31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 570 |
| 3 | 20231011 | 184900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20231011 | 184800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20231011 | 184700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20231011 | 184600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20231011 | 184500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20231011 | 184400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20231011 | 184300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20231011 | 184200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20231011 | 184100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20231011 | 184000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20231011 | 183900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20231011 | 183800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20231011 | 183700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20231011 | 183600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20231011 | 183500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20231011 | 183400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20231011 | 183300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20231011 | 183200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20231011 | 183100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20231011 | 183000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20231011 | 182900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20231011 | 182800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20231011 | 182700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20231011 | 182600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20231011 | 182500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20231011 | 182400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20231011 | 182300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20231011 | 182200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20231011 | 182100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20231011 | 182000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 570 |
| 33 | 20231011 | 181900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20231011 | 181800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20231011 | 181700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20231011 | 181600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20231011 | 181500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20231011 | 181400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20231011 | 181300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20231011 | 181200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20231011 | 181100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20231011 | 181000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20231011 | 180900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20231011 | 180800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20231011 | 180700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20231011 | 180600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20231011 | 180500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20231011 | 180400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20231011 | 180300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20231011 | 180200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20231011 | 180100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20231011 | 180000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20231011 | 175900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20231011 | 175800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20231011 | 175700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20231011 | 175600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20231011 | 175500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20231011 | 175400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20231011 | 175300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20231011 | 175200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20231011 | 175100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20231011 | 175000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 570 |
