32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 184600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 1073 |
| 3 | 20231011 | 184500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20231011 | 184400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20231011 | 184300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20231011 | 184200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20231011 | 184100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20231011 | 184000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20231011 | 183900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20231011 | 183800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20231011 | 183700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20231011 | 183600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20231011 | 183500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20231011 | 183400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20231011 | 183300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20231011 | 183200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20231011 | 183100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20231011 | 183000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20231011 | 182900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20231011 | 182800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20231011 | 182700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20231011 | 182600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20231011 | 182500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20231011 | 182400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20231011 | 182300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20231011 | 182200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20231011 | 182100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20231011 | 182000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20231011 | 181900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20231011 | 181800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20231011 | 181700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20231011 | 181600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 1073 |
| 33 | 20231011 | 181500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20231011 | 181400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20231011 | 181300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20231011 | 181200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20231011 | 181100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20231011 | 181000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20231011 | 180900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20231011 | 180800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20231011 | 180700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20231011 | 180600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20231011 | 180500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20231011 | 180400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20231011 | 180300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20231011 | 180200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20231011 | 180100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20231011 | 180000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20231011 | 175900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20231011 | 175800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20231011 | 175700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20231011 | 175600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20231011 | 175500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20231011 | 175400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20231011 | 175300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20231011 | 175200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20231011 | 175100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20231011 | 175000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20231011 | 174900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20231011 | 174800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20231011 | 174700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20231011 | 174600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 1073 |
| 63 | 20231011 | 174500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20231011 | 174400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20231011 | 174300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20231011 | 174200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20231011 | 174100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20231011 | 174000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20231011 | 173900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20231011 | 173800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20231011 | 173700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20231011 | 173600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20231011 | 173500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20231011 | 173400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20231011 | 173300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20231011 | 173200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20231011 | 173100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20231011 | 173000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20231011 | 172900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20231011 | 172800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20231011 | 172700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20231011 | 172600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20231011 | 172500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20231011 | 172400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20231011 | 172300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20231011 | 172200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20231011 | 172100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20231011 | 172000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20231011 | 171900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20231011 | 171800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20231011 | 171700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20231011 | 171600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 1073 |
