32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 184600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 1361 |
| 3 | 20231006 | 184500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20231006 | 184400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20231006 | 184300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20231006 | 184200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20231006 | 184100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20231006 | 184000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20231006 | 183900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20231006 | 183800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20231006 | 183700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20231006 | 183600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20231006 | 183500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20231006 | 183400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20231006 | 183300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20231006 | 183200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20231006 | 183100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20231006 | 183000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20231006 | 182900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20231006 | 182800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20231006 | 182700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20231006 | 182600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20231006 | 182500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20231006 | 182400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20231006 | 182300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20231006 | 182200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20231006 | 182100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20231006 | 182000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20231006 | 181900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20231006 | 181800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20231006 | 181700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20231006 | 181600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 1361 |
| 33 | 20231006 | 181500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20231006 | 181400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20231006 | 181300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20231006 | 181200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20231006 | 181100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20231006 | 181000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20231006 | 180900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20231006 | 180800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20231006 | 180700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20231006 | 180600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20231006 | 180500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20231006 | 180400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20231006 | 180300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20231006 | 180200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20231006 | 180100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20231006 | 180000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20231006 | 175900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20231006 | 175800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20231006 | 175700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20231006 | 175600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20231006 | 175500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20231006 | 175400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20231006 | 175300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20231006 | 175200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20231006 | 175100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20231006 | 175000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20231006 | 174900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20231006 | 174800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20231006 | 174700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20231006 | 174600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 1361 |
| 63 | 20231006 | 174500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20231006 | 174400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20231006 | 174300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20231006 | 174200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20231006 | 174100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20231006 | 174000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20231006 | 173900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20231006 | 173800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20231006 | 173700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20231006 | 173600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20231006 | 173500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20231006 | 173400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20231006 | 173300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20231006 | 173200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20231006 | 173100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20231006 | 173000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20231006 | 172900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20231006 | 172800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20231006 | 172700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20231006 | 172600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20231006 | 172500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20231006 | 172400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20231006 | 172300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20231006 | 172200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20231006 | 172100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20231006 | 172000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20231006 | 171900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20231006 | 171800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20231006 | 171700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20231006 | 171600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 1361 |