| 63 | 20231011 | 174900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20231011 | 174800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20231011 | 174700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20231011 | 174600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20231011 | 174500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20231011 | 174400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20231011 | 174300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20231011 | 174200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20231011 | 174100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20231011 | 174000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20231011 | 173900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20231011 | 173800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20231011 | 173700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20231011 | 173600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20231011 | 173500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20231011 | 173400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20231011 | 173300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20231011 | 173200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20231011 | 173100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20231011 | 173000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20231011 | 172900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20231011 | 172800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20231011 | 172700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20231011 | 172600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20231011 | 172500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20231011 | 172400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20231011 | 172300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20231011 | 172200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20231011 | 172100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20231011 | 172000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 570 |
| 93 | 20231011 | 171900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20231011 | 171800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20231011 | 171700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20231011 | 171600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20231011 | 171500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20231011 | 171400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20231011 | 171300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20231011 | 171200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20231011 | 171100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20231011 | 171000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20231011 | 170900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20231011 | 170800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20231011 | 170700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20231011 | 170600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20231011 | 170500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20231011 | 170400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20231011 | 170300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20231011 | 170200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20231011 | 170100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20231011 | 170000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20231011 | 165900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20231011 | 165800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20231011 | 165700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20231011 | 165600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20231011 | 165500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20231011 | 165400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20231011 | 165300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20231011 | 165200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20231011 | 165100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20231011 | 165000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 570 |