| 93 | 20231011 | 171500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20231011 | 171400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20231011 | 171300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20231011 | 171200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20231011 | 171100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20231011 | 171000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20231011 | 170900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20231011 | 170800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20231011 | 170700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20231011 | 170600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20231011 | 170500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20231011 | 170400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20231011 | 170300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20231011 | 170200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20231011 | 170100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20231011 | 170000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20231011 | 165900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20231011 | 165800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20231011 | 165700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20231011 | 165600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20231011 | 165500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20231011 | 165400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20231011 | 165300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20231011 | 165200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20231011 | 165100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20231011 | 165000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20231011 | 164900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20231011 | 164800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20231011 | 164700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20231011 | 164600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 1073 |
| 123 | 20231011 | 164500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20231011 | 164400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20231011 | 164300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20231011 | 164200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20231011 | 164100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20231011 | 164000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20231011 | 163900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20231011 | 163800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20231011 | 163700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20231011 | 163600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20231011 | 163500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20231011 | 163400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20231011 | 163300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20231011 | 163200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20231011 | 163100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20231011 | 163000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20231011 | 162900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20231011 | 162800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20231011 | 162700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20231011 | 162600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20231011 | 162500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20231011 | 162400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20231011 | 162300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20231011 | 162200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20231011 | 162100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20231011 | 162000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20231011 | 161900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20231011 | 161800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20231011 | 161700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20231011 | 161600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 1073 |