| 93 | 20231006 | 171500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20231006 | 171400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20231006 | 171300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20231006 | 171200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20231006 | 171100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20231006 | 171000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20231006 | 170900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20231006 | 170800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20231006 | 170700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20231006 | 170600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20231006 | 170500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20231006 | 170400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20231006 | 170300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20231006 | 170200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20231006 | 170100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20231006 | 170000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20231006 | 165900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20231006 | 165800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20231006 | 165700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20231006 | 165600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20231006 | 165500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20231006 | 165400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20231006 | 165300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20231006 | 165200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20231006 | 165100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20231006 | 165000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20231006 | 164900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20231006 | 164800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20231006 | 164700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20231006 | 164600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 1361 |
| 123 | 20231006 | 164500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20231006 | 164400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20231006 | 164300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20231006 | 164200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20231006 | 164100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20231006 | 164000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20231006 | 163900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20231006 | 163800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20231006 | 163700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20231006 | 163600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20231006 | 163500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20231006 | 163400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20231006 | 163300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20231006 | 163200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20231006 | 163100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20231006 | 163000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20231006 | 162900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20231006 | 162800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20231006 | 162700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20231006 | 162600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20231006 | 162500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20231006 | 162400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20231006 | 162300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20231006 | 162200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20231006 | 162100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20231006 | 162000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20231006 | 161900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20231006 | 161800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20231006 | 161700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20231006 | 161600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 1361 |