| 123 | 20231011 | 164900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20231011 | 164800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20231011 | 164700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20231011 | 164600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20231011 | 164500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20231011 | 164400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20231011 | 164300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20231011 | 164200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20231011 | 164100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20231011 | 164000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20231011 | 163900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20231011 | 163800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20231011 | 163700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20231011 | 163600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20231011 | 163500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20231011 | 163400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20231011 | 163300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20231011 | 163200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20231011 | 163100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20231011 | 163000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20231011 | 162900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20231011 | 162800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20231011 | 162700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20231011 | 162600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20231011 | 162500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20231011 | 162400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20231011 | 162300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20231011 | 162200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20231011 | 162100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20231011 | 162000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 570 |
| 153 | 20231011 | 161900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20231011 | 161800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20231011 | 161700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20231011 | 161600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20231011 | 161500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20231011 | 161400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20231011 | 161300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20231011 | 161200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20231011 | 161100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20231011 | 161000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20231011 | 160900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20231011 | 160800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20231011 | 160700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20231011 | 160600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20231011 | 160500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20231011 | 160400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20231011 | 160300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20231011 | 160200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20231011 | 160100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20231011 | 160000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20231011 | 155900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20231011 | 155800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20231011 | 155700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20231011 | 155600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20231011 | 155500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20231011 | 155400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20231011 | 155300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20231011 | 155200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20231011 | 155100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20231011 | 155000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 570 |
