30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 183200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 4580 |
| 3 | 20231006 | 183100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 4 | 20231006 | 183000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 5 | 20231006 | 182900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 6 | 20231006 | 182800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 7 | 20231006 | 182700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 8 | 20231006 | 182600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 9 | 20231006 | 182500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 10 | 20231006 | 182400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 11 | 20231006 | 182300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 12 | 20231006 | 182200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 13 | 20231006 | 182100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 14 | 20231006 | 182000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 15 | 20231006 | 181900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 16 | 20231006 | 181800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 17 | 20231006 | 181700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 18 | 20231006 | 181600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 19 | 20231006 | 181500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 20 | 20231006 | 181400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 21 | 20231006 | 181300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 22 | 20231006 | 181200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 23 | 20231006 | 181100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 24 | 20231006 | 181000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 25 | 20231006 | 180900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 26 | 20231006 | 180800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 27 | 20231006 | 180700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 28 | 20231006 | 180600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 29 | 20231006 | 180500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 30 | 20231006 | 180400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 31 | 20231006 | 180300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 32 | 20231006 | 180200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 4580 |
| 33 | 20231006 | 180100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 34 | 20231006 | 180000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 35 | 20231006 | 175900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 36 | 20231006 | 175800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 37 | 20231006 | 175700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 38 | 20231006 | 175600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 39 | 20231006 | 175500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 40 | 20231006 | 175400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 41 | 20231006 | 175300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 42 | 20231006 | 175200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 43 | 20231006 | 175100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 44 | 20231006 | 175000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 45 | 20231006 | 174900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 46 | 20231006 | 174800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 47 | 20231006 | 174700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 48 | 20231006 | 174600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 49 | 20231006 | 174500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 50 | 20231006 | 174400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 51 | 20231006 | 174300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 52 | 20231006 | 174200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 53 | 20231006 | 174100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 54 | 20231006 | 174000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 55 | 20231006 | 173900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 56 | 20231006 | 173800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 57 | 20231006 | 173700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 58 | 20231006 | 173600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 59 | 20231006 | 173500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 60 | 20231006 | 173400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 61 | 20231006 | 173300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 62 | 20231006 | 173200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 4580 |
| 63 | 20231006 | 173100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 64 | 20231006 | 173000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 65 | 20231006 | 172900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 66 | 20231006 | 172800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 67 | 20231006 | 172700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 68 | 20231006 | 172600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 69 | 20231006 | 172500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 70 | 20231006 | 172400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 71 | 20231006 | 172300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 72 | 20231006 | 172200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 73 | 20231006 | 172100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 74 | 20231006 | 172000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 