| 153 | 20231011 | 161500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20231011 | 161400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20231011 | 161300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20231011 | 161200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20231011 | 161100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20231011 | 161000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20231011 | 160900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20231011 | 160800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20231011 | 160700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20231011 | 160600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20231011 | 160500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20231011 | 160400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20231011 | 160300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20231011 | 160200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20231011 | 160100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20231011 | 160000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20231011 | 155900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20231011 | 155800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20231011 | 155700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20231011 | 155600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20231011 | 155500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20231011 | 155400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20231011 | 155300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20231011 | 155200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20231011 | 155100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20231011 | 155000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20231011 | 154900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20231011 | 154800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20231011 | 154700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20231011 | 154600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 1073 |
| 183 | 20231011 | 154500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20231011 | 154400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20231011 | 154300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20231011 | 154200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20231011 | 154100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20231011 | 154000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20231011 | 153900 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20231011 | 153800 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20231011 | 153700 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20231011 | 153600 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20231011 | 153500 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20231011 | 153400 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20231011 | 153300 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20231011 | 153200 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20231011 | 153100 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20231011 | 153000 | 294713245200 | 47200 | 47200 | 47200 | 47200 | 1073 |
| 199 | 20231011 | 152900 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20231011 | 152800 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20231011 | 152700 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20231011 | 152600 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20231011 | 152500 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20231011 | 152400 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20231011 | 152300 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20231011 | 152200 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20231011 | 152100 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20231011 | 152000 | 294662599600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20231011 | 151900 | 294662599600 | 47200 | 47150 | 47200 | 47100 | 2802 |
| 210 | 20231011 | 151800 | 294530439550 | 47250 | 47200 | 47250 | 47150 | 8001 |
| 211 | 20231011 | 151700 | 294152791200 | 47200 | 47250 | 47250 | 47200 | 10 |
| 212 | 20231011 | 151600 | 294152318800 | 47200 | 47200 | 47200 | 47200 | 96 |
| 213 | 20231011 | 151500 | 294147787600 | 47200 | 47150 | 47250 | 47100 | 10996 |
| 214 | 20231011 | 151400 | 293629241250 | 47150 | 47250 | 47250 | 47150 | 2020 |
| 215 | 20231011 | 151300 | 293533903100 | 47300 | 47250 | 47300 | 47250 | 780 |
| 216 | 20231011 | 151200 | 293497047950 | 47250 | 47200 | 47250 | 47200 | 981 |
| 217 | 20231011 | 151100 | 293450695950 | 47200 | 47300 | 47300 | 47200 | 2226 |
| 218 | 20231011 | 151000 | 293345517600 | 47300 | 47200 | 47300 | 47200 | 3206 |
| 219 | 20231011 | 150900 | 293193973900 | 47200 | 47200 | 47200 | 47200 | 45 |
| 220 | 20231011 | 150800 | 293191849900 | 47200 | 47250 | 47250 | 47200 | 3976 |
| 221 | 20231011 | 150700 | 293003984250 | 47300 | 47250 | 47300 | 47250 | 2096 |
| 222 | 20231011 | 150600 | 292904942700 | 47200 | 47300 | 47350 | 47200 | 6785 |
| 223 | 20231011 | 150500 | 292584309750 | 47300 | 47300 | 47300 | 47300 | 1206 |
| 224 | 20231011 | 150400 | 292527265950 | 47300 | 47350 | 47350 | 47300 | 1222 |
| 225 | 20231011 | 150300 | 292469465250 | 47350 | 47350 | 47350 | 47300 | 454 |
| 226 | 20231011 | 150200 | 292447988350 | 47350 | 47350 | 47350 | 47300 | 904 |
| 227 | 20231011 | 150100 | 292405229050 | 47350 | 47350 | 47350 | 47350 | 3 |
| 228 | 20231011 | 150000 | 292405087000 | 47350 | 47350 | 47350 | 47350 | 0 |
| 229 | 20231011 | 145900 | 292405087000 | 47350 | 47300 | 47350 | 47300 | 687 |
| 230 | 20231011 | 145800 | 292372591850 | 47250 | 47300 | 47300 | 47250 | 2187 |
| 231 | 20231011 | 145700 | 292269180800 | 47300 | 47250 | 47300 | 47250 | 3298 |
| 232 | 20231011 | 145600 | 292113270000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20231011 | 145500 | 292113270000 | 47250 | 47250 | 47300 | 47200 | 8995 |
| 234 | 20231011 | 145400 | 291688127450 | 47250 | 47300 | 47300 | 47250 | 3731 |
| 235 | 20231011 | 145300 | 291511739700 | 47300 | 47200 | 47300 | 47200 | 4920 |
| 236 | 20231011 | 145200 | 291279275950 | 47200 | 47300 | 47300 | 47200 | 2329 |
| 237 | 20231011 | 145100 | 291169323100 | 47300 | 47300 | 47300 | 47200 | 10820 |
| 238 | 20231011 | 145000 | 290658247000 | 47300 | 47250 | 47300 | 47250 | 10652 |
| 239 | 20231011 | 144900 | 290154662750 | 47250 | 47250 | 47300 | 47250 | 4009 |