| 183 | 20231011 | 154900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20231011 | 154800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20231011 | 154700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20231011 | 154600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20231011 | 154500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20231011 | 154400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20231011 | 154300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20231011 | 154200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20231011 | 154100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20231011 | 154000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20231011 | 153900 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20231011 | 153800 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20231011 | 153700 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20231011 | 153600 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20231011 | 153500 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20231011 | 153400 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20231011 | 153300 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20231011 | 153200 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20231011 | 153100 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20231011 | 153000 | 3834160050 | 47800 | 47800 | 47800 | 47800 | 570 |
| 203 | 20231011 | 152900 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20231011 | 152800 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20231011 | 152700 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20231011 | 152600 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20231011 | 152500 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20231011 | 152400 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20231011 | 152300 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20231011 | 152200 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20231011 | 152100 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20231011 | 152000 | 3806914050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 213 | 20231011 | 151900 | 3806914050 | 48000 | 48000 | 48250 | 48000 | 367 |
| 214 | 20231011 | 151800 | 3789226000 | 48200 | 48000 | 48200 | 48000 | 1008 |
| 215 | 20231011 | 151700 | 3740758850 | 48000 | 47800 | 48000 | 47700 | 1785 |
| 216 | 20231011 | 151600 | 3655303300 | 47700 | 47700 | 47700 | 47700 | 7 |
| 217 | 20231011 | 151500 | 3654969400 | 47700 | 47700 | 47700 | 47700 | 334 |
| 218 | 20231011 | 151400 | 3639037600 | 47700 | 47600 | 47700 | 47550 | 132 |
| 219 | 20231011 | 151300 | 3632748300 | 47600 | 47600 | 47600 | 47600 | 179 |
| 220 | 20231011 | 151200 | 3624227900 | 47700 | 47750 | 47750 | 47600 | 870 |
| 221 | 20231011 | 151100 | 3582761750 | 47750 | 47750 | 47750 | 47750 | 1 |
| 222 | 20231011 | 151000 | 3582714000 | 47750 | 47850 | 47850 | 47750 | 43 |
| 223 | 20231011 | 150900 | 3580660300 | 47850 | 47850 | 47850 | 47700 | 246 |
| 224 | 20231011 | 150800 | 3568906250 | 47850 | 47800 | 47850 | 47800 | 139 |
| 225 | 20231011 | 150700 | 3562258500 | 47800 | 47800 | 47800 | 47800 | 89 |
| 226 | 20231011 | 150600 | 3558004300 | 47800 | 47750 | 47800 | 47700 | 436 |
| 227 | 20231011 | 150500 | 3537166350 | 47750 | 47900 | 47900 | 47700 | 489 |
| 228 | 20231011 | 150400 | 3513831400 | 47900 | 47950 | 47950 | 47750 | 202 |
| 229 | 20231011 | 150300 | 3504159500 | 47850 | 47850 | 48000 | 47800 | 245 |
| 230 | 20231011 | 150200 | 3492430150 | 47900 | 47900 | 48150 | 47800 | 459 |
| 231 | 20231011 | 150100 | 3470432200 | 48200 | 47950 | 48200 | 47900 | 376 |