75 | 20231006 | 171900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 76 | 20231006 | 171800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 77 | 20231006 | 171700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 78 | 20231006 | 171600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 79 | 20231006 | 171500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 80 | 20231006 | 171400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 81 | 20231006 | 171300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 82 | 20231006 | 171200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 83 | 20231006 | 171100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 84 | 20231006 | 171000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 85 | 20231006 | 170900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 86 | 20231006 | 170800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 87 | 20231006 | 170700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 88 | 20231006 | 170600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 89 | 20231006 | 170500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 90 | 20231006 | 170400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 91 | 20231006 | 170300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 92 | 20231006 | 170200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 4580 |
| 93 | 20231006 | 170100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 94 | 20231006 | 170000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 95 | 20231006 | 165900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 96 | 20231006 | 165800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 97 | 20231006 | 165700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 98 | 20231006 | 165600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 99 | 20231006 | 165500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 100 | 20231006 | 165400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 101 | 20231006 | 165300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 102 | 20231006 | 165200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 103 | 20231006 | 165100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 104 | 20231006 | 165000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 105 | 20231006 | 164900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 106 | 20231006 | 164800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 107 | 20231006 | 164700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 108 | 20231006 | 164600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 109 | 20231006 | 164500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 110 | 20231006 | 164400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 111 | 20231006 | 164300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 112 | 20231006 | 164200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 113 | 20231006 | 164100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 114 | 20231006 | 164000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 115 | 20231006 | 163900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 116 | 20231006 | 163800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 117 | 20231006 | 163700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 118 | 20231006 | 163600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 119 | 20231006 | 163500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 120 | 20231006 | 163400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 121 | 20231006 | 163300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 122 | 20231006 | 163200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 4580 |
| 123 | 20231006 | 163100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 124 | 20231006 | 163000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 125 | 20231006 | 162900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 126 | 20231006 | 162800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 127 | 20231006 | 162700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 128 | 20231006 | 162600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 129 | 20231006 | 162500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 130 | 20231006 | 162400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 131 | 20231006 | 162300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 132 | 20231006 | 162200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 133 | 20231006 | 162100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 134 | 20231006 | 162000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 135 | 20231006 | 161900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 136 | 20231006 | 161800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 137 | 20231006 | 161700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 138 | 20231006 | 161600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 139 | 20231006 | 161500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 140 | 20231006 | 161400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 141 | 20231006 | 161300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 142 | 20231006 | 161200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 143 | 20231006 | 161100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 144 | 20231006 | 161000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 145 | 20231006 | 160900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 146 | 20231006 | 160800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 147 | 20231006 | 160700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 148 | 20231006 | 160600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 149 | 20231006 | 160500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 150 | 20231006 | 160400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 151 | 20231006 | 160300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 152 | 20231006 | 160200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 4580 |