| 240 | 20231011 | 144800 | 289965214950 | 47250 | 47200 | 47250 | 47150 | 16647 |
| 241 | 20231011 | 144700 | 289178830300 | 47200 | 47150 | 47200 | 46950 | 34040 |
| 242 | 20231011 | 144600 | 287575773100 | 47150 | 47050 | 47200 | 47000 | 56978 |
| 243 | 20231011 | 144500 | 284894285000 | 47250 | 47050 | 47250 | 47000 | 46800 |
| 244 | 20231011 | 144400 | 282690554700 | 47050 | 47300 | 47300 | 47050 | 33644 |
| 245 | 20231011 | 144300 | 281102905650 | 47300 | 47150 | 47300 | 47050 | 30655 |
| 246 | 20231011 | 144200 | 279656911300 | 47150 | 47150 | 47350 | 47050 | 42737 |
| 247 | 20231011 | 144100 | 277641930650 | 47150 | 47300 | 47350 | 47150 | 10534 |
| 248 | 20231011 | 144000 | 277144379050 | 47300 | 47150 | 47300 | 47100 | 19613 |
| 249 | 20231011 | 143900 | 276217732600 | 47050 | 47150 | 47300 | 47050 | 34713 |
| 250 | 20231011 | 143800 | 274581750500 | 47150 | 47100 | 47350 | 47050 | 56783 |
| 251 | 20231011 | 143700 | 271899009850 | 47050 | 47150 | 47300 | 47050 | 36244 |
| 252 | 20231011 | 143600 | 270190572400 | 47150 | 47300 | 47400 | 47150 | 40450 |
| 253 | 20231011 | 143500 | 268281109100 | 47300 | 47400 | 47400 | 47300 | 8506 |
| 254 | 20231011 | 143400 | 267878487800 | 47350 | 47250 | 47350 | 47100 | 30742 |
| 255 | 20231011 | 143300 | 266425582900 | 47050 | 47250 | 47300 | 47000 | 60917 |
| 256 | 20231011 | 143200 | 263553005300 | 47100 | 47150 | 47300 | 47100 | 32561 |
| 257 | 20231011 | 143100 | 262017310100 | 47100 | 47300 | 47300 | 47100 | 24453 |
| 258 | 20231011 | 143000 | 260863525350 | 47300 | 47350 | 47350 | 47300 | 1052 |
| 259 | 20231011 | 142900 | 260813738150 | 47300 | 47250 | 47350 | 47150 | 14215 |
| 260 | 20231011 | 142800 | 260142466400 | 47250 | 47250 | 47350 | 47100 | 33555 |
| 261 | 20231011 | 142700 | 258557447050 | 47250 | 47200 | 47300 | 47100 | 39736 |
| 262 | 20231011 | 142600 | 256682376950 | 47350 | 47350 | 47350 | 47150 | 17295 |
| 263 | 20231011 | 142500 | 255865395900 | 47300 | 47300 | 47350 | 47250 | 11313 |
| 264 | 20231011 | 142400 | 255330139100 | 47350 | 47300 | 47350 | 47150 | 39503 |
| 265 | 20231011 | 142300 | 253465605250 | 47350 | 47200 | 47350 | 47100 | 39783 |
| 266 | 20231011 | 142200 | 251586415350 | 47100 | 47250 | 47350 | 47100 | 28220 |
| 267 | 20231011 | 142100 | 250254031900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20231011 | 142000 | 250254031900 | 47250 | 47250 | 47250 | 47250 | 2 |
| 269 | 20231011 | 141900 | 250253937400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20231011 | 141800 | 250253937400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20231011 | 141700 | 250253937400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 272 | 20231011 | 141600 | 250253937400 | 47250 | 47250 | 47250 | 47250 | 501 |
| 273 | 20231011 | 141500 | 250230265150 | 47250 | 47250 | 47250 | 47250 | 3 |
| 274 | 20231011 | 141400 | 250230123400 | 47250 | 47250 | 47250 | 47250 | 289 |
| 275 | 20231011 | 141300 | 250216468150 | 47250 | 47250 | 47250 | 47250 | 3343 |
| 276 | 20231011 | 141200 | 250058511400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 277 | 20231011 | 141100 | 250058511400 | 47200 | 47100 | 47200 | 47100 | 2017 |
| 278 | 20231011 | 141000 | 249963386000 | 47150 | 47100 | 47150 | 47100 | 750 |
| 279 | 20231011 | 140900 | 249928060900 | 47150 | 47150 | 47150 | 47150 | 832 |
| 280 | 20231011 | 140800 | 249888832100 | 47200 | 47200 | 47200 | 47200 | 2 |
| 281 | 20231011 | 140700 | 249888737700 | 47150 | 47200 | 47200 | 47150 | 3302 |
| 282 | 20231011 | 140600 | 249732911200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 283 | 20231011 | 140500 | 249732911200 | 47250 | 47250 | 47250 | 47250 | 3 |
| 284 | 20231011 | 140400 | 249732769450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 285 | 20231011 | 140300 | 249732769450 | 47200 | 47200 | 47200 | 47200 | 11 |
| 286 | 20231011 | 140200 | 249732250250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 287 | 20231011 | 140100 | 249732250250 | 47250 | 47250 | 47250 | 47250 | 27 |
| 288 | 20231011 | 140000 | 249730974500 | 47200 | 47200 | 47200 | 47200 | 59 |
| 289 | 20231011 | 135900 | 249728189700 | 47200 | 47200 | 47200 | 47200 | 2 |
| 290 | 20231011 | 135800 | 249728095300 | 47200 | 47200 | 47200 | 47200 | 61 |
| 291 | 20231011 | 135700 | 249725216100 | 47250 | 47200 | 47250 | 47200 | 2344 |
| 292 | 20231011 | 135600 | 249614498050 | 47200 | 47150 | 47200 | 47150 | 1698 |
| 293 | 20231011 | 135500 | 249534354550 | 47150 | 47200 | 47200 | 47150 | 2821 |
| 294 | 20231011 | 135400 | 249401308950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 295 | 20231011 | 135300 | 249401308950 | 47250 | 47150 | 47250 | 47150 | 4820 |
| 296 | 20231011 | 135200 | 249173903700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 297 | 20231011 | 135100 | 249173903700 | 47200 | 47200 | 47200 | 47200 | 1175 |
| 298 | 20231011 | 135000 | 249118443700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 299 | 20231011 | 134900 | 249118443700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 300 | 20231011 | 134800 | 249118443700 | 47200 | 47250 | 47250 | 47200 | 2091 |
| 301 | 20231011 | 134700 | 249019671150 | 47250 | 47250 | 47250 | 47250 | 1776 |
| 302 | 20231011 | 134600 | 248935755150 | 47200 | 47200 | 47200 | 47200 | 10 |
| 303 | 20231011 | 134500 | 248935283150 | 47250 | 47250 | 47250 | 47250 | 789 |
| 304 | 20231011 | 134400 | 248898002900 | 47300 | 47200 | 47300 | 47150 | 5711 |
| 305 | 20231011 | 134300 | 248628200850 | 47250 | 47250 | 47250 | 47250 | 0 |
| 306 | 20231011 | 134200 | 248628200850 | 47250 | 47250 | 47250 | 47250 | 2052 |
| 307 | 20231011 | 134100 | 248531243850 | 47350 | 47250 | 47350 | 47250 | 4856 |
| 308 | 20231011 | 134000 | 248301559350 | 47300 | 47300 | 47300 | 47300 | 839 |