| 232 | 20231011 | 150000 | 3452378400 | 48150 | 48150 | 48200 | 47950 | 202 |
| 233 | 20231011 | 145900 | 3442652100 | 48150 | 48100 | 48150 | 47950 | 480 |
| 234 | 20231011 | 145800 | 3419576700 | 48100 | 48150 | 48200 | 48050 | 401 |
| 235 | 20231011 | 145700 | 3400291300 | 48150 | 48200 | 48200 | 48150 | 345 |
| 236 | 20231011 | 145600 | 3383673550 | 48200 | 48150 | 48200 | 48100 | 345 |
| 237 | 20231011 | 145500 | 3367063250 | 48200 | 48100 | 48200 | 48050 | 338 |
| 238 | 20231011 | 145400 | 3350805000 | 48050 | 48250 | 48250 | 48050 | 365 |
| 239 | 20231011 | 145300 | 3333230050 | 48200 | 48250 | 48300 | 48200 | 617 |
| 240 | 20231011 | 145200 | 3303463100 | 48250 | 48250 | 48300 | 48200 | 335 |
| 241 | 20231011 | 145100 | 3287297000 | 48300 | 48250 | 48300 | 48250 | 282 |
| 242 | 20231011 | 145000 | 3273685900 | 48200 | 48200 | 48200 | 48150 | 309 |
| 243 | 20231011 | 144900 | 3258795000 | 48150 | 48150 | 48150 | 48100 | 466 |
| 244 | 20231011 | 144800 | 3236371650 | 48150 | 48150 | 48200 | 48150 | 345 |
| 245 | 20231011 | 144700 | 3219749200 | 48150 | 48150 | 48150 | 48150 | 276 |
| 246 | 20231011 | 144600 | 3206459800 | 48150 | 48150 | 48150 | 48100 | 1099 |
| 247 | 20231011 | 144500 | 3153580550 | 48100 | 48050 | 48150 | 48050 | 523 |
| 248 | 20231011 | 144400 | 3128420000 | 48050 | 48050 | 48050 | 48000 | 356 |
| 249 | 20231011 | 144300 | 3111315050 | 48050 | 48150 | 48150 | 48000 | 461 |
| 250 | 20231011 | 144200 | 3089152400 | 48200 | 48200 | 48200 | 48150 | 423 |
| 251 | 20231011 | 144100 | 3068766900 | 48150 | 48200 | 48200 | 48150 | 307 |
| 252 | 20231011 | 144000 | 3053972300 | 48200 | 48300 | 48300 | 48150 | 853 |
| 253 | 20231011 | 143900 | 3012851900 | 48300 | 48100 | 48300 | 48100 | 508 |
| 254 | 20231011 | 143800 | 2988350550 | 48050 | 48200 | 48200 | 48050 | 851 |
| 255 | 20231011 | 143700 | 2947401150 | 48200 | 48100 | 48200 | 48100 | 435 |
| 256 | 20231011 | 143600 | 2926447900 | 48150 | 48100 | 48150 | 48100 | 271 |
| 257 | 20231011 | 143500 | 2913405250 | 48100 | 48000 | 48100 | 48000 | 296 |
| 258 | 20231011 | 143400 | 2899185200 | 48050 | 47950 | 48050 | 47950 | 374 |
| 259 | 20231011 | 143300 | 2881234450 | 47900 | 47950 | 48000 | 47850 | 137 |
| 260 | 20231011 | 143200 | 2874665050 | 47950 | 47950 | 47950 | 47900 | 127 |
| 261 | 20231011 | 143100 | 2868576150 | 47900 | 47800 | 47900 | 47800 | 134 |
| 262 | 20231011 | 143000 | 2862167150 | 47800 | 47750 | 47800 | 47750 | 119 |
| 263 | 20231011 | 142900 | 2856479600 | 47750 | 47750 | 47750 | 47750 | 293 |
| 264 | 20231011 | 142800 | 2842488850 | 47800 | 47750 | 47900 | 47750 | 19 |
| 265 | 20231011 | 142700 | 2841580400 | 47750 | 48000 | 48050 | 47750 | 1244 |
| 266 | 20231011 | 142600 | 2781950550 | 48050 | 48050 | 48050 | 48050 | 40 |
| 267 | 20231011 | 142500 | 2780028550 | 48000 | 47950 | 48000 | 47950 | 190 |
| 268 | 20231011 | 142400 | 2770916300 | 47950 | 47950 | 48000 | 47950 | 34 |
| 269 | 20231011 | 142300 | 2769285700 | 48050 | 47950 | 48050 | 47950 | 263 |
| 270 | 20231011 | 142200 | 2756671350 | 47900 | 47900 | 47900 | 47900 | 12 |
| 271 | 20231011 | 142100 | 2756096550 | 47950 | 47800 | 47950 | 47800 | 250 |
| 272 | 20231011 | 142000 | 2744137550 | 47800 | 47800 | 47800 | 47800 | 19 |
| 273 | 20231011 | 141900 | 2743229350 | 47800 | 47950 | 47950 | 47800 | 1126 |
| 274 | 20231011 | 141800 | 2689365650 | 47950 | 48100 | 48100 | 47950 | 555 |
| 275 | 20231011 | 141700 | 2662683400 | 48100 | 48150 | 48150 | 48100 | 638 |
| 276 | 20231011 | 141600 | 2631992150 | 48150 | 48150 | 48200 | 48150 | 252 |
| 277 | 20231011 | 141500 | 2619847300 | 48150 | 48100 | 48150 | 48100 | 163 |
| 278 | 20231011 | 141400 | 2611999450 | 48100 | 48100 | 48100 | 48100 | 379 |
| 279 | 20231011 | 141300 | 2593769550 | 48100 | 48200 | 48250 | 48100 | 265 |
| 280 | 20231011 | 141200 | 2581012000 | 48250 | 48250 | 48250 | 48200 | 205 |
| 281 | 20231011 | 141100 | 2571128850 | 48300 | 48500 | 48550 | 48300 | 1198 |
| 282 | 20231011 | 141000 | 2513192550 | 48500 | 48400 | 48500 | 48400 | 614 |
| 283 | 20231011 | 140900 | 2483424050 | 48350 | 48200 | 48450 | 48200 | 422 |