| 153 | 20231006 | 160100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 154 | 20231006 | 160000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 155 | 20231006 | 155900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 156 | 20231006 | 155800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 157 | 20231006 | 155700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 158 | 20231006 | 155600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 159 | 20231006 | 155500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 160 | 20231006 | 155400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 161 | 20231006 | 155300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 162 | 20231006 | 155200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 163 | 20231006 | 155100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 164 | 20231006 | 155000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 165 | 20231006 | 154900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 166 | 20231006 | 154800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 167 | 20231006 | 154700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 168 | 20231006 | 154600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 169 | 20231006 | 154500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 170 | 20231006 | 154400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 171 | 20231006 | 154300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 172 | 20231006 | 154200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 173 | 20231006 | 154100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 174 | 20231006 | 154000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 175 | 20231006 | 153900 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 176 | 20231006 | 153800 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 177 | 20231006 | 153700 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 178 | 20231006 | 153600 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 179 | 20231006 | 153500 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 180 | 20231006 | 153400 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 181 | 20231006 | 153300 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 182 | 20231006 | 153200 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 4580 |
| 183 | 20231006 | 153100 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 184 | 20231006 | 153000 | 7109863100 | 49750 | 49750 | 49750 | 49750 | 4580 |
| 185 | 20231006 | 152900 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20231006 | 152800 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20231006 | 152700 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20231006 | 152600 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20231006 | 152500 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20231006 | 152400 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20231006 | 152300 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20231006 | 152200 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20231006 | 152100 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20231006 | 152000 | 6882008100 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20231006 | 151900 | 6882008100 | 49700 | 49750 | 49800 | 49700 | 140 |
| 196 | 20231006 | 151800 | 6875042350 | 49750 | 49750 | 49750 | 49700 | 513 |
| 197 | 20231006 | 151700 | 6849524750 | 49750 | 49800 | 49800 | 49750 | 425 |
| 198 | 20231006 | 151600 | 6828379450 | 49800 | 49700 | 49800 | 49700 | 182 |
| 199 | 20231006 | 151500 | 6819323300 | 49800 | 49650 | 49800 | 49600 | 1023 |
| 200 | 20231006 | 151400 | 6768394250 | 49600 | 49750 | 49750 | 49600 | 285 |
| 201 | 20231006 | 151300 | 6754218950 | 49650 | 49700 | 49700 | 49650 | 4376 |
| 202 | 20231006 | 151200 | 6536790450 | 49650 | 49750 | 49750 | 49650 | 231 |
| 203 | 20231006 | 151100 | 6525309550 | 49750 | 49650 | 49750 | 49600 | 345 |
| 204 | 20231006 | 151000 | 6508151800 | 49650 | 49600 | 49650 | 49600 | 119 |
| 205 | 20231006 | 150900 | 6502245650 | 49600 | 49600 | 49600 | 49500 | 878 |
| 206 | 20231006 | 150800 | 6458718650 | 49550 | 49650 | 49650 | 49550 | 474 |
| 207 | 20231006 | 150700 | 6435204450 | 49650 | 49700 | 49750 | 49600 | 1182 |
| 208 | 20231006 | 150600 | 6376461600 | 49750 | 49750 | 49800 | 49750 | 419 |
| 209 | 20231006 | 150500 | 6355608700 | 49750 | 49650 | 49800 | 49650 | 1060 |
| 210 | 20231006 | 150400 | 6302903750 | 49600 | 49650 | 49700 | 49600 | 193 |
| 211 | 20231006 | 150300 | 6293315750 | 49600 | 49600 | 49650 | 49600 | 41 |
| 212 | 20231006 | 150200 | 6291281100 | 49650 | 49600 | 49650 | 49600 | 234 |
| 213 | 20231006 | 150100 | 6279665650 | 49600 | 49550 | 49650 | 49550 | 234 |
| 214 | 20231006 | 150000 | 6268057000 | 49550 | 49600 | 49600 | 49550 | 89 |
| 215 | 20231006 | 145900 | 6263645650 | 49600 | 49550 | 49600 | 49550 | 247 |
| 216 | 20231006 | 145800 | 6251396400 | 49550 | 49550 | 49600 | 49500 | 1012 |
| 217 | 20231006 | 145700 | 6201252350 | 49500 | 49550 | 49600 | 49500 | 507 |
| 218 | 20231006 | 145600 | 6176136550 | 49550 | 49600 | 49600 | 49550 | 96 |
| 219 | 20231006 | 145500 | 6171375750 | 49600 | 49600 | 49650 | 49600 | 306 |