| 153 | 20231006 | 161500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20231006 | 161400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20231006 | 161300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20231006 | 161200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20231006 | 161100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20231006 | 161000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20231006 | 160900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20231006 | 160800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20231006 | 160700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20231006 | 160600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20231006 | 160500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20231006 | 160400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20231006 | 160300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20231006 | 160200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20231006 | 160100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20231006 | 160000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20231006 | 155900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20231006 | 155800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20231006 | 155700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20231006 | 155600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20231006 | 155500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20231006 | 155400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20231006 | 155300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20231006 | 155200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20231006 | 155100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20231006 | 155000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20231006 | 154900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20231006 | 154800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20231006 | 154700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20231006 | 154600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 1361 |
| 183 | 20231006 | 154500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20231006 | 154400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20231006 | 154300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20231006 | 154200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20231006 | 154100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20231006 | 154000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20231006 | 153900 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20231006 | 153800 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20231006 | 153700 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20231006 | 153600 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20231006 | 153500 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20231006 | 153400 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20231006 | 153300 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20231006 | 153200 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20231006 | 153100 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20231006 | 153000 | 262625402900 | 47700 | 47700 | 47700 | 47700 | 1361 |
| 199 | 20231006 | 152900 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20231006 | 152800 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20231006 | 152700 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20231006 | 152600 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20231006 | 152500 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20231006 | 152400 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20231006 | 152300 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20231006 | 152200 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20231006 | 152100 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20231006 | 152000 | 262560483200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20231006 | 151900 | 262560483200 | 47700 | 47650 | 47700 | 47550 | 1994 |
| 210 | 20231006 | 151800 | 262465557850 | 47650 | 47550 | 47700 | 47550 | 652 |
| 211 | 20231006 | 151700 | 262434521300 | 47550 | 47700 | 47700 | 47550 | 513 |
| 212 | 20231006 | 151600 | 262410112700 | 47700 | 47500 | 47700 | 47500 | 1211 |
| 213 | 20231006 | 151500 | 262352410550 | 47500 | 47500 | 47550 | 47500 | 979 |
| 214 | 20231006 | 151400 | 262305863950 | 47550 | 47550 | 47550 | 47550 | 118 |
| 215 | 20231006 | 151300 | 262300253050 | 47550 | 47650 | 47650 | 47550 | 898 |
| 216 | 20231006 | 151200 | 262257493150 | 47650 | 47600 | 47650 | 47600 | 378 |
| 217 | 20231006 | 151100 | 262239500300 | 47600 | 47550 | 47600 | 47500 | 280 |
| 218 | 20231006 | 151000 | 262226174800 | 47550 | 47500 | 47650 | 47500 | 5262 |
| 219 | 20231006 | 150900 | 261975950700 | 47500 | 47500 | 47500 | 47450 | 255 |
| 220 | 20231006 | 150800 | 261963848200 | 47500 | 47450 | 47500 | 47400 | 600 |
| 221 | 20231006 | 150700 | 261935383150 | 47450 | 47500 | 47500 | 47400 | 1446 |
| 222 | 20231006 | 150600 | 261866795000 | 47500 | 47500 | 47500 | 47450 | 826 |
| 223 | 20231006 | 150500 | 261827570700 | 47500 | 47450 | 47500 | 47450 | 2329 |
| 224 | 20231006 | 150400 | 261717034500 | 47450 | 47400 | 47450 | 47400 | 76 |
| 225 | 20231006 | 150300 | 261713428650 | 47400 | 47450 | 47500 | 47400 | 6385 |
| 226 | 20231006 | 150200 | 261410359500 | 47450 | 47600 | 47850 | 47450 | 6593 |
| 227 | 20231006 | 150100 | 261096749350 | 47550 | 47900 | 48000 | 47550 | 17498 |
| 228 | 20231006 | 150000 | 260259828500 | 48000 | 48000 | 48200 | 47800 | 18194 |
| 229 | 20231006 | 145900 | 259386791900 | 47950 | 47950 | 48000 | 47950 | 2197 |
| 230 | 20231006 | 145800 | 259281442500 | 47950 | 47900 | 48100 | 47900 | 4676 |
| 231 | 20231006 | 145700 | 259057327800 | 48050 | 47950 | 48050 | 47900 | 2171 |
| 232 | 20231006 | 145600 | 258953322750 | 48050 | 48000 | 48050 | 47900 | 3258 |
| 233 | 20231006 | 145500 | 258796986150 | 48000 | 47850 | 48000 | 47850 | 464 |
| 234 | 20231006 | 145400 | 258774750600 | 47900 | 47800 | 47900 | 47700 | 3364 |
| 235 | 20231006 | 145300 | 258613956650 | 47700 | 47700 | 47750 | 47700 | 630 |
| 236 | 20231006 | 145200 | 258583905600 | 47700 | 47550 | 47700 | 47550 | 3233 |
| 237 | 20231006 | 145100 | 258429842550 | 47550 | 47700 | 47700 | 47550 | 14 |
| 238 | 20231006 | 145000 | 258429176250 | 47700 | 47600 | 47700 | 47600 | 20 |
| 239 | 20231006 | 144900 | 258428223250 | 47550 | 47550 | 47550 | 47550 | 7 |
| 240 | 20231006 | 144800 | 258427890400 | 47700 | 47650 | 47700 | 47650 | 1363 |