| 284 | 20231011 | 140800 | 2463028150 | 48200 | 48500 | 48500 | 48200 | 1087 |
| 285 | 20231011 | 140700 | 2410501000 | 48500 | 48000 | 48650 | 48000 | 6018 |
| 286 | 20231011 | 140600 | 2120442350 | 48000 | 47700 | 48000 | 47700 | 4096 |
| 287 | 20231011 | 140500 | 1923888250 | 47700 | 47650 | 47700 | 47650 | 1014 |
| 288 | 20231011 | 140400 | 1875526100 | 47650 | 47650 | 47650 | 47600 | 749 |
| 289 | 20231011 | 140300 | 1839836300 | 47550 | 47350 | 47600 | 47350 | 1501 |
| 290 | 20231011 | 140200 | 1768550000 | 47350 | 47050 | 47350 | 47050 | 1817 |
| 291 | 20231011 | 140100 | 1682770150 | 47050 | 47000 | 47050 | 47000 | 371 |
| 292 | 20231011 | 140000 | 1665316600 | 47000 | 47000 | 47000 | 47000 | 41 |
| 293 | 20231011 | 135900 | 1663389600 | 47000 | 46900 | 47000 | 46900 | 311 |
| 294 | 20231011 | 135800 | 1648786250 | 46900 | 46950 | 46950 | 46850 | 864 |
| 295 | 20231011 | 135700 | 1608225300 | 46950 | 46850 | 46950 | 46850 | 140 |
| 296 | 20231011 | 135600 | 1601660650 | 46850 | 46750 | 46850 | 46750 | 38 |
| 297 | 20231011 | 135500 | 1599882350 | 46750 | 46850 | 46850 | 46750 | 64 |
| 298 | 20231011 | 135400 | 1596885000 | 46850 | 46800 | 46850 | 46750 | 25 |
| 299 | 20231011 | 135300 | 1595714950 | 46900 | 46900 | 46900 | 46900 | 18 |
| 300 | 20231011 | 135200 | 1594870750 | 46900 | 47000 | 47000 | 46800 | 343 |
| 301 | 20231011 | 135100 | 1578798800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 302 | 20231011 | 135000 | 1578798800 | 46950 | 46950 | 46950 | 46950 | 59 |
| 303 | 20231011 | 134900 | 1576028750 | 46950 | 46950 | 46950 | 46900 | 120 |
| 304 | 20231011 | 134800 | 1570394900 | 46950 | 47000 | 47000 | 46950 | 21 |
| 305 | 20231011 | 134700 | 1569408200 | 47000 | 46950 | 47000 | 46950 | 444 |
| 306 | 20231011 | 134600 | 1548541450 | 46950 | 46950 | 46950 | 46900 | 113 |
| 307 | 20231011 | 134500 | 1543236250 | 46900 | 46900 | 46900 | 46900 | 121 |
| 308 | 20231011 | 134400 | 1537561350 | 46900 | 46900 | 46900 | 46900 | 4 |
| 309 | 20231011 | 134300 | 1537373750 | 46900 | 46900 | 46900 | 46900 | 97 |
| 310 | 20231011 | 134200 | 1532824450 | 46900 | 46850 | 46900 | 46850 | 107 |
| 311 | 20231011 | 134100 | 1527810600 | 46850 | 46850 | 46850 | 46850 | 8 |
| 312 | 20231011 | 134000 | 1527435800 | 46850 | 46800 | 46850 | 46800 | 642 |
| 313 | 20231011 | 133900 | 1497387800 | 46800 | 46800 | 46800 | 46800 | 4 |
| 314 | 20231011 | 133800 | 1497200600 | 46800 | 46800 | 46800 | 46750 | 88 |
| 315 | 20231011 | 133700 | 1493082300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 316 | 20231011 | 133600 | 1493082300 | 46800 | 46800 | 46800 | 46800 | 4 |
| 317 | 20231011 | 133500 | 1492895100 | 46800 | 46800 | 46800 | 46800 | 83 |
| 318 | 20231011 | 133400 | 1489010700 | 46700 | 46800 | 46800 | 46700 | 54 |
| 319 | 20231011 | 133300 | 1486488400 | 46800 | 46700 | 46800 | 46700 | 78 |
| 320 | 20231011 | 133200 | 1482838400 | 46700 | 46700 | 46700 | 46700 | 579 |
| 321 | 20231011 | 133100 | 1455799100 | 46800 | 46800 | 46800 | 46800 | 81 |
| 322 | 20231011 | 133000 | 1452008300 | 46750 | 46750 | 46750 | 46750 | 0 |
| 323 | 20231011 | 132900 | 1452008300 | 46750 | 46800 | 46800 | 46750 | 31 |
| 324 | 20231011 | 132800 | 1450558850 | 46750 | 46750 | 46750 | 46750 | 74 |
| 325 | 20231011 | 132700 | 1447099350 | 46750 | 46750 | 46750 | 46750 | 10 |
| 326 | 20231011 | 132600 | 1446631850 | 46750 | 46700 | 46750 | 46600 | 592 |
| 327 | 20231011 | 132500 | 1418985250 | 46700 | 46700 | 46700 | 46700 | 12 |
| 328 | 20231011 | 132400 | 1418424850 | 46700 | 46650 | 46700 | 46650 | 183 |
| 329 | 20231011 | 132300 | 1409881150 | 46650 | 46500 | 46650 | 46500 | 58 |
| 330 | 20231011 | 132200 | 1407181450 | 46500 | 46500 | 46500 | 46500 | 15 |
| 331 | 20231011 | 132100 | 1406483950 | 46650 | 46500 | 46650 | 46500 | 57 |
| 332 | 20231011 | 132000 | 1403826550 | 46500 | 46500 | 46650 | 46450 | 59 |
| 333 | 20231011 | 131900 | 1401080650 | 46500 | 46550 | 46700 | 46500 | 160 |
| 334 | 20231011 | 131800 | 1393619750 | 46700 | 46550 | 46700 | 46550 | 8 |
| 335 | 20231011 | 131700 | 1393246750 | 46550 | 46550 | 46700 | 46550 | 65 |