| 220 | 20231006 | 145400 | 6156189750 | 49600 | 49550 | 49650 | 49550 | 175 |
| 221 | 20231006 | 145300 | 6147508750 | 49550 | 49550 | 49600 | 49550 | 771 |
| 222 | 20231006 | 145200 | 6109304650 | 49600 | 49600 | 49650 | 49600 | 251 |
| 223 | 20231006 | 145100 | 6096846950 | 49600 | 49550 | 49650 | 49550 | 827 |
| 224 | 20231006 | 145000 | 6055815750 | 49600 | 49600 | 49650 | 49600 | 344 |
| 225 | 20231006 | 144900 | 6038747650 | 49650 | 49600 | 49650 | 49600 | 284 |
| 226 | 20231006 | 144800 | 6024653600 | 49650 | 49650 | 49650 | 49600 | 181 |
| 227 | 20231006 | 144700 | 6015669900 | 49600 | 49650 | 49650 | 49600 | 469 |
| 228 | 20231006 | 144600 | 5992397750 | 49600 | 49600 | 49650 | 49600 | 298 |
| 229 | 20231006 | 144500 | 5977615350 | 49650 | 49650 | 49700 | 49600 | 475 |
| 230 | 20231006 | 144400 | 5954032600 | 49650 | 49650 | 49700 | 49650 | 179 |
| 231 | 20231006 | 144300 | 5945140250 | 49700 | 49700 | 49750 | 49650 | 1046 |
| 232 | 20231006 | 144200 | 5893123400 | 49750 | 49800 | 49800 | 49700 | 655 |
| 233 | 20231006 | 144100 | 5860537500 | 49750 | 49750 | 49800 | 49700 | 883 |
| 234 | 20231006 | 144000 | 5816601700 | 49750 | 49700 | 49750 | 49700 | 212 |
| 235 | 20231006 | 143900 | 5806062400 | 49700 | 49750 | 49750 | 49700 | 217 |
| 236 | 20231006 | 143800 | 5795269750 | 49700 | 49750 | 49750 | 49700 | 222 |
| 237 | 20231006 | 143700 | 5784227150 | 49750 | 49750 | 49750 | 49700 | 218 |
| 238 | 20231006 | 143600 | 5773391700 | 49750 | 49700 | 49800 | 49700 | 133 |
| 239 | 20231006 | 143500 | 5766774050 | 49800 | 49750 | 49800 | 49750 | 1032 |
| 240 | 20231006 | 143400 | 5715402050 | 49800 | 49800 | 49800 | 49750 | 989 |
| 241 | 20231006 | 143300 | 5666159450 | 49750 | 49750 | 49800 | 49750 | 51 |
| 242 | 20231006 | 143200 | 5663621200 | 49800 | 49800 | 49850 | 49750 | 188 |
| 243 | 20231006 | 143100 | 5654257800 | 49800 | 49850 | 49850 | 49800 | 352 |
| 244 | 20231006 | 143000 | 5636722250 | 49850 | 49850 | 49850 | 49800 | 65 |
| 245 | 20231006 | 142900 | 5633483050 | 49850 | 49850 | 49850 | 49800 | 1592 |
| 246 | 20231006 | 142800 | 5554121950 | 49850 | 49850 | 49850 | 49800 | 195 |
| 247 | 20231006 | 142700 | 5544402300 | 49800 | 49750 | 49800 | 49750 | 180 |
| 248 | 20231006 | 142600 | 5535438350 | 49750 | 49800 | 49800 | 49750 | 41 |
| 249 | 20231006 | 142500 | 5533397100 | 49800 | 49850 | 49850 | 49800 | 201 |
| 250 | 20231006 | 142400 | 5523379000 | 49850 | 49800 | 49850 | 49750 | 456 |
| 251 | 20231006 | 142300 | 5500659100 | 49800 | 49750 | 49800 | 49750 | 122 |
| 252 | 20231006 | 142200 | 5494586500 | 49800 | 49850 | 49850 | 49800 | 331 |
| 253 | 20231006 | 142100 | 5478102150 | 49850 | 49800 | 49850 | 49800 | 135 |
| 254 | 20231006 | 142000 | 5471377950 | 49800 | 49850 | 49850 | 49800 | 212 |
| 255 | 20231006 | 141900 | 5460811450 | 49800 | 49750 | 49800 | 49750 | 318 |
| 256 | 20231006 | 141800 | 5444975100 | 49800 | 49800 | 49800 | 49750 | 147 |
| 257 | 20231006 | 141700 | 5437655500 | 49750 | 49800 | 49800 | 49750 | 108 |
| 258 | 20231006 | 141600 | 5432277200 | 49800 | 49800 | 49800 | 49750 | 67 |
| 259 | 20231006 | 141500 | 5428940700 | 49750 | 49750 | 49800 | 49750 | 1842 |
| 260 | 20231006 | 141400 | 5337211000 | 49800 | 49750 | 49800 | 49750 | 260 |
| 261 | 20231006 | 141300 | 5324275000 | 49750 | 49750 | 49800 | 49700 | 328 |
| 262 | 20231006 | 141200 | 5307950000 | 49750 | 49750 | 49750 | 49700 | 129 |
| 263 | 20231006 | 141100 | 5301532550 | 49750 | 49700 | 49750 | 49700 | 171 |
| 264 | 20231006 | 141000 | 5293026350 | 49750 | 49700 | 49800 | 49700 | 199 |
| 265 | 20231006 | 140900 | 5283126450 | 49750 | 49750 | 49800 | 49750 | 638 |
| 266 | 20231006 | 140800 | 5251384950 | 49750 | 49800 | 49800 | 49750 | 182 |
| 267 | 20231006 | 140700 | 5242323700 | 49700 | 49750 | 49800 | 49700 | 99 |
| 268 | 20231006 | 140600 | 5237397500 | 49800 | 49700 | 49800 | 49700 | 242 |
| 269 | 20231006 | 140500 | 5225349200 | 49700 | 49800 | 49800 | 49700 | 22 |
| 270 | 20231006 | 140400 | 5224253800 | 49700 | 49800 | 49800 | 49700 | 321 |
| 271 | 20231006 | 140300 | 5208285600 | 49800 | 49700 | 49800 | 49700 | 1056 |
| 272 | 20231006 | 140200 | 5155749800 | 49750 | 49700 | 49750 | 49700 | 186 |
| 273 | 20231006 | 140100 | 5146496850 | 49700 | 49700 | 49750 | 49700 | 257 |
| 274 | 20231006 | 140000 | 5133723900 | 49700 | 49700 | 49750 | 49650 | 280 |
| 275 | 20231006 | 135900 | 5119814000 | 49700 | 49650 | 49700 | 49650 | 258 |
| 276 | 20231006 | 135800 | 5106993450 | 49650 | 49700 | 49700 | 49650 | 123 |
| 277 | 20231006 | 135700 | 5100884900 | 49700 | 49700 | 49700 | 49650 | 205 |
| 278 | 20231006 | 135600 | 5090698100 | 49650 | 49650 | 49650 | 49650 | 46 |
| 279 | 20231006 | 135500 | 5088414200 | 49650 | 49600 | 49650 | 49600 | 190 |
| 280 | 20231006 | 135400 | 5078982850 | 49600 | 49650 | 49650 | 49600 | 213 |
| 281 | 20231006 | 135300 | 5068407950 | 49600 | 49650 | 49650 | 49600 | 168 |
| 282 | 20231006 | 135200 | 5060067850 | 49650 | 49600 | 49650 | 49600 | 196 |
| 283 | 20231006 | 135100 | 5050343200 | 49550 | 49600 | 49600 | 49550 | 241 |
| 284 | 20231006 | 135000 | 5038401200 | 49600 | 49600 | 49600 | 49600 | 180 |
| 285 | 20231006 | 134900 | 5029473200 | 49600 | 49650 | 49650 | 49550 | 189 |
| 286 | 20231006 | 134800 | 5020098800 | 49600 | 49650 | 49650 | 49600 | 50 |
| 287 | 20231006 | 134700 | 5017617300 | 49650 | 49600 | 49650 | 49550 | 330 |
| 288 | 20231006 | 134600 | 5001239550 | 49600 | 49650 | 49650 | 49600 | 62 |
| 289 | 20231006 | 134500 | 4998162800 | 49650 | 49650 | 49650 | 49650 | 176 |
| 290 | 20231006 | 134400 | 4989424400 | 49650 | 49600 | 49650 | 49600 | 366 |