| 241 | 20231006 | 144700 | 258362943300 | 47600 | 47500 | 47600 | 47500 | 1318 |
| 242 | 20231006 | 144600 | 258300233400 | 47500 | 47500 | 47500 | 47500 | 608 |
| 243 | 20231006 | 144500 | 258271353400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20231006 | 144400 | 258271353400 | 47450 | 47500 | 47500 | 47450 | 39 |
| 245 | 20231006 | 144300 | 258269501350 | 47450 | 47450 | 47450 | 47450 | 20 |
| 246 | 20231006 | 144200 | 258268552350 | 47500 | 47550 | 47550 | 47500 | 69 |
| 247 | 20231006 | 144100 | 258265273650 | 47500 | 47450 | 47500 | 47450 | 1084 |
| 248 | 20231006 | 144000 | 258213799150 | 47400 | 47400 | 47400 | 47400 | 157 |
| 249 | 20231006 | 143900 | 258206357350 | 47400 | 47300 | 47400 | 47300 | 1097 |
| 250 | 20231006 | 143800 | 258154395050 | 47300 | 47300 | 47300 | 47300 | 111 |
| 251 | 20231006 | 143700 | 258149144750 | 47300 | 47300 | 47300 | 47300 | 1 |
| 252 | 20231006 | 143600 | 258149097450 | 47300 | 47350 | 47350 | 47300 | 32 |
| 253 | 20231006 | 143500 | 258147582700 | 47300 | 47300 | 47300 | 47300 | 1 |
| 254 | 20231006 | 143400 | 258147535400 | 47300 | 47300 | 47300 | 47300 | 5 |
| 255 | 20231006 | 143300 | 258147298900 | 47300 | 47300 | 47300 | 47300 | 8 |
| 256 | 20231006 | 143200 | 258146920500 | 47300 | 47300 | 47300 | 47300 | 31 |
| 257 | 20231006 | 143100 | 258145454200 | 47300 | 47250 | 47350 | 47250 | 819 |
| 258 | 20231006 | 143000 | 258106724500 | 47200 | 47050 | 47200 | 47050 | 2815 |
| 259 | 20231006 | 142900 | 257973875550 | 47050 | 47050 | 47050 | 47050 | 413 |
| 260 | 20231006 | 142800 | 257954443900 | 47050 | 47100 | 47100 | 47050 | 22 |
| 261 | 20231006 | 142700 | 257953408500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20231006 | 142600 | 257953408500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20231006 | 142500 | 257953408500 | 47100 | 47150 | 47150 | 47100 | 17 |
| 264 | 20231006 | 142400 | 257952607000 | 47100 | 47100 | 47100 | 47100 | 65 |
| 265 | 20231006 | 142300 | 257949545500 | 47150 | 47100 | 47150 | 47100 | 25 |
| 266 | 20231006 | 142200 | 257948367500 | 47150 | 47150 | 47150 | 47150 | 50 |
| 267 | 20231006 | 142100 | 257946010000 | 47150 | 47150 | 47150 | 47150 | 2300 |
| 268 | 20231006 | 142000 | 257837565000 | 47050 | 47000 | 47050 | 47000 | 2125 |
| 269 | 20231006 | 141900 | 257737685700 | 47050 | 47050 | 47050 | 47050 | 186 |
| 270 | 20231006 | 141800 | 257728934400 | 47050 | 47050 | 47150 | 47000 | 1179 |
| 271 | 20231006 | 141700 | 257673461350 | 47050 | 47050 | 47050 | 47050 | 159 |
| 272 | 20231006 | 141600 | 257665980400 | 47100 | 47100 | 47100 | 47100 | 27 |
| 273 | 20231006 | 141500 | 257664708700 | 47100 | 47100 | 47200 | 47100 | 43 |
| 274 | 20231006 | 141400 | 257662680800 | 47050 | 47050 | 47050 | 47050 | 18 |
| 275 | 20231006 | 141300 | 257661833900 | 47050 | 47050 | 47050 | 47050 | 527 |
| 276 | 20231006 | 141200 | 257637038550 | 47050 | 46950 | 47050 | 46900 | 14859 |
| 277 | 20231006 | 141100 | 256938954400 | 47150 | 46950 | 47150 | 46850 | 58534 |
| 278 | 20231006 | 141000 | 254188565100 | 46900 | 47050 | 47050 | 46850 | 61540 |
| 279 | 20231006 | 140900 | 251299220250 | 47050 | 47000 | 47150 | 46900 | 78004 |
| 280 | 20231006 | 140800 | 247633403900 | 47000 | 46950 | 47050 | 46850 | 112826 |
| 281 | 20231006 | 140700 | 242334110300 | 46900 | 46900 | 46950 | 46850 | 16390 |
| 282 | 20231006 | 140600 | 241565515400 | 46900 | 46850 | 47000 | 46850 | 8739 |
| 283 | 20231006 | 140500 | 241155501600 | 46900 | 46750 | 46900 | 46650 | 5114 |
| 284 | 20231006 | 140400 | 240916003100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 285 | 20231006 | 140300 | 240916003100 | 46800 | 46450 | 46800 | 46400 | 32856 |
| 286 | 20231006 | 140200 | 239384553550 | 46450 | 46600 | 46600 | 46450 | 12103 |
| 287 | 20231006 | 140100 | 238821732450 | 46500 | 46600 | 46650 | 46450 | 32607 |
| 288 | 20231006 | 140000 | 237304053950 | 46500 | 46600 | 46650 | 46450 | 36994 |
| 289 | 20231006 | 135900 | 235582797700 | 46600 | 46500 | 46650 | 46450 | 34722 |
| 290 | 20231006 | 135800 | 233967041750 | 46500 | 46600 | 46600 | 46400 | 29408 |
| 291 | 20231006 | 135700 | 232598332400 | 46450 | 46450 | 46450 | 46450 | 2000 |
| 292 | 20231006 | 135600 | 232505432400 | 46450 | 46500 | 46650 | 46400 | 46542 |
| 293 | 20231006 | 135500 | 230339113200 | 46550 | 46400 | 46600 | 46400 | 80737 |
| 294 | 20231006 | 135400 | 226586014250 | 46400 | 46400 | 46600 | 46350 | 94194 |
| 295 | 20231006 | 135300 | 222208959250 | 46400 | 46500 | 46650 | 46400 | 104763 |
| 296 | 20231006 | 135200 | 217338556200 | 46550 | 46500 | 46650 | 46350 | 121478 |
| 297 | 20231006 | 135100 | 211689152900 | 46500 | 46400 | 46600 | 46300 | 106918 |
| 298 | 20231006 | 135000 | 206721113550 | 46400 | 46350 | 46700 | 46350 | 155708 |
| 299 | 20231006 | 134900 | 199475603900 | 46350 | 46550 | 46650 | 46300 | 106543 |
| 300 | 20231006 | 134800 | 194519934150 | 46500 | 46600 | 46700 | 46400 | 45353 |
| 301 | 20231006 | 134700 | 192410373000 | 46600 | 46600 | 46600 | 46350 | 36600 |
| 302 | 20231006 | 134600 | 190707635600 | 46600 | 46700 | 46800 | 46400 | 38428 |
| 303 | 20231006 | 134500 | 188917148250 | 46700 | 46900 | 46950 | 46550 | 33409 |
| 304 | 20231006 | 134400 | 187356782650 | 46900 | 46950 | 47000 | 46750 | 27155 |
| 305 | 20231006 | 134300 | 186084218700 | 46950 | 47000 | 47000 | 46950 | 1745 |
| 306 | 20231006 | 134200 | 186002289650 | 47050 | 47000 | 47050 | 47000 | 25 |
| 307 | 20231006 | 134100 | 186001114600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 308 | 20231006 | 134000 | 186001114600 | 47000 | 46900 | 47000 | 46850 | 17241 |
| 309 | 20231006 | 133900 | 185191538950 | 46850 | 47000 | 47050 | 46850 | 8564 |
| 310 | 20231006 | 133800 | 184789495200 | 47050 | 46950 | 47050 | 46850 | 19766 |