| 309 | 20231011 | 133900 | 248261874650 | 47350 | 47300 | 47350 | 47300 | 3344 |
| 310 | 20231011 | 133800 | 248103619250 | 47250 | 47250 | 47250 | 47250 | 741 |
| 311 | 20231011 | 133700 | 248068607000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 312 | 20231011 | 133600 | 248068607000 | 47300 | 47300 | 47300 | 47300 | 1 |
| 313 | 20231011 | 133500 | 248068559700 | 47300 | 47300 | 47300 | 47250 | 2046 |
| 314 | 20231011 | 133400 | 247971793900 | 47300 | 47200 | 47300 | 47200 | 2874 |
| 315 | 20231011 | 133300 | 247835910200 | 47250 | 47200 | 47250 | 47200 | 3419 |
| 316 | 20231011 | 133200 | 247674467350 | 47200 | 47300 | 47350 | 47200 | 7793 |
| 317 | 20231011 | 133100 | 247306074300 | 47300 | 47300 | 47350 | 47300 | 9938 |
| 318 | 20231011 | 133000 | 246835708400 | 47300 | 47350 | 47400 | 47200 | 8160 |
| 319 | 20231011 | 132900 | 246449948050 | 47350 | 47200 | 47350 | 47200 | 18479 |
| 320 | 20231011 | 132800 | 245575921650 | 47250 | 47250 | 47250 | 47250 | 640 |
| 321 | 20231011 | 132700 | 245545681650 | 47250 | 47350 | 47350 | 47250 | 18325 |
| 322 | 20231011 | 132600 | 244679197500 | 47400 | 47300 | 47400 | 47250 | 41843 |
| 323 | 20231011 | 132500 | 242699289200 | 47250 | 47400 | 47400 | 47200 | 31288 |
| 324 | 20231011 | 132400 | 241220693150 | 47400 | 47300 | 47400 | 47250 | 17621 |
| 325 | 20231011 | 132300 | 240386096150 | 47300 | 47350 | 47400 | 47250 | 40700 |
| 326 | 20231011 | 132200 | 238460028800 | 47350 | 47400 | 47400 | 47200 | 58949 |
| 327 | 20231011 | 132100 | 235671190900 | 47400 | 47300 | 47400 | 47200 | 60186 |
| 328 | 20231011 | 132000 | 232822993950 | 47300 | 47100 | 47350 | 47100 | 47045 |
| 329 | 20231011 | 131900 | 230600385950 | 47100 | 47150 | 47200 | 47100 | 5123 |
| 330 | 20231011 | 131800 | 230358815450 | 47200 | 47200 | 47450 | 47150 | 63819 |
| 331 | 20231011 | 131700 | 227337343800 | 47200 | 47200 | 47250 | 47100 | 28623 |
| 332 | 20231011 | 131600 | 225986586800 | 47200 | 47200 | 47450 | 47200 | 69524 |
| 333 | 20231011 | 131500 | 222699259800 | 47200 | 47200 | 47500 | 47200 | 208411 |
| 334 | 20231011 | 131400 | 212839676200 | 47200 | 47300 | 47450 | 47150 | 64948 |
| 335 | 20231011 | 131300 | 209765553500 | 47300 | 47250 | 47450 | 47250 | 65104 |
| 336 | 20231011 | 131200 | 206684368900 | 47200 | 47200 | 47450 | 47200 | 99311 |
| 337 | 20231011 | 131100 | 201986844600 | 47200 | 47250 | 47400 | 47150 | 74946 |
| 338 | 20231011 | 131000 | 198443535000 | 47250 | 47200 | 47450 | 47150 | 156280 |
| 339 | 20231011 | 130900 | 191049553700 | 47200 | 47150 | 47500 | 47150 | 71570 |
| 340 | 20231011 | 130800 | 187661014900 | 47200 | 46950 | 47200 | 46950 | 49482 |
| 341 | 20231011 | 130700 | 185331077000 | 46950 | 46900 | 46950 | 46900 | 1698 |
| 342 | 20231011 | 130600 | 185251363700 | 46850 | 46900 | 46900 | 46850 | 5169 |
| 343 | 20231011 | 130500 | 185009042750 | 46900 | 46900 | 46900 | 46900 | 1397 |
| 344 | 20231011 | 130400 | 184943523450 | 46850 | 46900 | 46900 | 46850 | 1377 |
| 345 | 20231011 | 130300 | 184878951300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 346 | 20231011 | 130200 | 184878951300 | 46950 | 47000 | 47000 | 46950 | 4717 |
| 347 | 20231011 | 130100 | 184657402650 | 47000 | 47000 | 47000 | 47000 | 1888 |
| 348 | 20231011 | 130000 | 184568666650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 349 | 20231011 | 125900 | 184568666650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 350 | 20231011 | 125800 | 184568666650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 351 | 20231011 | 125700 | 184568666650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 352 | 20231011 | 125600 | 184568666650 | 47050 | 47000 | 47050 | 47000 | 3713 |
| 353 | 20231011 | 125500 | 184394155550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 354 | 20231011 | 125400 | 184394155550 | 47000 | 47000 | 47000 | 47000 | 1960 |
| 355 | 20231011 | 125300 | 184302035550 | 47000 | 47000 | 47000 | 47000 | 1960 |
| 356 | 20231011 | 125200 | 184209915550 | 46950 | 46900 | 46950 | 46900 | 8047 |
| 357 | 20231011 | 125100 | 183832259850 | 46900 | 46900 | 46900 | 46900 | 751 |
| 358 | 20231011 | 125000 | 183797037950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 359 | 20231011 | 124900 | 183797037950 | 46950 | 46950 | 46950 | 46950 | 1944 |
| 360 | 20231011 | 124800 | 183705767150 | 46900 | 46900 | 46900 | 46900 | 89 |
| 361 | 20231011 | 124700 | 183701593050 | 46900 | 46900 | 46900 | 46900 | 3 |
| 362 | 20231011 | 124600 | 183701452350 | 46950 | 46950 | 46950 | 46950 | 1053 |
| 363 | 20231011 | 124500 | 183652014000 | 47000 | 46950 | 47000 | 46950 | 2776 |
| 364 | 20231011 | 124400 | 183521583600 | 46900 | 46950 | 46950 | 46900 | 1065 |
| 365 | 20231011 | 124300 | 183471581900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 366 | 20231011 | 124200 | 183471581900 | 47000 | 47050 | 47050 | 47000 | 1263 |
| 367 | 20231011 | 124100 | 183412219000 | 47050 | 47050 | 47050 | 47050 | 276 |
| 368 | 20231011 | 124000 | 183399233200 | 47000 | 47000 | 47000 | 47000 | 231 |
| 369 | 20231011 | 123900 | 183388376200 | 47000 | 47000 | 47000 | 47000 | 262 |
| 370 | 20231011 | 123800 | 183376062200 | 47000 | 47000 | 47000 | 47000 | 3872 |
| 371 | 20231011 | 123700 | 183194078200 | 47000 | 47000 | 47000 | 47000 | 0 |
| 372 | 20231011 | 123600 | 183194078200 | 47000 | 47000 | 47000 | 47000 | 1885 |
| 373 | 20231011 | 123500 | 183105483200 | 47050 | 47000 | 47050 | 47000 | 5748 |
| 374 | 20231011 | 123400 | 182835144300 | 47000 | 47000 | 47000 | 47000 | 1855 |
| 375 | 20231011 | 123300 | 182747959300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 376 | 20231011 | 123200 | 182747959300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 377 | 20231011 | 123100 | 182747959300 | 47000 | 46950 | 47000 | 46950 | 1006 |