| 291 | 20231006 | 134300 | 4971269150 | 49650 | 49650 | 49650 | 49650 | 179 |
| 292 | 20231006 | 134200 | 4962381800 | 49650 | 49650 | 49650 | 49600 | 62 |
| 293 | 20231006 | 134100 | 4959305050 | 49650 | 49650 | 49650 | 49600 | 265 |
| 294 | 20231006 | 134000 | 4946149000 | 49600 | 49650 | 49650 | 49600 | 434 |
| 295 | 20231006 | 133900 | 4924602550 | 49600 | 49650 | 49700 | 49600 | 335 |
| 296 | 20231006 | 133800 | 4907983300 | 49650 | 49800 | 49800 | 49650 | 1008 |
| 297 | 20231006 | 133700 | 4857897300 | 49700 | 49800 | 49800 | 49700 | 121 |
| 298 | 20231006 | 133600 | 4851880700 | 49800 | 49750 | 49800 | 49750 | 661 |
| 299 | 20231006 | 133500 | 4818982100 | 49800 | 49800 | 49800 | 49800 | 20 |
| 300 | 20231006 | 133400 | 4817986100 | 49800 | 49800 | 49800 | 49750 | 200 |
| 301 | 20231006 | 133300 | 4808027100 | 49800 | 49800 | 49800 | 49750 | 107 |
| 302 | 20231006 | 133200 | 4802700800 | 49800 | 49800 | 49800 | 49800 | 133 |
| 303 | 20231006 | 133100 | 4796077400 | 49800 | 49750 | 49850 | 49750 | 306 |
| 304 | 20231006 | 133000 | 4780841400 | 49800 | 49800 | 49800 | 49800 | 1054 |
| 305 | 20231006 | 132900 | 4728352200 | 49750 | 49800 | 49800 | 49750 | 195 |
| 306 | 20231006 | 132800 | 4718641250 | 49850 | 49800 | 49850 | 49750 | 87 |
| 307 | 20231006 | 132700 | 4714307150 | 49800 | 49800 | 49800 | 49800 | 285 |
| 308 | 20231006 | 132600 | 4700114150 | 49800 | 49800 | 49850 | 49750 | 342 |
| 309 | 20231006 | 132500 | 4683081550 | 49800 | 49800 | 49850 | 49750 | 299 |
| 310 | 20231006 | 132400 | 4668198450 | 49800 | 49800 | 49850 | 49800 | 442 |
| 311 | 20231006 | 132300 | 4646181450 | 49850 | 49850 | 49850 | 49800 | 66 |
| 312 | 20231006 | 132200 | 4642891450 | 49850 | 49800 | 49850 | 49800 | 141 |
| 313 | 20231006 | 132100 | 4635863550 | 49800 | 49850 | 49850 | 49800 | 73 |
| 314 | 20231006 | 132000 | 4632225600 | 49850 | 49850 | 49850 | 49800 | 229 |
| 315 | 20231006 | 131900 | 4620812550 | 49850 | 49850 | 49850 | 49800 | 41 |
| 316 | 20231006 | 131800 | 4618769700 | 49850 | 49800 | 49850 | 49800 | 248 |
| 317 | 20231006 | 131700 | 4606407000 | 49850 | 49850 | 49850 | 49800 | 191 |
| 318 | 20231006 | 131600 | 4596887550 | 49850 | 49850 | 49850 | 49800 | 169 |
| 319 | 20231006 | 131500 | 4588469000 | 49800 | 49800 | 49850 | 49800 | 210 |
| 320 | 20231006 | 131400 | 4578002100 | 49800 | 49850 | 49850 | 49800 | 60 |
| 321 | 20231006 | 131300 | 4575012100 | 49800 | 49850 | 49850 | 49800 | 596 |
| 322 | 20231006 | 131200 | 4545322050 | 49850 | 49850 | 49850 | 49800 | 57 |
| 323 | 20231006 | 131100 | 4542480650 | 49850 | 49800 | 49850 | 49800 | 153 |
| 324 | 20231006 | 131000 | 4534854050 | 49800 | 49800 | 49850 | 49800 | 330 |
| 325 | 20231006 | 130900 | 4518418500 | 49800 | 49800 | 49800 | 49750 | 23 |
| 326 | 20231006 | 130800 | 4517273150 | 49800 | 49800 | 49850 | 49800 | 771 |
| 327 | 20231006 | 130700 | 4478868100 | 49750 | 49750 | 49800 | 49750 | 32 |
| 328 | 20231006 | 130600 | 4477274600 | 49800 | 49800 | 49800 | 49750 | 209 |
| 329 | 20231006 | 130500 | 4466866950 | 49750 | 49800 | 49800 | 49750 | 12 |
| 330 | 20231006 | 130400 | 4466269400 | 49800 | 49850 | 49850 | 49750 | 340 |
| 331 | 20231006 | 130300 | 4449337400 | 49800 | 49800 | 49850 | 49800 | 156 |
| 332 | 20231006 | 130200 | 4441567600 | 49800 | 49800 | 49800 | 49750 | 172 |
| 333 | 20231006 | 130100 | 4433002050 | 49750 | 49850 | 49850 | 49750 | 226 |
| 334 | 20231006 | 130000 | 4421741950 | 49850 | 49900 | 49900 | 49850 | 293 |
| 335 | 20231006 | 125900 | 4407134050 | 49900 | 49800 | 49900 | 49800 | 52 |
| 336 | 20231006 | 125800 | 4404541300 | 49850 | 49850 | 49850 | 49850 | 107 |
| 337 | 20231006 | 125700 | 4399207350 | 49850 | 49800 | 49850 | 49800 | 156 |
| 338 | 20231006 | 125600 | 4391430900 | 49850 | 49850 | 49850 | 49800 | 113 |
| 339 | 20231006 | 125500 | 4385797900 | 49850 | 49750 | 49850 | 49750 | 205 |
| 340 | 20231006 | 125400 | 4375579600 | 49800 | 49800 | 49800 | 49750 | 178 |
| 341 | 20231006 | 125300 | 4366715250 | 49750 | 49800 | 49800 | 49750 | 33 |
| 342 | 20231006 | 125200 | 4365071900 | 49800 | 49800 | 49800 | 49750 | 132 |
| 343 | 20231006 | 125100 | 4358498350 | 49800 | 49750 | 49800 | 49750 | 43 |
| 344 | 20231006 | 125000 | 4356357350 | 49800 | 49800 | 49800 | 49800 | 209 |
| 345 | 20231006 | 124900 | 4345949150 | 49750 | 49800 | 49800 | 49750 | 42 |
| 346 | 20231006 | 124800 | 4343857600 | 49800 | 49800 | 49800 | 49750 | 214 |
| 347 | 20231006 | 124700 | 4333203100 | 49800 | 49700 | 49800 | 49700 | 341 |
| 348 | 20231006 | 124600 | 4316244750 | 49750 | 49750 | 49750 | 49750 | 71 |
| 349 | 20231006 | 124500 | 4312712500 | 49750 | 49700 | 49750 | 49700 | 211 |
| 350 | 20231006 | 124400 | 4302223150 | 49700 | 49750 | 49750 | 49650 | 57 |
| 351 | 20231006 | 124300 | 4299390150 | 49700 | 49650 | 49750 | 49650 | 151 |
| 352 | 20231006 | 124200 | 4291883000 | 49700 | 49750 | 49750 | 49650 | 166 |
| 353 | 20231006 | 124100 | 4283633700 | 49750 | 49700 | 49750 | 49700 | 180 |
| 354 | 20231006 | 124000 | 4274685000 | 49650 | 49750 | 49750 | 49650 | 212 |
| 355 | 20231006 | 123900 | 4264140950 | 49700 | 49750 | 49750 | 49700 | 84 |
| 356 | 20231006 | 123800 | 4259966100 | 49750 | 49700 | 49750 | 49700 | 117 |
| 357 | 20231006 | 123700 | 4254148450 | 49700 | 49650 | 49700 | 49650 | 81 |
| 358 | 20231006 | 123600 | 4250125500 | 49650 | 49800 | 49800 | 49650 | 338 |
| 359 | 20231006 | 123500 | 4233303250 | 49800 | 49700 | 49800 | 49700 | 113 |
| 360 | 20231006 | 123400 | 4227679700 | 49750 | 49750 | 49800 | 49700 | 179 |
| 361 | 20231006 | 123300 | 4218773100 | 49750 | 49700 | 49750 | 49700 | 96 |