| 311 | 20231006 | 133700 | 183861438650 | 47000 | 47000 | 47050 | 46900 | 29751 |
| 312 | 20231006 | 133600 | 182464413550 | 47050 | 47000 | 47050 | 46850 | 66039 |
| 313 | 20231006 | 133500 | 179364115800 | 46950 | 46950 | 47050 | 46850 | 33699 |
| 314 | 20231006 | 133400 | 177782222550 | 47000 | 46950 | 47050 | 46850 | 67290 |
| 315 | 20231006 | 133300 | 174622414650 | 46900 | 46950 | 47000 | 46900 | 61113 |
| 316 | 20231006 | 133200 | 171753025400 | 46900 | 46900 | 47050 | 46900 | 64035 |
| 317 | 20231006 | 133100 | 168746529150 | 46900 | 47000 | 47100 | 46850 | 44962 |
| 318 | 20231006 | 133000 | 166635554750 | 47000 | 47000 | 47050 | 46750 | 71222 |
| 319 | 20231006 | 132900 | 163292931650 | 47000 | 46950 | 47050 | 46850 | 47937 |
| 320 | 20231006 | 132800 | 161042176950 | 46950 | 46900 | 47100 | 46750 | 68851 |
| 321 | 20231006 | 132700 | 157808328850 | 46900 | 47150 | 47200 | 46850 | 66312 |
| 322 | 20231006 | 132600 | 154689938950 | 47100 | 47250 | 47250 | 47100 | 67379 |
| 323 | 20231006 | 132500 | 151512331550 | 47200 | 47150 | 47250 | 47050 | 50782 |
| 324 | 20231006 | 132400 | 149117415350 | 47150 | 47250 | 47650 | 47150 | 72464 |
| 325 | 20231006 | 132300 | 145688430200 | 47250 | 47050 | 47250 | 47050 | 16969 |
| 326 | 20231006 | 132200 | 144888193650 | 47050 | 47000 | 47050 | 47000 | 203 |
| 327 | 20231006 | 132100 | 144878652500 | 47000 | 47000 | 47000 | 47000 | 2 |
| 328 | 20231006 | 132000 | 144878558500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 329 | 20231006 | 131900 | 144878558500 | 47000 | 47050 | 47050 | 47000 | 3901 |
| 330 | 20231006 | 131800 | 144695026450 | 47100 | 47200 | 47250 | 47100 | 20357 |
| 331 | 20231006 | 131700 | 143734986050 | 47200 | 47150 | 47200 | 47150 | 7368 |
| 332 | 20231006 | 131600 | 143387472600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 333 | 20231006 | 131500 | 143387472600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 334 | 20231006 | 131400 | 143387472600 | 47200 | 47200 | 47200 | 47200 | 799 |
| 335 | 20231006 | 131300 | 143349759800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 336 | 20231006 | 131200 | 143349759800 | 47250 | 47250 | 47250 | 47250 | 656 |
| 337 | 20231006 | 131100 | 143318763800 | 47250 | 47250 | 47250 | 47250 | 1566 |
| 338 | 20231006 | 131000 | 143244770300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 339 | 20231006 | 130900 | 143244770300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 340 | 20231006 | 130800 | 143244770300 | 47200 | 47200 | 47200 | 47200 | 1 |
| 341 | 20231006 | 130700 | 143244723100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 342 | 20231006 | 130600 | 143244723100 | 47200 | 47200 | 47200 | 47200 | 548 |
| 343 | 20231006 | 130500 | 143218857500 | 47200 | 47200 | 47200 | 47200 | 1369 |
| 344 | 20231006 | 130400 | 143154240700 | 47150 | 47200 | 47200 | 47150 | 127 |
| 345 | 20231006 | 130300 | 143148247150 | 47200 | 47250 | 47250 | 47200 | 1036 |
| 346 | 20231006 | 130200 | 143099321150 | 47200 | 47250 | 47300 | 47200 | 6056 |
| 347 | 20231006 | 130100 | 142813318150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 348 | 20231006 | 130000 | 142813318150 | 47250 | 47150 | 47250 | 47150 | 1078 |
| 349 | 20231006 | 125900 | 142762409400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 350 | 20231006 | 125800 | 142762409400 | 47200 | 47200 | 47200 | 47200 | 2471 |
| 351 | 20231006 | 125700 | 142645778200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 352 | 20231006 | 125600 | 142645778200 | 47200 | 47150 | 47200 | 47100 | 744 |
| 353 | 20231006 | 125500 | 142610681350 | 47150 | 47200 | 47200 | 47150 | 2571 |
| 354 | 20231006 | 125400 | 142489330200 | 47200 | 47250 | 47300 | 47200 | 16994 |
| 355 | 20231006 | 125300 | 141686567250 | 47250 | 47250 | 47250 | 47250 | 544 |
| 356 | 20231006 | 125200 | 141660863250 | 47200 | 47150 | 47200 | 47150 | 2112 |
| 357 | 20231006 | 125100 | 141561178850 | 47150 | 47150 | 47150 | 47150 | 61 |
| 358 | 20231006 | 125000 | 141558302700 | 47150 | 47200 | 47200 | 47150 | 604 |
| 359 | 20231006 | 124900 | 141529796900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 360 | 20231006 | 124800 | 141529796900 | 47150 | 47200 | 47200 | 47150 | 5 |
| 361 | 20231006 | 124700 | 141529561100 | 47200 | 47200 | 47200 | 47200 | 1048 |
| 362 | 20231006 | 124600 | 141480095500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 363 | 20231006 | 124500 | 141480095500 | 47200 | 47200 | 47200 | 47200 | 864 |
| 364 | 20231006 | 124400 | 141439314700 | 47150 | 47150 | 47150 | 47150 | 10 |
| 365 | 20231006 | 124300 | 141438843200 | 47200 | 47200 | 47200 | 47200 | 1313 |
| 366 | 20231006 | 124200 | 141376869600 | 47250 | 47200 | 47250 | 47200 | 595 |
| 367 | 20231006 | 124100 | 141348785500 | 47150 | 47200 | 47200 | 47150 | 3 |
| 368 | 20231006 | 124000 | 141348644000 | 47200 | 47150 | 47200 | 47150 | 1584 |
| 369 | 20231006 | 123900 | 141273879550 | 47200 | 47200 | 47200 | 47200 | 1577 |
| 370 | 20231006 | 123800 | 141199445150 | 47200 | 47200 | 47200 | 47200 | 0 |
| 371 | 20231006 | 123700 | 141199445150 | 47200 | 47200 | 47200 | 47200 | 2 |
| 372 | 20231006 | 123600 | 141199350750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 373 | 20231006 | 123500 | 141199350750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 374 | 20231006 | 123400 | 141199350750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 375 | 20231006 | 123300 | 141199350750 | 47200 | 47200 | 47200 | 47200 | 854 |
| 376 | 20231006 | 123200 | 141159041950 | 47150 | 47150 | 47150 | 47150 | 734 |
| 377 | 20231006 | 123100 | 141124433850 | 47200 | 47200 | 47200 | 47200 | 1 |