| 336 | 20231011 | 131600 | 1390218300 | 46700 | 46750 | 46750 | 46550 | 114 |
| 337 | 20231011 | 131500 | 1384900950 | 46600 | 46650 | 46650 | 46600 | 28 |
| 338 | 20231011 | 131400 | 1383595650 | 46650 | 46700 | 46700 | 46650 | 86 |
| 339 | 20231011 | 131300 | 1379579550 | 46550 | 46700 | 46700 | 46550 | 69 |
| 340 | 20231011 | 131200 | 1376362150 | 46700 | 46750 | 46750 | 46700 | 56 |
| 341 | 20231011 | 131100 | 1373744450 | 46700 | 46650 | 46700 | 46650 | 152 |
| 342 | 20231011 | 131000 | 1366646150 | 46650 | 46750 | 46800 | 46500 | 237 |
| 343 | 20231011 | 130900 | 1355593400 | 46750 | 46650 | 46750 | 46650 | 111 |
| 344 | 20231011 | 130800 | 1350405350 | 46650 | 46750 | 46750 | 46650 | 149 |
| 345 | 20231011 | 130700 | 1343454100 | 46650 | 46650 | 46800 | 46650 | 118 |
| 346 | 20231011 | 130600 | 1337943600 | 46800 | 46800 | 46800 | 46800 | 18 |
| 347 | 20231011 | 130500 | 1337101200 | 46700 | 46800 | 46800 | 46700 | 124 |
| 348 | 20231011 | 130400 | 1331300700 | 46650 | 46700 | 46700 | 46650 | 86 |
| 349 | 20231011 | 130300 | 1327287050 | 46800 | 46800 | 46800 | 46800 | 13 |
| 350 | 20231011 | 130200 | 1326678650 | 46800 | 46650 | 46800 | 46650 | 90 |
| 351 | 20231011 | 130100 | 1322469750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 352 | 20231011 | 130000 | 1322469750 | 46650 | 46700 | 46800 | 46650 | 128 |
| 353 | 20231011 | 125900 | 1316482750 | 46700 | 46800 | 46800 | 46700 | 27 |
| 354 | 20231011 | 125800 | 1315220050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 355 | 20231011 | 125700 | 1315220050 | 46700 | 46650 | 46800 | 46650 | 68 |
| 356 | 20231011 | 125600 | 1312040100 | 46700 | 46700 | 46700 | 46700 | 12 |
| 357 | 20231011 | 125500 | 1311479700 | 46700 | 46800 | 46800 | 46700 | 161 |
| 358 | 20231011 | 125400 | 1303949500 | 46700 | 46700 | 46700 | 46700 | 41 |
| 359 | 20231011 | 125300 | 1302034800 | 46800 | 46800 | 46800 | 46800 | 41 |
| 360 | 20231011 | 125200 | 1300116000 | 46800 | 46800 | 46800 | 46700 | 28 |
| 361 | 20231011 | 125100 | 1298806200 | 46650 | 46700 | 46700 | 46650 | 27 |
| 362 | 20231011 | 125000 | 1297545800 | 46800 | 46800 | 46800 | 46750 | 120 |
| 363 | 20231011 | 124900 | 1291930500 | 46750 | 46700 | 46750 | 46700 | 5 |
| 364 | 20231011 | 124800 | 1291696900 | 46800 | 46650 | 46800 | 46650 | 115 |
| 365 | 20231011 | 124700 | 1286321250 | 46750 | 46850 | 46850 | 46700 | 86 |
| 366 | 20231011 | 124600 | 1282301950 | 46750 | 46750 | 46750 | 46750 | 7 |
| 367 | 20231011 | 124500 | 1281974700 | 46850 | 46850 | 46850 | 46700 | 172 |
| 368 | 20231011 | 124400 | 1273920150 | 46850 | 46850 | 46850 | 46850 | 4 |
| 369 | 20231011 | 124300 | 1273732750 | 46750 | 46800 | 46800 | 46750 | 57 |
| 370 | 20231011 | 124200 | 1271065900 | 46800 | 46800 | 46800 | 46800 | 5 |
| 371 | 20231011 | 124100 | 1270831900 | 46750 | 46750 | 46750 | 46750 | 111 |
| 372 | 20231011 | 124000 | 1265642650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 373 | 20231011 | 123900 | 1265642650 | 46700 | 46750 | 46750 | 46650 | 166 |
| 374 | 20231011 | 123800 | 1257884250 | 46750 | 46750 | 46750 | 46750 | 45 |
| 375 | 20231011 | 123700 | 1255780500 | 46750 | 46700 | 46750 | 46700 | 30 |
| 376 | 20231011 | 123600 | 1254378600 | 46750 | 46800 | 46800 | 46750 | 98 |
| 377 | 20231011 | 123500 | 1249792800 | 46700 | 46700 | 46700 | 46700 | 18 |
| 378 | 20231011 | 123400 | 1248952200 | 46800 | 46800 | 46800 | 46700 | 83 |
| 379 | 20231011 | 123300 | 1245068900 | 46700 | 46700 | 46700 | 46700 | 0 |
| 380 | 20231011 | 123200 | 1245068900 | 46700 | 46700 | 46700 | 46700 | 12 |
| 381 | 20231011 | 123100 | 1244508500 | 46750 | 46700 | 46800 | 46700 | 132 |
| 382 | 20231011 | 123000 | 1238334350 | 46700 | 46750 | 46750 | 46700 | 368 |
| 383 | 20231011 | 122900 | 1221131650 | 46750 | 46750 | 46750 | 46750 | 57 |
| 384 | 20231011 | 122800 | 1218466900 | 46650 | 46650 | 46650 | 46650 | 0 |
| 385 | 20231011 | 122700 | 1218466900 | 46650 | 46700 | 46700 | 46650 | 43 |
| 386 | 20231011 | 122600 | 1216460050 | 46650 | 46650 | 46700 | 46650 | 114 |
| 387 | 20231011 | 122500 | 1211139600 | 46600 | 46600 | 46600 | 46600 | 128 |