| 362 | 20231006 | 123200 | 4214000350 | 49700 | 49700 | 49700 | 49600 | 397 |
| 363 | 20231006 | 123100 | 4194287250 | 49700 | 49650 | 49700 | 49650 | 23 |
| 364 | 20231006 | 123000 | 4193144250 | 49700 | 49650 | 49700 | 49650 | 146 |
| 365 | 20231006 | 122900 | 4185893050 | 49650 | 49600 | 49650 | 49600 | 170 |
| 366 | 20231006 | 122800 | 4177452800 | 49700 | 49700 | 49700 | 49700 | 32 |
| 367 | 20231006 | 122700 | 4175862400 | 49700 | 49600 | 49700 | 49600 | 547 |
| 368 | 20231006 | 122600 | 4148703350 | 49650 | 49650 | 49650 | 49600 | 17 |
| 369 | 20231006 | 122500 | 4147859600 | 49650 | 49700 | 49700 | 49650 | 508 |
| 370 | 20231006 | 122400 | 4122628800 | 49700 | 49700 | 49800 | 49650 | 841 |
| 371 | 20231006 | 122300 | 4080833700 | 49750 | 49800 | 49800 | 49750 | 935 |
| 372 | 20231006 | 122200 | 4034308000 | 49850 | 49800 | 49900 | 49800 | 138 |
| 373 | 20231006 | 122100 | 4027427800 | 49800 | 49850 | 49850 | 49800 | 72 |
| 374 | 20231006 | 122000 | 4023838750 | 49850 | 49850 | 49850 | 49850 | 214 |
| 375 | 20231006 | 121900 | 4013170850 | 49800 | 49800 | 49850 | 49800 | 3 |
| 376 | 20231006 | 121800 | 4013021400 | 49800 | 49850 | 49850 | 49800 | 159 |
| 377 | 20231006 | 121700 | 4005095350 | 49900 | 49850 | 49900 | 49800 | 252 |
| 378 | 20231006 | 121600 | 3992534200 | 49850 | 49850 | 49850 | 49800 | 48 |
| 379 | 20231006 | 121500 | 3990141750 | 49800 | 49800 | 49800 | 49800 | 118 |
| 380 | 20231006 | 121400 | 3984265350 | 49800 | 49800 | 49800 | 49750 | 198 |
| 381 | 20231006 | 121300 | 3974412800 | 49750 | 49750 | 49800 | 49750 | 243 |
| 382 | 20231006 | 121200 | 3962317150 | 49750 | 49800 | 49800 | 49750 | 40 |
| 383 | 20231006 | 121100 | 3960325650 | 49800 | 49750 | 49800 | 49750 | 309 |
| 384 | 20231006 | 121000 | 3944950250 | 49800 | 49800 | 49800 | 49750 | 223 |
| 385 | 20231006 | 120900 | 3933849050 | 49800 | 49750 | 49800 | 49750 | 51 |
| 386 | 20231006 | 120800 | 3931310300 | 49750 | 49800 | 49800 | 49750 | 244 |
| 387 | 20231006 | 120700 | 3919159200 | 49750 | 49850 | 49850 | 49750 | 65 |
| 388 | 20231006 | 120600 | 3915921200 | 49850 | 49800 | 49850 | 49800 | 113 |
| 389 | 20231006 | 120500 | 3910292700 | 49800 | 49850 | 49850 | 49750 | 68 |
| 390 | 20231006 | 120400 | 3906905850 | 49850 | 49900 | 49900 | 49800 | 490 |
| 391 | 20231006 | 120300 | 3882490850 | 49900 | 49850 | 49900 | 49850 | 46 |
| 392 | 20231006 | 120200 | 3880196050 | 49850 | 49850 | 49850 | 49850 | 161 |
| 393 | 20231006 | 120100 | 3872170200 | 49800 | 49850 | 49900 | 49800 | 365 |
| 394 | 20231006 | 120000 | 3853968950 | 49850 | 49800 | 49900 | 49800 | 124 |
| 395 | 20231006 | 115900 | 3847790150 | 49900 | 49900 | 49900 | 49850 | 282 |
| 396 | 20231006 | 115800 | 3833724600 | 49850 | 49850 | 49900 | 49850 | 43 |
| 397 | 20231006 | 115700 | 3831579500 | 49850 | 49900 | 49900 | 49850 | 448 |
| 398 | 20231006 | 115600 | 3809229450 | 49900 | 49900 | 49900 | 49800 | 225 |
| 399 | 20231006 | 115500 | 3798012250 | 49850 | 49800 | 49850 | 49800 | 341 |
| 400 | 20231006 | 115400 | 3781013500 | 49850 | 49850 | 49850 | 49850 | 189 |
| 401 | 20231006 | 115300 | 3771591850 | 49850 | 49900 | 49900 | 49850 | 329 |
| 402 | 20231006 | 115200 | 3755191000 | 49900 | 49850 | 49900 | 49800 | 151 |
| 403 | 20231006 | 115100 | 3747662700 | 49850 | 49800 | 49850 | 49800 | 22 |
| 404 | 20231006 | 115000 | 3746566050 | 49850 | 49850 | 49850 | 49800 | 190 |
| 405 | 20231006 | 114900 | 3737094700 | 49800 | 49900 | 49900 | 49800 | 36 |
| 406 | 20231006 | 114800 | 3735300000 | 49850 | 49850 | 49850 | 49850 | 240 |
| 407 | 20231006 | 114700 | 3723336000 | 49800 | 49750 | 49850 | 49750 | 954 |
| 408 | 20231006 | 114600 | 3675803650 | 49800 | 49800 | 49800 | 49800 | 123 |
| 409 | 20231006 | 114500 | 3669678250 | 49800 | 49800 | 49800 | 49750 | 261 |
| 410 | 20231006 | 114400 | 3656680600 | 49750 | 49800 | 49800 | 49750 | 48 |
| 411 | 20231006 | 114300 | 3654290450 | 49750 | 49800 | 49800 | 49750 | 219 |
| 412 | 20231006 | 114200 | 3643387450 | 49800 | 49750 | 49800 | 49750 | 55 |
| 413 | 20231006 | 114100 | 3640648650 | 49800 | 49750 | 49800 | 49750 | 1113 |
| 414 | 20231006 | 114000 | 3585270950 | 49750 | 49750 | 49750 | 49700 | 159 |
| 415 | 20231006 | 113900 | 3577360850 | 49750 | 49700 | 49750 | 49700 | 37 |
| 416 | 20231006 | 113800 | 3575520950 | 49750 | 49750 | 49750 | 49700 | 175 |
| 417 | 20231006 | 113700 | 3566815800 | 49750 | 49750 | 49750 | 49700 | 36 |
| 418 | 20231006 | 113600 | 3565024850 | 49750 | 49700 | 49750 | 49700 | 191 |
| 419 | 20231006 | 113500 | 3555524800 | 49700 | 49750 | 49750 | 49700 | 112 |
| 420 | 20231006 | 113400 | 3549954350 | 49700 | 49700 | 49750 | 49700 | 235 |
| 421 | 20231006 | 113300 | 3538274350 | 49650 | 49700 | 49700 | 49650 | 182 |
| 422 | 20231006 | 113200 | 3529230200 | 49700 | 49700 | 49700 | 49650 | 61 |
| 423 | 20231006 | 113100 | 3526199950 | 49700 | 49600 | 49700 | 49600 | 89 |
| 424 | 20231006 | 113000 | 3521779950 | 49650 | 49600 | 49650 | 49600 | 69 |
| 425 | 20231006 | 112900 | 3518356050 | 49600 | 49700 | 49700 | 49600 | 461 |
| 426 | 20231006 | 112800 | 3495459650 | 49700 | 49700 | 49700 | 49650 | 73 |
| 427 | 20231006 | 112700 | 3491834200 | 49700 | 49700 | 49700 | 49600 | 65 |
| 428 | 20231006 | 112600 | 3488605300 | 49700 | 49650 | 49700 | 49650 | 112 |
| 429 | 20231006 | 112500 | 3483042500 | 49700 | 49600 | 49700 | 49600 | 757 |
| 430 | 20231006 | 112400 | 3445450050 | 49600 | 49600 | 49650 | 49600 | 228 |
| 431 | 20231006 | 112300 | 3434139700 | 49600 | 49600 | 49650 | 49600 | 68 |
| 432 | 20231006 | 112200 | 3430764100 | 49650 | 49550 | 49650 | 49550 | 192 |