| 378 | 20231011 | 123000 | 182700717200 | 46900 | 46900 | 46900 | 46900 | 100 |
| 379 | 20231011 | 122900 | 182696027200 | 46950 | 47000 | 47050 | 46950 | 10063 |
| 380 | 20231011 | 122800 | 182222870150 | 47000 | 46950 | 47000 | 46950 | 3049 |
| 381 | 20231011 | 122700 | 182079620000 | 46950 | 46950 | 46950 | 46950 | 4097 |
| 382 | 20231011 | 122600 | 181887265850 | 46950 | 46950 | 46950 | 46950 | 0 |
| 383 | 20231011 | 122500 | 181887265850 | 46950 | 46950 | 46950 | 46950 | 741 |
| 384 | 20231011 | 122400 | 181852475900 | 47000 | 47000 | 47000 | 47000 | 2063 |
| 385 | 20231011 | 122300 | 181755514900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 386 | 20231011 | 122200 | 181755514900 | 47000 | 47000 | 47000 | 47000 | 10 |
| 387 | 20231011 | 122100 | 181755044900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 388 | 20231011 | 122000 | 181755044900 | 47000 | 47000 | 47000 | 47000 | 209 |
| 389 | 20231011 | 121900 | 181745221900 | 47000 | 47000 | 47000 | 47000 | 50 |
| 390 | 20231011 | 121800 | 181742871900 | 47000 | 47000 | 47000 | 47000 | 2063 |
| 391 | 20231011 | 121700 | 181645910900 | 47000 | 47050 | 47050 | 47000 | 4988 |
| 392 | 20231011 | 121600 | 181411268650 | 47050 | 47000 | 47050 | 47000 | 2091 |
| 393 | 20231011 | 121500 | 181312991600 | 47000 | 47000 | 47000 | 47000 | 2091 |
| 394 | 20231011 | 121400 | 181214714600 | 46950 | 46900 | 46950 | 46900 | 6352 |
| 395 | 20231011 | 121300 | 180916643300 | 46900 | 46850 | 46900 | 46850 | 2291 |
| 396 | 20231011 | 121200 | 180809289650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 397 | 20231011 | 121100 | 180809289650 | 46900 | 46850 | 46900 | 46850 | 2494 |
| 398 | 20231011 | 121000 | 180692445250 | 46800 | 46800 | 46800 | 46800 | 5 |
| 399 | 20231011 | 120900 | 180692211250 | 46850 | 46850 | 46850 | 46850 | 1286 |
| 400 | 20231011 | 120800 | 180631962150 | 46850 | 46850 | 46850 | 46850 | 1885 |
| 401 | 20231011 | 120700 | 180543649900 | 46850 | 46850 | 46850 | 46850 | 1 |
| 402 | 20231011 | 120600 | 180543603050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 403 | 20231011 | 120500 | 180543603050 | 46900 | 46900 | 46900 | 46900 | 2381 |
| 404 | 20231011 | 120400 | 180431934150 | 46950 | 46950 | 46950 | 46950 | 4 |
| 405 | 20231011 | 120300 | 180431746350 | 46950 | 46950 | 46950 | 46950 | 1 |
| 406 | 20231011 | 120200 | 180431699400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 407 | 20231011 | 120100 | 180431699400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 408 | 20231011 | 120000 | 180431699400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 409 | 20231011 | 115900 | 180431699400 | 46900 | 46900 | 46900 | 46900 | 51 |
| 410 | 20231011 | 115800 | 180429307500 | 46900 | 46900 | 46900 | 46900 | 1 |
| 411 | 20231011 | 115700 | 180429260600 | 46900 | 46900 | 46900 | 46900 | 3 |
| 412 | 20231011 | 115600 | 180429119900 | 46900 | 46900 | 46900 | 46900 | 972 |
| 413 | 20231011 | 115500 | 180383533100 | 46950 | 46900 | 46950 | 46900 | 2 |
| 414 | 20231011 | 115400 | 180383439250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 415 | 20231011 | 115300 | 180383439250 | 46900 | 46900 | 46900 | 46900 | 254 |
| 416 | 20231011 | 115200 | 180371526650 | 46950 | 46950 | 46950 | 46950 | 136 |
| 417 | 20231011 | 115100 | 180365141450 | 46950 | 46950 | 46950 | 46950 | 136 |
| 418 | 20231011 | 115000 | 180358756250 | 46950 | 46950 | 46950 | 46950 | 156 |
| 419 | 20231011 | 114900 | 180351432050 | 46950 | 46900 | 46950 | 46900 | 157 |
| 420 | 20231011 | 114800 | 180344060950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 421 | 20231011 | 114700 | 180344060950 | 46950 | 46950 | 46950 | 46950 | 145 |
| 422 | 20231011 | 114600 | 180337253200 | 46900 | 46950 | 46950 | 46900 | 12 |
| 423 | 20231011 | 114500 | 180336690350 | 46950 | 46900 | 46950 | 46900 | 4250 |
| 424 | 20231011 | 114400 | 180137306450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 425 | 20231011 | 114300 | 180137306450 | 46900 | 46900 | 46900 | 46900 | 152 |
| 426 | 20231011 | 114200 | 180130177650 | 46900 | 46900 | 46900 | 46900 | 673 |
| 427 | 20231011 | 114100 | 180098613950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 428 | 20231011 | 114000 | 180098613950 | 46900 | 46900 | 46900 | 46900 | 346 |
| 429 | 20231011 | 113900 | 180082386550 | 46900 | 46900 | 46900 | 46900 | 49 |
| 430 | 20231011 | 113800 | 180080088450 | 46950 | 46950 | 46950 | 46950 | 1 |
| 431 | 20231011 | 113700 | 180080041500 | 46950 | 46950 | 46950 | 46950 | 140 |
| 432 | 20231011 | 113600 | 180073468500 | 46900 | 47000 | 47000 | 46900 | 969 |
| 433 | 20231011 | 113500 | 180027974650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 434 | 20231011 | 113400 | 180027974650 | 47000 | 47000 | 47000 | 47000 | 204 |
| 435 | 20231011 | 113300 | 180018386650 | 47050 | 47000 | 47050 | 47000 | 1960 |
| 436 | 20231011 | 113200 | 179926266600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 437 | 20231011 | 113100 | 179926266600 | 47000 | 47000 | 47000 | 47000 | 2193 |
| 438 | 20231011 | 113000 | 179823195600 | 46950 | 47000 | 47000 | 46950 | 74 |
| 439 | 20231011 | 112900 | 179819721250 | 47000 | 47000 | 47000 | 47000 | 1882 |
| 440 | 20231011 | 112800 | 179731267250 | 47000 | 47000 | 47000 | 47000 | 23 |
| 441 | 20231011 | 112700 | 179730186250 | 47000 | 47000 | 47000 | 47000 | 134 |
| 442 | 20231011 | 112600 | 179723888250 | 47000 | 47000 | 47000 | 47000 | 0 |
| 443 | 20231011 | 112500 | 179723888250 | 47000 | 47000 | 47000 | 47000 | 1995 |
| 444 | 20231011 | 112400 | 179630123250 | 46950 | 46950 | 46950 | 46950 | 2565 |
| 445 | 20231011 | 112300 | 179509696500 | 46950 | 46950 | 46950 | 46950 | 119 |
| 446 | 20231011 | 112200 | 179504109450 | 46950 | 46900 | 46950 | 46900 | 2275 |
