 48450 | 6 |
| 579 | 20231017 | 090800 | 1508371150 | 48450 | 48400 | 48450 | 48400 | 1246 |
| 580 | 20231017 | 090700 | 1448003450 | 48400 | 48400 | 48400 | 48400 | 1949 |
| 581 | 20231017 | 090600 | 1353671850 | 48350 | 48400 | 48400 | 48350 | 1136 |
| 582 | 20231017 | 090500 | 1298690250 | 48350 | 48350 | 48350 | 48350 | 8433 |
| 583 | 20231017 | 090400 | 890954700 | 48350 | 48300 | 48350 | 48300 | 351 |
| 584 | 20231017 | 090300 | 873986400 | 48350 | 48300 | 48400 | 48300 | 10515 |
| 585 | 20231017 | 090200 | 365876050 | 48350 | 48300 | 48400 | 48300 | 1465 |
| 586 | 20231017 | 090100 | 295091400 | 48400 | 48250 | 48400 | 48250 | 175 |
| 587 | 20231017 | 090000 | 286622100 | 48250 | 48350 | 48350 | 48250 | 5937 |