| 433 | 20231006 | 112100 | 3421232700 | 49600 | 49600 | 49600 | 49550 | 104 |
| 434 | 20231006 | 112000 | 3416074350 | 49550 | 49600 | 49600 | 49550 | 203 |
| 435 | 20231006 | 111900 | 3406007050 | 49600 | 49600 | 49600 | 49550 | 143 |
| 436 | 20231006 | 111800 | 3398914300 | 49500 | 49600 | 49600 | 49500 | 23 |
| 437 | 20231006 | 111700 | 3397773700 | 49600 | 49550 | 49600 | 49550 | 178 |
| 438 | 20231006 | 111600 | 3388952700 | 49500 | 49500 | 49550 | 49500 | 74 |
| 439 | 20231006 | 111500 | 3385287600 | 49550 | 49550 | 49600 | 49550 | 203 |
| 440 | 20231006 | 111400 | 3375219400 | 49550 | 49600 | 49600 | 49550 | 179 |
| 441 | 20231006 | 111300 | 3366345550 | 49600 | 49600 | 49600 | 49550 | 145 |
| 442 | 20231006 | 111200 | 3359153600 | 49600 | 49600 | 49600 | 49550 | 595 |
| 443 | 20231006 | 111100 | 3329641650 | 49600 | 49600 | 49650 | 49550 | 192 |
| 444 | 20231006 | 111000 | 3320114950 | 49600 | 49650 | 49650 | 49550 | 307 |
| 445 | 20231006 | 110900 | 3304882100 | 49600 | 49550 | 49650 | 49550 | 147 |
| 446 | 20231006 | 110800 | 3297588750 | 49550 | 49600 | 49650 | 49550 | 307 |
| 447 | 20231006 | 110700 | 3282364500 | 49550 | 49600 | 49600 | 49550 | 63 |
| 448 | 20231006 | 110600 | 3279242750 | 49650 | 49550 | 49650 | 49550 | 284 |
| 449 | 20231006 | 110500 | 3265157400 | 49600 | 49600 | 49650 | 49600 | 251 |
| 450 | 20231006 | 110400 | 3252706300 | 49650 | 49700 | 49700 | 49600 | 325 |
| 451 | 20231006 | 110300 | 3236564200 | 49650 | 49750 | 49750 | 49650 | 1046 |
| 452 | 20231006 | 110200 | 3184573100 | 49700 | 49700 | 49750 | 49700 | 913 |
| 453 | 20231006 | 110100 | 3139195950 | 49700 | 49750 | 49750 | 49700 | 296 |
| 454 | 20231006 | 110000 | 3124484700 | 49750 | 49700 | 49750 | 49650 | 4335 |
| 455 | 20231006 | 105900 | 2909039700 | 49700 | 49650 | 49700 | 49600 | 185 |
| 456 | 20231006 | 105800 | 2899850100 | 49600 | 49650 | 49650 | 49600 | 131 |
| 457 | 20231006 | 105700 | 2893348650 | 49650 | 49600 | 49650 | 49600 | 272 |
| 458 | 20231006 | 105600 | 2879849000 | 49650 | 49650 | 49700 | 49600 | 919 |
| 459 | 20231006 | 105500 | 2834219200 | 49650 | 49600 | 49650 | 49600 | 181 |
| 460 | 20231006 | 105400 | 2825234950 | 49600 | 49550 | 49650 | 49550 | 254 |
| 461 | 20231006 | 105300 | 2812636550 | 49600 | 49600 | 49600 | 49550 | 31 |
| 462 | 20231006 | 105200 | 2811099050 | 49550 | 49600 | 49600 | 49550 | 207 |
| 463 | 20231006 | 105100 | 2800832850 | 49600 | 49550 | 49600 | 49550 | 130 |
| 464 | 20231006 | 105000 | 2794385050 | 49600 | 49550 | 49600 | 49550 | 246 |
| 465 | 20231006 | 104900 | 2782185850 | 49550 | 49600 | 49600 | 49550 | 38 |
| 466 | 20231006 | 104800 | 2780301100 | 49600 | 49600 | 49600 | 49550 | 417 |
| 467 | 20231006 | 104700 | 2759618100 | 49600 | 49600 | 49600 | 49550 | 186 |
| 468 | 20231006 | 104600 | 2750395150 | 49600 | 49500 | 49600 | 49500 | 509 |
| 469 | 20231006 | 104500 | 2725172800 | 49500 | 49550 | 49550 | 49500 | 236 |
| 470 | 20231006 | 104400 | 2713479100 | 49550 | 49550 | 49550 | 49500 | 234 |
| 471 | 20231006 | 104300 | 2701884450 | 49550 | 49550 | 49550 | 49550 | 278 |
| 472 | 20231006 | 104200 | 2688109550 | 49500 | 49600 | 49600 | 49500 | 23 |
| 473 | 20231006 | 104100 | 2686968950 | 49600 | 49550 | 49600 | 49500 | 124 |
| 474 | 20231006 | 104000 | 2680824400 | 49550 | 49500 | 49550 | 49500 | 183 |
| 475 | 20231006 | 103900 | 2671758650 | 49550 | 49450 | 49550 | 49450 | 382 |
| 476 | 20231006 | 103800 | 2652840700 | 49400 | 49250 | 49500 | 49250 | 1246 |
| 477 | 20231006 | 103700 | 2591247150 | 49250 | 49350 | 49350 | 49250 | 51 |
| 478 | 20231006 | 103600 | 2588731100 | 49350 | 49400 | 49400 | 49350 | 181 |
| 479 | 20231006 | 103500 | 2579789750 | 49350 | 49450 | 49450 | 49300 | 464 |
| 480 | 20231006 | 103400 | 2556892900 | 49400 | 49550 | 49550 | 49400 | 618 |
| 481 | 20231006 | 103300 | 2526313900 | 49600 | 49450 | 49600 | 49450 | 447 |
| 482 | 20231006 | 103200 | 2504188800 | 49400 | 49450 | 49600 | 49350 | 3307 |
| 483 | 20231006 | 103100 | 2340472800 | 49450 | 49400 | 49450 | 49400 | 253 |
| 484 | 20231006 | 103000 | 2327962000 | 49400 | 49400 | 49450 | 49400 | 181 |
| 485 | 20231006 | 102900 | 2319019100 | 49450 | 49350 | 49450 | 49350 | 1052 |
| 486 | 20231006 | 102800 | 2267084800 | 49350 | 49400 | 49400 | 49350 | 200 |
| 487 | 20231006 | 102700 | 2257213200 | 49400 | 49400 | 49400 | 49350 | 186 |
| 488 | 20231006 | 102600 | 2248024850 | 49400 | 49400 | 49400 | 49350 | 102 |
| 489 | 20231006 | 102500 | 2242986150 | 49400 | 49350 | 49400 | 49350 | 251 |
| 490 | 20231006 | 102400 | 2230589950 | 49300 | 49300 | 49350 | 49300 | 275 |
| 491 | 20231006 | 102300 | 2217019300 | 49300 | 49250 | 49300 | 49250 | 45 |
| 492 | 20231006 | 102200 | 2214800900 | 49300 | 49300 | 49350 | 49300 | 526 |
| 493 | 20231006 | 102100 | 2188868850 | 49300 | 49300 | 49300 | 49250 | 108 |
| 494 | 20231006 | 102000 | 2183549750 | 49300 | 49300 | 49300 | 49300 | 162 |
| 495 | 20231006 | 101900 | 2175563150 | 49300 | 49350 | 49350 | 49300 | 256 |
| 496 | 20231006 | 101800 | 2162942100 | 49350 | 49350 | 49350 | 49350 | 123 |
| 497 | 20231006 | 101700 | 2156872050 | 49350 | 49350 | 49350 | 49300 | 108 |
| 498 | 20231006 | 101600 | 2151543150 | 49400 | 49350 | 49400 | 49300 | 418 |
| 499 | 20231006 | 101500 | 2130921500 | 49350 | 49450 | 49450 | 49350 | 364 |
| 500 | 20231006 | 101400 | 2112934450 | 49450 | 49450 | 49450 | 49400 | 35 |
| 501 | 20231006 | 101300 | 2111203750 | 49450 | 49450 | 49450 | 49450 | 141 |
| 502 | 20231006 | 101200 | 2104231300 | 49450 | 49500 | 49500 | 49400 | 652 |
| 503 | 20231006 | 101100 | 2071985500 | 49500 | 49500 | 49500 | 49500 | 616 |