| 447 | 20231011 | 112100 | 179397329350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 448 | 20231011 | 112000 | 179397329350 | 46900 | 46900 | 46900 | 46900 | 2891 |
| 449 | 20231011 | 111900 | 179261741450 | 46900 | 46950 | 46950 | 46900 | 1006 |
| 450 | 20231011 | 111800 | 179214529450 | 46950 | 47000 | 47000 | 46950 | 159 |
| 451 | 20231011 | 111700 | 179207056550 | 46950 | 46950 | 46950 | 46950 | 1921 |
| 452 | 20231011 | 111600 | 179116865600 | 46950 | 46900 | 46950 | 46900 | 6027 |
| 453 | 20231011 | 111500 | 178834089750 | 46900 | 46850 | 46900 | 46850 | 4816 |
| 454 | 20231011 | 111400 | 178608454200 | 46850 | 46850 | 46850 | 46850 | 2149 |
| 455 | 20231011 | 111300 | 178507773550 | 46800 | 46800 | 46800 | 46800 | 0 |
| 456 | 20231011 | 111200 | 178507773550 | 46800 | 46800 | 46800 | 46800 | 22 |
| 457 | 20231011 | 111100 | 178506743950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 458 | 20231011 | 111000 | 178506743950 | 46800 | 46800 | 46800 | 46800 | 1 |
| 459 | 20231011 | 110900 | 178506697150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 460 | 20231011 | 110800 | 178506697150 | 46800 | 46800 | 46800 | 46800 | 423 |
| 461 | 20231011 | 110700 | 178486900750 | 46800 | 46900 | 46900 | 46800 | 3257 |
| 462 | 20231011 | 110600 | 178334187300 | 46900 | 46950 | 46950 | 46900 | 980 |
| 463 | 20231011 | 110500 | 178288224350 | 47000 | 47000 | 47000 | 47000 | 1 |
| 464 | 20231011 | 110400 | 178288177350 | 47050 | 46950 | 47050 | 46950 | 179 |
| 465 | 20231011 | 110300 | 178279773200 | 46950 | 47050 | 47150 | 46950 | 3029 |
| 466 | 20231011 | 110200 | 178137558800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 467 | 20231011 | 110100 | 178137558800 | 47150 | 47050 | 47150 | 46950 | 22474 |
| 468 | 20231011 | 110000 | 177081772850 | 47200 | 47200 | 47200 | 47000 | 14106 |
| 469 | 20231011 | 105900 | 176417826900 | 47200 | 47000 | 47250 | 46950 | 37906 |
| 470 | 20231011 | 105800 | 174632264800 | 46950 | 47050 | 47250 | 46950 | 59610 |
| 471 | 20231011 | 105700 | 171822933750 | 46950 | 47100 | 47200 | 46900 | 69788 |
| 472 | 20231011 | 105600 | 168541533450 | 47200 | 46900 | 47200 | 46900 | 134774 |
| 473 | 20231011 | 105500 | 162199951050 | 46950 | 46900 | 47200 | 46900 | 151229 |
| 474 | 20231011 | 105400 | 155093822950 | 46900 | 47150 | 47200 | 46900 | 129060 |
| 475 | 20231011 | 105300 | 149020625250 | 47050 | 47050 | 47150 | 46950 | 73847 |
| 476 | 20231011 | 105200 | 145548363000 | 47050 | 47100 | 47250 | 46900 | 39254 |
| 477 | 20231011 | 105100 | 143701445050 | 47150 | 47100 | 47200 | 46800 | 102478 |
| 478 | 20231011 | 105000 | 138882684400 | 47100 | 46950 | 47100 | 46800 | 157762 |
| 479 | 20231011 | 104900 | 131476228350 | 46950 | 47100 | 47150 | 46850 | 70604 |
| 480 | 20231011 | 104800 | 128155872350 | 47150 | 46900 | 47150 | 46800 | 186490 |
| 481 | 20231011 | 104700 | 119396100650 | 46850 | 46950 | 47200 | 46800 | 146756 |
| 482 | 20231011 | 104600 | 112500985350 | 47000 | 47000 | 47200 | 46800 | 83878 |
| 483 | 20231011 | 104500 | 108561364200 | 47050 | 46900 | 47200 | 46900 | 72457 |
| 484 | 20231011 | 104400 | 105152889950 | 46900 | 46900 | 46900 | 46800 | 18811 |
| 485 | 20231011 | 104300 | 104271573350 | 46900 | 46750 | 46900 | 46750 | 19188 |
| 486 | 20231011 | 104200 | 103372702200 | 46700 | 46700 | 46700 | 46700 | 3785 |
| 487 | 20231011 | 104100 | 103195942700 | 46750 | 46750 | 46750 | 46700 | 1895 |
| 488 | 20231011 | 104000 | 103107352750 | 46750 | 46800 | 46800 | 46750 | 5510 |
| 489 | 20231011 | 103900 | 102849675150 | 46850 | 46800 | 46850 | 46750 | 8320 |
| 490 | 20231011 | 103800 | 102460209750 | 46800 | 46850 | 46900 | 46750 | 36921 |
| 491 | 20231011 | 103700 | 100730998200 | 46850 | 46850 | 46850 | 46850 | 60 |
| 492 | 20231011 | 103600 | 100728187200 | 47000 | 47000 | 47000 | 47000 | 21 |
| 493 | 20231011 | 103500 | 100727200200 | 46850 | 46850 | 46850 | 46850 | 1 |
| 494 | 20231011 | 103400 | 100727153350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 495 | 20231011 | 103300 | 100727153350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 496 | 20231011 | 103200 | 100727153350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 497 | 20231011 | 103100 | 100727153350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 498 | 20231011 | 103000 | 100727153350 | 47000 | 47000 | 47000 | 47000 | 15 |
| 499 | 20231011 | 102900 | 100726448350 | 46850 | 47000 | 47050 | 46850 | 47635 |
| 500 | 20231011 | 102800 | 98490024150 | 47000 | 46800 | 47000 | 46800 | 66707 |
| 501 | 20231011 | 102700 | 95359252850 | 46800 | 46750 | 46800 | 46700 | 14704 |
| 502 | 20231011 | 102600 | 94671778700 | 46800 | 47000 | 47000 | 46750 | 18257 |
| 503 | 20231011 | 102500 | 93815425150 | 47000 | 46950 | 47000 | 46800 | 45233 |
| 504 | 20231011 | 102400 | 91694977250 | 46900 | 46950 | 46950 | 46800 | 30238 |
| 505 | 20231011 | 102300 | 90278203500 | 46900 | 46850 | 46950 | 46750 | 57898 |
| 506 | 20231011 | 102200 | 87565006600 | 46900 | 46950 | 46950 | 46750 | 36005 |
| 507 | 20231011 | 102100 | 85878536600 | 46850 | 46850 | 47050 | 46800 | 35193 |
| 508 | 20231011 | 102000 | 84227484700 | 46750 | 47100 | 47150 | 46750 | 40966 |
| 509 | 20231011 | 101900 | 82305398800 | 47100 | 47000 | 47100 | 47000 | 5032 |
| 510 | 20231011 | 101800 | 82068663750 | 47000 | 46700 | 47000 | 46700 | 38799 |
| 511 | 20231011 | 101700 | 80250636050 | 46700 | 46700 | 46750 | 46600 | 17129 |
| 512 | 20231011 | 101600 | 79451227200 | 46650 | 46700 | 46750 | 46650 | 6160 |
| 513 | 20231011 | 101500 | 79163555100 | 46700 | 46700 | 46750 | 46700 | 8634 |
| 514 | 20231011 | 101400 | 78760326550 | 46700 | 46850 | 46850 | 46700 | 49452 |
| 515 | 20231011 | 101300 | 76447678100 | 46850 | 47050 | 47150 | 46850 | 63264 |
| 516 | 20231011 | 101200 | 73473096450 | 47050 | 47150 | 47200 | 46950 | 158939 |