| 378 | 20231006 | 123000 | 141124386650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 379 | 20231006 | 122900 | 141124386650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 380 | 20231006 | 122800 | 141124386650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 381 | 20231006 | 122700 | 141124386650 | 47200 | 47200 | 47200 | 47200 | 2 |
| 382 | 20231006 | 122600 | 141124292250 | 47200 | 47250 | 47250 | 47200 | 2985 |
| 383 | 20231006 | 122500 | 140983368050 | 47250 | 47250 | 47250 | 47250 | 0 |
| 384 | 20231006 | 122400 | 140983368050 | 47250 | 47250 | 47250 | 47250 | 0 |
| 385 | 20231006 | 122300 | 140983368050 | 47250 | 47250 | 47250 | 47250 | 644 |
| 386 | 20231006 | 122200 | 140952939050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 387 | 20231006 | 122100 | 140952939050 | 47200 | 47200 | 47200 | 47200 | 60 |
| 388 | 20231006 | 122000 | 140950107050 | 47200 | 47200 | 47200 | 47200 | 91 |
| 389 | 20231006 | 121900 | 140945811850 | 47200 | 47200 | 47200 | 47200 | 96 |
| 390 | 20231006 | 121800 | 140941280650 | 47250 | 47250 | 47250 | 47250 | 6 |
| 391 | 20231006 | 121700 | 140940997150 | 47200 | 47200 | 47200 | 47200 | 30 |
| 392 | 20231006 | 121600 | 140939581150 | 47200 | 47250 | 47250 | 47200 | 105 |
| 393 | 20231006 | 121500 | 140934624700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 394 | 20231006 | 121400 | 140934624700 | 47200 | 47200 | 47200 | 47200 | 151 |
| 395 | 20231006 | 121300 | 140927497500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 396 | 20231006 | 121200 | 140927497500 | 47200 | 47200 | 47200 | 47200 | 691 |
| 397 | 20231006 | 121100 | 140894882300 | 47200 | 47200 | 47200 | 47200 | 1545 |
| 398 | 20231006 | 121000 | 140821958300 | 47150 | 47150 | 47150 | 47150 | 2 |
| 399 | 20231006 | 120900 | 140821864000 | 47200 | 47200 | 47200 | 47200 | 4242 |
| 400 | 20231006 | 120800 | 140621641600 | 47200 | 47200 | 47250 | 47200 | 4188 |
| 401 | 20231006 | 120700 | 140423967250 | 47200 | 47250 | 47250 | 47200 | 8434 |
| 402 | 20231006 | 120600 | 140025565100 | 47200 | 47150 | 47200 | 47150 | 2083 |
| 403 | 20231006 | 120500 | 139927248550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 404 | 20231006 | 120400 | 139927248550 | 47200 | 47200 | 47200 | 47200 | 136 |
| 405 | 20231006 | 120300 | 139920829350 | 47200 | 47200 | 47200 | 47200 | 2083 |
| 406 | 20231006 | 120200 | 139822511750 | 47200 | 47250 | 47250 | 47200 | 10166 |
| 407 | 20231006 | 120100 | 139342480750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 408 | 20231006 | 120000 | 139342480750 | 47200 | 47200 | 47200 | 47200 | 32 |
| 409 | 20231006 | 115900 | 139340970350 | 47200 | 47150 | 47200 | 47150 | 1116 |
| 410 | 20231006 | 115800 | 139288295250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 411 | 20231006 | 115700 | 139288295250 | 47150 | 47150 | 47150 | 47150 | 2 |
| 412 | 20231006 | 115600 | 139288200950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 413 | 20231006 | 115500 | 139288200950 | 47200 | 47250 | 47250 | 47200 | 1257 |
| 414 | 20231006 | 115400 | 139228860000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 415 | 20231006 | 115300 | 139228860000 | 47250 | 47250 | 47250 | 47250 | 2857 |
| 416 | 20231006 | 115200 | 139093866750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 417 | 20231006 | 115100 | 139093866750 | 47200 | 47200 | 47200 | 47200 | 542 |
| 418 | 20231006 | 115000 | 139068284350 | 47200 | 47200 | 47200 | 47200 | 3044 |
| 419 | 20231006 | 114900 | 138924607550 | 47150 | 47150 | 47150 | 47150 | 10 |
| 420 | 20231006 | 114800 | 138924136050 | 47200 | 47200 | 47200 | 47200 | 10 |
| 421 | 20231006 | 114700 | 138923664050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 422 | 20231006 | 114600 | 138923664050 | 47200 | 47200 | 47200 | 47200 | 1 |
| 423 | 20231006 | 114500 | 138923616850 | 47200 | 47200 | 47200 | 47200 | 934 |
| 424 | 20231006 | 114400 | 138879532050 | 47250 | 47200 | 47250 | 47200 | 1560 |
| 425 | 20231006 | 114300 | 138805829550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 426 | 20231006 | 114200 | 138805829550 | 47200 | 47200 | 47200 | 47200 | 2011 |
| 427 | 20231006 | 114100 | 138710910350 | 47200 | 47250 | 47250 | 47200 | 1703 |
| 428 | 20231006 | 114000 | 138630470700 | 47200 | 47200 | 47200 | 47200 | 2 |
| 429 | 20231006 | 113900 | 138630376300 | 47200 | 47200 | 47200 | 47200 | 4 |
| 430 | 20231006 | 113800 | 138630187500 | 47250 | 47250 | 47250 | 47250 | 1 |
| 431 | 20231006 | 113700 | 138630140250 | 47250 | 47250 | 47250 | 47250 | 1492 |
| 432 | 20231006 | 113600 | 138559643250 | 47250 | 47200 | 47250 | 47200 | 2445 |
| 433 | 20231006 | 113500 | 138444207850 | 47200 | 47200 | 47250 | 47200 | 5589 |
| 434 | 20231006 | 113400 | 138180313750 | 47200 | 47200 | 47200 | 47200 | 1350 |
| 435 | 20231006 | 113300 | 138116593750 | 47200 | 47250 | 47250 | 47200 | 2122 |
| 436 | 20231006 | 113200 | 138016397650 | 47200 | 47200 | 47200 | 47200 | 151 |
| 437 | 20231006 | 113100 | 138009270450 | 47200 | 47250 | 47250 | 47200 | 1992 |
| 438 | 20231006 | 113000 | 137915248000 | 47200 | 47200 | 47250 | 47200 | 5849 |
| 439 | 20231006 | 112900 | 137639055400 | 47200 | 47200 | 47200 | 47200 | 1454 |
| 440 | 20231006 | 112800 | 137570426600 | 47250 | 47250 | 47250 | 47250 | 754 |
| 441 | 20231006 | 112700 | 137534800100 | 47200 | 47200 | 47200 | 47200 | 1485 |
| 442 | 20231006 | 112600 | 137464708100 | 47200 | 47200 | 47200 | 47200 | 1542 |
| 443 | 20231006 | 112500 | 137391925700 | 47200 | 47300 | 47300 | 47200 | 10883 |
| 444 | 20231006 | 112400 | 136877878100 | 47250 | 47200 | 47250 | 47200 | 5280 |
| 445 | 20231006 | 112300 | 136628495200 | 47200 | 47200 | 47200 | 47200 | 5 |
| 446 | 20231006 | 112200 | 136628259200 | 47150 | 47150 | 47200 | 47150 | 2747 |
| 447 | 20231006 | 112100 | 136498605850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 448 | 20231006 | 112000 | 136498605850 | 47150 | 47150 | 47150 | 47150 | 30 |