| 504 | 20231006 | 101000 | 2041493500 | 49450 | 49500 | 49500 | 49450 | 210 |
| 505 | 20231006 | 100900 | 2031098600 | 49500 | 49450 | 49500 | 49450 | 15 |
| 506 | 20231006 | 100800 | 2030356800 | 49450 | 49450 | 49450 | 49450 | 277 |
| 507 | 20231006 | 100700 | 2016659150 | 49400 | 49450 | 49450 | 49400 | 440 |
| 508 | 20231006 | 100600 | 1994903300 | 49450 | 49400 | 49450 | 49400 | 982 |
| 509 | 20231006 | 100500 | 1946389400 | 49400 | 49350 | 49400 | 49350 | 3 |
| 510 | 20231006 | 100400 | 1946241300 | 49350 | 49350 | 49400 | 49350 | 204 |
| 511 | 20231006 | 100300 | 1936166350 | 49400 | 49400 | 49400 | 49350 | 144 |
| 512 | 20231006 | 100200 | 1929052850 | 49350 | 49300 | 49350 | 49300 | 301 |
| 513 | 20231006 | 100100 | 1914201500 | 49250 | 49350 | 49350 | 49250 | 341 |
| 514 | 20231006 | 100000 | 1897391050 | 49300 | 49350 | 49350 | 49300 | 83 |
| 515 | 20231006 | 095900 | 1893295600 | 49350 | 49350 | 49350 | 49300 | 263 |
| 516 | 20231006 | 095800 | 1880317100 | 49300 | 49350 | 49350 | 49300 | 106 |
| 517 | 20231006 | 095700 | 1875090850 | 49300 | 49350 | 49350 | 49300 | 253 |
| 518 | 20231006 | 095600 | 1862605600 | 49350 | 49350 | 49350 | 49300 | 170 |
| 519 | 20231006 | 095500 | 1854216150 | 49350 | 49300 | 49350 | 49300 | 368 |
| 520 | 20231006 | 095400 | 1836067250 | 49300 | 49350 | 49350 | 49300 | 275 |
| 521 | 20231006 | 095300 | 1822502500 | 49350 | 49350 | 49350 | 49350 | 17 |
| 522 | 20231006 | 095200 | 1821663550 | 49300 | 49350 | 49350 | 49250 | 242 |
| 523 | 20231006 | 095100 | 1809732850 | 49300 | 49350 | 49350 | 49300 | 315 |
| 524 | 20231006 | 095000 | 1794202500 | 49350 | 49300 | 49350 | 49300 | 191 |
| 525 | 20231006 | 094900 | 1784776950 | 49350 | 49300 | 49350 | 49300 | 34 |
| 526 | 20231006 | 094800 | 1783099100 | 49300 | 49250 | 49300 | 49250 | 293 |
| 527 | 20231006 | 094700 | 1768656700 | 49300 | 49200 | 49300 | 49150 | 468 |
| 528 | 20231006 | 094600 | 1745629050 | 49200 | 49200 | 49200 | 49150 | 34 |
| 529 | 20231006 | 094500 | 1743956900 | 49150 | 49100 | 49200 | 49050 | 536 |
| 530 | 20231006 | 094400 | 1717629600 | 49050 | 49100 | 49100 | 49050 | 15 |
| 531 | 20231006 | 094300 | 1716893300 | 49100 | 49100 | 49100 | 49050 | 198 |
| 532 | 20231006 | 094200 | 1707171600 | 49100 | 49100 | 49100 | 49100 | 581 |
| 533 | 20231006 | 094100 | 1678644500 | 49150 | 49100 | 49150 | 49100 | 285 |
| 534 | 20231006 | 094000 | 1664641800 | 49150 | 49150 | 49150 | 49100 | 174 |
| 535 | 20231006 | 093900 | 1656092450 | 49150 | 49150 | 49150 | 49100 | 84 |
| 536 | 20231006 | 093800 | 1651964150 | 49150 | 49100 | 49200 | 49100 | 281 |
| 537 | 20231006 | 093700 | 1638154550 | 49100 | 49150 | 49150 | 49100 | 215 |
| 538 | 20231006 | 093600 | 1627592300 | 49150 | 49150 | 49150 | 49100 | 235 |
| 539 | 20231006 | 093500 | 1616046900 | 49150 | 49100 | 49150 | 49100 | 142 |
| 540 | 20231006 | 093400 | 1609069550 | 49150 | 49100 | 49150 | 49100 | 45 |
| 541 | 20231006 | 093300 | 1606859650 | 49100 | 49100 | 49150 | 49100 | 200 |
| 542 | 20231006 | 093200 | 1597039450 | 49100 | 49100 | 49100 | 49050 | 143 |
| 543 | 20231006 | 093100 | 1590018250 | 49100 | 49050 | 49100 | 49050 | 148 |
| 544 | 20231006 | 093000 | 1582751500 | 49050 | 49100 | 49100 | 49000 | 471 |
| 545 | 20231006 | 092900 | 1559640300 | 49150 | 49100 | 49150 | 49100 | 220 |
| 546 | 20231006 | 092800 | 1548832850 | 49100 | 49150 | 49150 | 49000 | 829 |
| 547 | 20231006 | 092700 | 1508170050 | 49150 | 49100 | 49150 | 49050 | 257 |
| 548 | 20231006 | 092600 | 1495552950 | 49100 | 49050 | 49100 | 49050 | 69 |
| 549 | 20231006 | 092500 | 1492167000 | 49050 | 49200 | 49200 | 49050 | 1198 |
| 550 | 20231006 | 092400 | 1433338700 | 49200 | 49250 | 49250 | 49150 | 2763 |
| 551 | 20231006 | 092300 | 1297400750 | 49250 | 49250 | 49250 | 49200 | 168 |
| 552 | 20231006 | 092200 | 1289127150 | 49250 | 49200 | 49250 | 49200 | 125 |
| 553 | 20231006 | 092100 | 1282970950 | 49250 | 49350 | 49350 | 49200 | 1300 |
| 554 | 20231006 | 092000 | 1218876900 | 49350 | 49200 | 49350 | 49200 | 908 |
| 555 | 20231006 | 091900 | 1174103400 | 49200 | 49200 | 49350 | 49150 | 746 |
| 556 | 20231006 | 091800 | 1137343700 | 49150 | 49200 | 49350 | 49150 | 517 |
| 557 | 20231006 | 091700 | 1111899350 | 49200 | 49300 | 49300 | 49200 | 594 |
| 558 | 20231006 | 091600 | 1082637100 | 49350 | 49350 | 49350 | 49300 | 90 |
| 559 | 20231006 | 091500 | 1078197150 | 49350 | 49250 | 49350 | 49250 | 228 |
| 560 | 20231006 | 091400 | 1066961300 | 49250 | 49300 | 49350 | 49200 | 1056 |
| 561 | 20231006 | 091300 | 1014918050 | 49150 | 49050 | 49300 | 49050 | 1776 |
| 562 | 20231006 | 091200 | 927621100 | 49100 | 49100 | 49100 | 49100 | 245 |
| 563 | 20231006 | 091100 | 915591600 | 49050 | 49050 | 49100 | 49050 | 123 |
| 564 | 20231006 | 091000 | 909557050 | 49100 | 49100 | 49100 | 49050 | 765 |
| 565 | 20231006 | 090900 | 872018400 | 49100 | 49100 | 49100 | 49100 | 692 |
| 566 | 20231006 | 090800 | 838041200 | 49100 | 49150 | 49150 | 49050 | 664 |
| 567 | 20231006 | 090700 | 805439100 | 49150 | 49250 | 49400 | 49100 | 1107 |
| 568 | 20231006 | 090600 | 750930850 | 49250 | 49200 | 49350 | 49200 | 1883 |
| 569 | 20231006 | 090500 | 658174000 | 49150 | 49150 | 49200 | 49150 | 777 |
| 570 | 20231006 | 090400 | 619978850 | 49150 | 49250 | 49350 | 49150 | 2715 |
| 571 | 20231006 | 090300 | 486207950 | 49250 | 49200 | 49350 | 49200 | 1817 |
| 572 | 20231006 | 090200 | 396660800 | 49200 | 49300 | 49400 | 49200 | 2655 |
| 573 | 20231006 | 090100 | 265798000 | 49200 | 49350 | 49350 | 49100 | 1238 |
| 574 | 20231006 | 090000 | 204770350 | 49350 | 49050 | 49450 | 49050 | 4157 |