| 517 | 20231011 | 101100 | 65988887800 | 47150 | 47200 | 47250 | 47000 | 164310 |
| 518 | 20231011 | 101000 | 58257052250 | 47150 | 47200 | 47250 | 47000 | 147257 |
| 519 | 20231011 | 100900 | 51316237450 | 47200 | 47050 | 47200 | 46950 | 105146 |
| 520 | 20231011 | 100800 | 46366962800 | 47100 | 47000 | 47250 | 46950 | 82194 |
| 521 | 20231011 | 100700 | 42494118800 | 47050 | 47000 | 47200 | 46950 | 75589 |
| 522 | 20231011 | 100600 | 38936638650 | 47050 | 47150 | 47300 | 46950 | 82298 |
| 523 | 20231011 | 100500 | 35058933850 | 47200 | 47400 | 47600 | 47200 | 166135 |
| 524 | 20231011 | 100400 | 27192483300 | 47400 | 47450 | 47500 | 47200 | 107853 |
| 525 | 20231011 | 100300 | 22085859550 | 47450 | 47200 | 47450 | 47200 | 90591 |
| 526 | 20231011 | 100200 | 17799180800 | 47200 | 47550 | 47600 | 47100 | 126266 |
| 527 | 20231011 | 100100 | 11821947750 | 47550 | 47200 | 47550 | 46900 | 103505 |
| 528 | 20231011 | 100000 | 6923969950 | 47250 | 47300 | 47300 | 46850 | 27372 |
| 529 | 20231011 | 095900 | 5633997400 | 47250 | 46950 | 47250 | 46950 | 22318 |
| 530 | 20231011 | 095800 | 4582907750 | 46950 | 46850 | 46950 | 46850 | 4372 |
| 531 | 20231011 | 095700 | 4377749250 | 46850 | 46800 | 46850 | 46800 | 2 |
| 532 | 20231011 | 095600 | 4377655600 | 46900 | 46850 | 46900 | 46800 | 1129 |
| 533 | 20231011 | 095500 | 4324818200 | 46900 | 46900 | 46900 | 46900 | 1 |
| 534 | 20231011 | 095400 | 4324771300 | 46850 | 46850 | 46900 | 46850 | 99 |
| 535 | 20231011 | 095300 | 4320133100 | 46850 | 46950 | 46950 | 46850 | 2951 |
| 536 | 20231011 | 095200 | 4181825000 | 46950 | 46950 | 46950 | 46950 | 10 |
| 537 | 20231011 | 095100 | 4181355500 | 46950 | 46900 | 46950 | 46900 | 2717 |
| 538 | 20231011 | 095000 | 4053808900 | 46850 | 46900 | 46900 | 46850 | 229 |
| 539 | 20231011 | 094900 | 4043079700 | 46900 | 46900 | 46900 | 46900 | 11 |
| 540 | 20231011 | 094800 | 4042563800 | 46950 | 46950 | 46950 | 46950 | 61 |
| 541 | 20231011 | 094700 | 4039699850 | 46950 | 46950 | 46950 | 46950 | 3 |
| 542 | 20231011 | 094600 | 4039559000 | 46850 | 46800 | 46950 | 46800 | 12618 |
| 543 | 20231011 | 094500 | 3448382350 | 46800 | 46750 | 46800 | 46750 | 652 |
| 544 | 20231011 | 094400 | 3417874050 | 46750 | 46750 | 46750 | 46700 | 1943 |
| 545 | 20231011 | 094300 | 3327069950 | 46800 | 46800 | 46800 | 46800 | 2 |
| 546 | 20231011 | 094200 | 3326976350 | 46800 | 46800 | 46800 | 46800 | 1 |
| 547 | 20231011 | 094100 | 3326929550 | 46800 | 46800 | 46800 | 46800 | 1 |
| 548 | 20231011 | 094000 | 3326882750 | 46750 | 46800 | 46800 | 46750 | 12 |
| 549 | 20231011 | 093900 | 3326321700 | 46750 | 46700 | 46750 | 46650 | 2756 |
| 550 | 20231011 | 093800 | 3197582600 | 46700 | 46700 | 46700 | 46650 | 526 |
| 551 | 20231011 | 093700 | 3173020150 | 46650 | 46700 | 46700 | 46650 | 1002 |
| 552 | 20231011 | 093600 | 3126226850 | 46650 | 46700 | 46700 | 46650 | 1975 |
| 553 | 20231011 | 093500 | 3034093050 | 46750 | 46700 | 46750 | 46700 | 2 |
| 554 | 20231011 | 093400 | 3033999600 | 46750 | 46650 | 46750 | 46650 | 218 |
| 555 | 20231011 | 093300 | 3023818650 | 46700 | 46600 | 46700 | 46600 | 371 |
| 556 | 20231011 | 093200 | 3006512400 | 46750 | 46750 | 46750 | 46750 | 11 |
| 557 | 20231011 | 093100 | 3005998150 | 46600 | 46900 | 46900 | 46600 | 17800 |
| 558 | 20231011 | 093000 | 2175056400 | 46750 | 46800 | 46900 | 46750 | 3867 |
| 559 | 20231011 | 092900 | 1994106600 | 46800 | 46900 | 46900 | 46800 | 583 |
| 560 | 20231011 | 092800 | 1966803150 | 46900 | 46850 | 46900 | 46850 | 74 |
| 561 | 20231011 | 092700 | 1963335950 | 46850 | 46850 | 46850 | 46850 | 202 |
| 562 | 20231011 | 092600 | 1953872250 | 46850 | 46850 | 46850 | 46850 | 571 |
| 563 | 20231011 | 092500 | 1927120900 | 46850 | 46800 | 46850 | 46800 | 269 |
| 564 | 20231011 | 092400 | 1914519600 | 46850 | 46850 | 46850 | 46750 | 2314 |
| 565 | 20231011 | 092300 | 1806257350 | 46850 | 46750 | 46850 | 46750 | 4485 |
| 566 | 20231011 | 092200 | 1596330000 | 46750 | 46700 | 46750 | 46700 | 3644 |
| 567 | 20231011 | 092100 | 1425973450 | 46750 | 46750 | 46750 | 46700 | 31 |
| 568 | 20231011 | 092000 | 1424524700 | 46750 | 46750 | 46750 | 46750 | 1 |
| 569 | 20231011 | 091900 | 1424477950 | 46750 | 46750 | 46750 | 46750 | 1 |
| 570 | 20231011 | 091800 | 1424431200 | 46700 | 46750 | 46750 | 46700 | 123 |
| 571 | 20231011 | 091700 | 1418687050 | 46700 | 46700 | 46750 | 46700 | 134 |
| 572 | 20231011 | 091600 | 1412429200 | 46750 | 46750 | 46750 | 46750 | 507 |
| 573 | 20231011 | 091500 | 1388726950 | 46750 | 46750 | 46750 | 46700 | 1829 |
| 574 | 20231011 | 091400 | 1303221800 | 46750 | 46750 | 46750 | 46750 | 652 |
| 575 | 20231011 | 091300 | 1272740800 | 46750 | 46750 | 46750 | 46750 | 36 |
| 576 | 20231011 | 091200 | 1271057800 | 46750 | 46750 | 46750 | 46750 | 929 |
| 577 | 20231011 | 091100 | 1227627050 | 46750 | 46750 | 46750 | 46750 | 2386 |
| 578 | 20231011 | 091000 | 1116081550 | 46750 | 46750 | 46750 | 46750 | 53 |
| 579 | 20231011 | 090900 | 1113603800 | 46750 | 46750 | 46750 | 46750 | 2 |
| 580 | 20231011 | 090800 | 1113510300 | 46750 | 46750 | 46750 | 46750 | 4948 |
| 581 | 20231011 | 090700 | 882191300 | 46750 | 46800 | 46850 | 46750 | 4170 |
| 582 | 20231011 | 090600 | 687135300 | 46800 | 46850 | 46850 | 46800 | 1902 |
| 583 | 20231011 | 090500 | 598120200 | 46850 | 46800 | 46850 | 46800 | 3827 |
| 584 | 20231011 | 090400 | 419012550 | 46800 | 46850 | 46850 | 46800 | 1930 |
| 585 | 20231011 | 090300 | 328688250 | 46800 | 46800 | 46800 | 46800 | 2083 |
| 586 | 20231011 | 090200 | 231203850 | 46800 | 46900 | 46900 | 46800 | 2547 |
| 587 | 20231011 | 090100 | 111828250 | 46850 | 46900 | 47000 | 46850 | 1997 |
| 588 | 20231011 | 090000 | 18197200 | 46900 | 46900 | 46900 | 46900 | 388 |