| 449 | 20231006 | 111900 | 136497191350 | 47200 | 47250 | 47250 | 47200 | 2031 |
| 450 | 20231006 | 111800 | 136401286600 | 47200 | 47200 | 47200 | 47200 | 50 |
| 451 | 20231006 | 111700 | 136398926600 | 47200 | 47200 | 47200 | 47200 | 225 |
| 452 | 20231006 | 111600 | 136388306600 | 47150 | 47050 | 47150 | 47050 | 1568 |
| 453 | 20231006 | 111500 | 136314475700 | 47050 | 47200 | 47200 | 47050 | 1381 |
| 454 | 20231006 | 111400 | 136249340400 | 47250 | 47200 | 47250 | 47200 | 2735 |
| 455 | 20231006 | 111300 | 136120206600 | 47250 | 47200 | 47250 | 47200 | 5691 |
| 456 | 20231006 | 111200 | 135851496850 | 47200 | 47150 | 47200 | 47100 | 2918 |
| 457 | 20231006 | 111100 | 135713864050 | 47100 | 47150 | 47200 | 47100 | 5893 |
| 458 | 20231006 | 111000 | 135436089850 | 47150 | 47250 | 47250 | 47150 | 15066 |
| 459 | 20231006 | 110900 | 134724412900 | 47300 | 47250 | 47350 | 47250 | 9602 |
| 460 | 20231006 | 110800 | 134270393950 | 47250 | 47250 | 47250 | 47200 | 6581 |
| 461 | 20231006 | 110700 | 133959456600 | 47200 | 47150 | 47200 | 47150 | 2131 |
| 462 | 20231006 | 110600 | 133858873450 | 47200 | 47150 | 47200 | 47150 | 3067 |
| 463 | 20231006 | 110500 | 133714217950 | 47150 | 47150 | 47150 | 47150 | 283 |
| 464 | 20231006 | 110400 | 133700874500 | 47150 | 47150 | 47150 | 47150 | 1 |
| 465 | 20231006 | 110300 | 133700827350 | 47200 | 47200 | 47200 | 47200 | 918 |
| 466 | 20231006 | 110200 | 133657497750 | 47200 | 47150 | 47200 | 47150 | 3823 |
| 467 | 20231006 | 110100 | 133477108850 | 47200 | 47200 | 47200 | 47200 | 2074 |
| 468 | 20231006 | 110000 | 133379216050 | 47150 | 47150 | 47150 | 47150 | 102 |
| 469 | 20231006 | 105900 | 133374406750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 470 | 20231006 | 105800 | 133374406750 | 47200 | 47150 | 47200 | 47150 | 2070 |
| 471 | 20231006 | 105700 | 133276801200 | 47150 | 47200 | 47200 | 47150 | 706 |
| 472 | 20231006 | 105600 | 133243480600 | 47200 | 47250 | 47250 | 47200 | 4598 |
| 473 | 20231006 | 105500 | 133026304550 | 47300 | 47250 | 47300 | 47150 | 32825 |
| 474 | 20231006 | 105400 | 131476445000 | 47200 | 47100 | 47250 | 47050 | 23253 |
| 475 | 20231006 | 105300 | 130379528800 | 47100 | 47150 | 47150 | 47100 | 10931 |
| 476 | 20231006 | 105200 | 129864294450 | 47200 | 47100 | 47250 | 47050 | 28883 |
| 477 | 20231006 | 105100 | 128501528450 | 47150 | 47150 | 47300 | 47150 | 21583 |
| 478 | 20231006 | 105000 | 127482721300 | 47150 | 47250 | 47250 | 47100 | 32447 |
| 479 | 20231006 | 104900 | 125950972250 | 47250 | 47200 | 47250 | 47100 | 28258 |
| 480 | 20231006 | 104800 | 124616822750 | 47150 | 47200 | 47200 | 47150 | 6929 |
| 481 | 20231006 | 104700 | 124289775150 | 47250 | 47250 | 47300 | 47150 | 15421 |
| 482 | 20231006 | 104600 | 123561811900 | 47250 | 47200 | 47300 | 47200 | 14000 |
| 483 | 20231006 | 104500 | 122900576750 | 47250 | 47250 | 47250 | 47250 | 2126 |
| 484 | 20231006 | 104400 | 122800123250 | 47250 | 47400 | 47400 | 47250 | 16730 |
| 485 | 20231006 | 104300 | 122008421900 | 47400 | 47350 | 47400 | 47350 | 1826 |
| 486 | 20231006 | 104200 | 121921938300 | 47350 | 47350 | 47350 | 47150 | 25099 |
| 487 | 20231006 | 104100 | 120735095650 | 47400 | 47300 | 47400 | 47250 | 27171 |
| 488 | 20231006 | 104000 | 119449580950 | 47300 | 47300 | 47300 | 47150 | 21408 |
| 489 | 20231006 | 103900 | 118438095950 | 47300 | 47250 | 47450 | 47250 | 37407 |
| 490 | 20231006 | 103800 | 116666857950 | 47250 | 47250 | 47350 | 47200 | 63149 |
| 491 | 20231006 | 103700 | 113680042700 | 47250 | 47250 | 47400 | 47150 | 66604 |
| 492 | 20231006 | 103600 | 110531807000 | 47250 | 47350 | 47350 | 47200 | 53626 |
| 493 | 20231006 | 103500 | 107996925550 | 47350 | 47350 | 47400 | 47200 | 70711 |
| 494 | 20231006 | 103400 | 104652591550 | 47350 | 47400 | 47500 | 47200 | 72877 |
| 495 | 20231006 | 103300 | 101203180700 | 47400 | 47350 | 47400 | 47200 | 53852 |
| 496 | 20231006 | 103200 | 98656213700 | 47350 | 47350 | 47400 | 47150 | 72415 |
| 497 | 20231006 | 103100 | 95231930150 | 47350 | 47250 | 47400 | 47200 | 53462 |
| 498 | 20231006 | 103000 | 92703524100 | 47300 | 47250 | 47350 | 47200 | 60901 |
| 499 | 20231006 | 102900 | 89823639850 | 47300 | 47250 | 47350 | 47200 | 90630 |
| 500 | 20231006 | 102800 | 85538332850 | 47250 | 47350 | 47400 | 47150 | 90280 |
| 501 | 20231006 | 102700 | 81270412400 | 47350 | 47100 | 47350 | 47050 | 56692 |
| 502 | 20231006 | 102600 | 78593733600 | 47100 | 47000 | 47200 | 47000 | 51737 |
| 503 | 20231006 | 102500 | 76156123750 | 47050 | 47100 | 47200 | 47050 | 80609 |
| 504 | 20231006 | 102400 | 72358212250 | 47050 | 47150 | 47150 | 46950 | 82903 |
| 505 | 20231006 | 102300 | 68454908300 | 47150 | 46950 | 47250 | 46900 | 84628 |
| 506 | 20231006 | 102200 | 64468436950 | 46950 | 46650 | 46950 | 46650 | 63202 |
| 507 | 20231006 | 102100 | 61510187700 | 46650 | 46450 | 46650 | 46450 | 9128 |
| 508 | 20231006 | 102000 | 61085055400 | 46500 | 46500 | 46500 | 46450 | 11 |
| 509 | 20231006 | 101900 | 61084544100 | 46450 | 46450 | 46450 | 46450 | 31 |
| 510 | 20231006 | 101800 | 61083104150 | 46500 | 46500 | 46500 | 46500 | 1 |
| 511 | 20231006 | 101700 | 61083057650 | 46500 | 46500 | 46500 | 46450 | 1684 |
| 512 | 20231006 | 101600 | 61004751750 | 46550 | 46650 | 46750 | 46550 | 50617 |
| 513 | 20231006 | 101500 | 58643737950 | 46650 | 46750 | 46800 | 46650 | 45507 |
| 514 | 20231006 | 101400 | 56516681450 | 46700 | 46550 | 46750 | 46550 | 27146 |
| 515 | 20231006 | 101300 | 55249735900 | 46500 | 46550 | 46600 | 46500 | 25382 |
| 516 | 20231006 | 101200 | 54068157700 | 46600 | 46500 | 46650 | 46350 | 44576 |
| 517 | 20231006 | 101100 | 51995504700 | 46500 | 46450 | 46650 | 46300 | 59666 |
| 518 | 20231006 | 101000 | 49222579000 | 46400 | 46300 | 46650 | 46300 | 109934 |
| 519 | 20231006 | 100900 | 44115957450 | 46300 | 46450 | 46450 | 46150 | 25799 |
| 520 | 20231006 | 100800 | 42922193500 | 46450 | 46350 | 46450 | 46150 | 44010 |
| 521 | 20231006 | 100700 | 40881346950 | 46200 | 46300 | 46400 | 46200 | 44643 |
| 522 | 20231006 | 100600 | 38813101400 | 46350 | 46100 | 46350 | 46100 | 38831 |
| 523 | 20231006 | 100500 | 37018426350 | 46050 | 46150 | 46200 | 46050 | 28390 |
| 524 | 20231006 | 100400 | 35708935500 | 46150 | 46400 | 46500 | 46150 | 26403 |
| 525 | 20231006 | 100300 | 34484153550 | 46400 | 46300 | 46400 | 46150 | 48566 |
| 526 | 20231006 | 100200 | 32234953850 | 46300 | 46450 | 46450 | 46050 | 55839 |
| 527 | 20231006 | 100100 | 29656137100 | 46500 | 46400 | 46500 | 46400 | 27717 |
| 528 | 20231006 | 100000 | 28368723700 | 46400 | 46300 | 46400 | 46250 | 4868 |
| 529 | 20231006 | 095900 | 28143328250 | 46300 | 46250 | 46350 | 46250 | 5897 |
| 530 | 20231006 | 095800 | 27870252200 | 46250 | 46250 | 46350 | 46150 | 47777 |
| 531 | 20231006 | 095700 | 25659458400 | 46250 | 46050 | 46250 | 46050 | 28892 |
| 532 | 20231006 | 095600 | 24325023200 | 46100 | 46050 | 46100 | 46000 | 10722 |
| 533 | 20231006 | 095500 | 23831449200 | 46100 | 46250 | 46400 | 46100 | 42099 |
| 534 | 20231006 | 095400 | 21883273250 | 46350 | 46350 | 46450 | 46150 | 40247 |
| 535 | 20231006 | 095300 | 20016778350 | 46400 | 46150 | 46450 | 46100 | 38360 |
| 536 | 20231006 | 095200 | 18240709250 | 46150 | 46250 | 46350 | 46050 | 32011 |
| 537 | 20231006 | 095100 | 16759188950 | 46250 | 46000 | 46250 | 46000 | 24670 |
| 538 | 20231006 | 095000 | 15621030700 | 46000 | 46150 | 46150 | 45950 | 19928 |
| 539 | 20231006 | 094900 | 14703506400 | 46150 | 46500 | 46500 | 46100 | 64188 |
| 540 | 20231006 | 094800 | 11737854700 | 46500 | 46250 | 46500 | 46100 | 38923 |
| 541 | 20231006 | 094700 | 9933517400 | 46250 | 46100 | 46350 | 46050 | 34930 |
| 542 | 20231006 | 094600 | 8320144500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 543 | 20231006 | 094500 | 8320144500 | 46200 | 46100 | 46250 | 46050 | 38707 |
| 544 | 20231006 | 094400 | 6533889400 | 46150 | 46150 | 46400 | 46100 | 52185 |
| 545 | 20231006 | 094300 | 4124098800 | 46400 | 46150 | 46400 | 46050 | 31573 |
| 546 | 20231006 | 094200 | 2664906850 | 46150 | 46150 | 46150 | 46150 | 307 |
| 547 | 20231006 | 094100 | 2650738800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 548 | 20231006 | 094000 | 2650738800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 549 | 20231006 | 093900 | 2650738800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 550 | 20231006 | 093800 | 2650738800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 551 | 20231006 | 093700 | 2650738800 | 46150 | 46150 | 46150 | 46150 | 1673 |
| 552 | 20231006 | 093600 | 2573529850 | 46100 | 46000 | 46100 | 46000 | 1605 |
| 553 | 20231006 | 093500 | 2499540550 | 46000 | 46050 | 46050 | 46000 | 3086 |
| 554 | 20231006 | 093400 | 2357430450 | 46100 | 46100 | 46100 | 46100 | 5 |
| 555 | 20231006 | 093300 | 2357199950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 556 | 20231006 | 093200 | 2357199950 | 46100 | 46100 | 46100 | 46100 | 2 |
| 557 | 20231006 | 093100 | 2357107750 | 46100 | 46150 | 46150 | 46100 | 1439 |
| 558 | 20231006 | 093000 | 2290769750 | 46100 | 46100 | 46100 | 46100 | 523 |
| 559 | 20231006 | 092900 | 2266659450 | 46100 | 46100 | 46100 | 46100 | 3 |
| 560 | 20231006 | 092800 | 2266521150 | 46100 | 46100 | 46100 | 46100 | 11 |
| 561 | 20231006 | 092700 | 2266014050 | 46100 | 46100 | 46100 | 46100 | 2064 |
| 562 | 20231006 | 092600 | 2170863650 | 46000 | 46050 | 46100 | 46000 | 3056 |
| 563 | 20231006 | 092500 | 2030211900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 564 | 20231006 | 092400 | 2030211900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 565 | 20231006 | 092300 | 2030211900 | 46050 | 46050 | 46050 | 46050 | 546 |
| 566 | 20231006 | 092200 | 2005068600 | 46050 | 46050 | 46050 | 46050 | 2 |
| 567 | 20231006 | 092100 | 2004976500 | 46050 | 46050 | 46050 | 46050 | 32 |
| 568 | 20231006 | 092000 | 2003502900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 569 | 20231006 | 091900 | 2003502900 | 46050 | 46050 | 46050 | 46050 | 58 |
| 570 | 20231006 | 091800 | 2000832000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 571 | 20231006 | 091700 | 2000832000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 572 | 20231006 | 091600 | 2000832000 | 46050 | 46050 | 46050 | 46050 | 1 |
| 573 | 20231006 | 091500 | 2000785950 | 46050 | 46050 | 46050 | 46050 | 517 |
| 574 | 20231006 | 091400 | 1976978100 | 46050 | 46050 | 46050 | 46050 | 1349 |
| 575 | 20231006 | 091300 | 1914856650 | 46050 | 46150 | 46150 | 46050 | 5935 |
| 576 | 20231006 | 091200 | 1641374250 | 46200 | 46200 | 46200 | 46150 | 1410 |
| 577 | 20231006 | 091100 | 1576232350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 578 | 20231006 | 091000 | 1576232350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 579 | 20231006 | 090900 | 1576232350 | 46200 | 46200 | 46200 | 46200 | 541 |
| 580 | 20231006 | 090800 | 1551238150 | 46200 | 46200 | 46200 | 46200 | 30 |
| 581 | 20231006 | 090700 | 1549852150 | 46250 | 46250 | 46250 | 46250 | 466 |
| 582 | 20231006 | 090600 | 1528299650 | 46250 | 46050 | 46250 | 46050 | 6804 |
| 583 | 20231006 | 090500 | 1214353300 | 46100 | 46100 | 46150 | 46000 | 6888 |
| 584 | 20231006 | 090400 | 896848100 | 46100 | 46100 | 46100 | 46050 | 1513 |
| 585 | 20231006 | 090300 | 827100050 | 46100 | 46100 | 46100 | 46050 | 431 |
| 586 | 20231006 | 090200 | 807233450 | 46150 | 46150 | 46150 | 45950 | 4040 |
| 587 | 20231006 | 090100 | 620911350 | 46150 | 45900 | 46200 | 45900 | 7981 |
| 588 | 20231006 | 090000 | 252961650 | 46050 | 45900 | 46050 | 45900 | 5511 |