| 388 | 20231011 | 122400 | 1205174800 | 46600 | 46600 | 46600 | 46600 | 65 |
| 389 | 20231011 | 122300 | 1202145800 | 46600 | 46600 | 46600 | 46600 | 18 |
| 390 | 20231011 | 122200 | 1201307000 | 46600 | 46600 | 46600 | 46500 | 72 |
| 391 | 20231011 | 122100 | 1197951900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 392 | 20231011 | 122000 | 1197951900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 393 | 20231011 | 121900 | 1197951900 | 46600 | 46650 | 46650 | 46600 | 358 |
| 394 | 20231011 | 121800 | 1181255500 | 46600 | 46600 | 46600 | 46600 | 7 |
| 395 | 20231011 | 121700 | 1180929300 | 46600 | 46600 | 46600 | 46600 | 100 |
| 396 | 20231011 | 121600 | 1176269300 | 46500 | 46600 | 46600 | 46500 | 82 |
| 397 | 20231011 | 121500 | 1172454500 | 46550 | 46550 | 46550 | 46550 | 41 |
| 398 | 20231011 | 121400 | 1170545950 | 46500 | 46500 | 46500 | 46500 | 0 |
| 399 | 20231011 | 121300 | 1170545950 | 46500 | 46550 | 46550 | 46500 | 12 |
| 400 | 20231011 | 121200 | 1169987900 | 46550 | 46600 | 46650 | 46550 | 128 |
| 401 | 20231011 | 121100 | 1164022700 | 46550 | 46550 | 46550 | 46550 | 2 |
| 402 | 20231011 | 121000 | 1163929600 | 46500 | 46450 | 46600 | 46450 | 106 |
| 403 | 20231011 | 120900 | 1158998000 | 46500 | 46600 | 46600 | 46500 | 32 |
| 404 | 20231011 | 120800 | 1157508200 | 46500 | 46500 | 46500 | 46500 | 1 |
| 405 | 20231011 | 120700 | 1157461700 | 46500 | 46600 | 46600 | 46500 | 95 |
| 406 | 20231011 | 120600 | 1153037350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 407 | 20231011 | 120500 | 1153037350 | 46500 | 46500 | 46600 | 46500 | 121 |
| 408 | 20231011 | 120400 | 1147402350 | 46500 | 46500 | 46500 | 46500 | 1 |
| 409 | 20231011 | 120300 | 1147355850 | 46550 | 46600 | 46600 | 46550 | 106 |
| 410 | 20231011 | 120200 | 1142416850 | 46600 | 46600 | 46600 | 46600 | 0 |
| 411 | 20231011 | 120100 | 1142416850 | 46600 | 46500 | 46600 | 46500 | 29 |
| 412 | 20231011 | 120000 | 1141066550 | 46500 | 46600 | 46600 | 46500 | 56 |
| 413 | 20231011 | 115900 | 1138458050 | 46500 | 46500 | 46500 | 46500 | 0 |
| 414 | 20231011 | 115800 | 1138458050 | 46500 | 46600 | 46600 | 46500 | 129 |
| 415 | 20231011 | 115700 | 1132449150 | 46450 | 46500 | 46500 | 46450 | 21 |
| 416 | 20231011 | 115600 | 1131472750 | 46600 | 46600 | 46600 | 46600 | 0 |
| 417 | 20231011 | 115500 | 1131472750 | 46600 | 46500 | 46600 | 46500 | 60 |
| 418 | 20231011 | 115400 | 1128677850 | 46600 | 46550 | 46600 | 46500 | 33 |
| 419 | 20231011 | 115300 | 1127140850 | 46600 | 46500 | 46600 | 46500 | 117 |
| 420 | 20231011 | 115200 | 1121692150 | 46550 | 46550 | 46550 | 46550 | 1 |
| 421 | 20231011 | 115100 | 1121645600 | 46550 | 46550 | 46550 | 46550 | 69 |
| 422 | 20231011 | 115000 | 1118433650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 423 | 20231011 | 114900 | 1118433650 | 46550 | 46550 | 46550 | 46550 | 40 |
| 424 | 20231011 | 114800 | 1116571650 | 46600 | 46700 | 46700 | 46600 | 110 |
| 425 | 20231011 | 114700 | 1111436800 | 46700 | 46700 | 46700 | 46700 | 18 |
| 426 | 20231011 | 114600 | 1110596200 | 46650 | 46650 | 46900 | 46600 | 333 |
| 427 | 20231011 | 114500 | 1095052350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 428 | 20231011 | 114400 | 1095052350 | 46550 | 46500 | 46550 | 46500 | 230 |
| 429 | 20231011 | 114300 | 1084355150 | 46500 | 46450 | 46500 | 46450 | 43 |
| 430 | 20231011 | 114200 | 1082356900 | 46450 | 46450 | 46450 | 46450 | 2 |
| 431 | 20231011 | 114100 | 1082264000 | 46450 | 46450 | 46500 | 46450 | 102 |
| 432 | 20231011 | 114000 | 1077522950 | 46500 | 46500 | 46500 | 46500 | 22 |
| 433 | 20231011 | 113900 | 1076499950 | 46500 | 46500 | 46500 | 46500 | 70 |
| 434 | 20231011 | 113800 | 1073244950 | 46450 | 46450 | 46450 | 46450 | 40 |
| 435 | 20231011 | 113700 | 1071386950 | 46500 | 46500 | 46500 | 46500 | 0 |
| 436 | 20231011 | 113600 | 1071386950 | 46500 | 46500 | 46500 | 46500 | 81 |
| 437 | 20231011 | 113500 | 1067620450 | 46500 | 46450 | 46500 | 46450 | 437 |
| 438 | 20231011 | 113400 | 1047302600 | 46450 | 46450 | 46450 | 46450 | 83 |
| 439 | 20231011 | 113300 | 1043447250 | 46450 | 46450 | 46450 | 46450 | 19 |
| 440 | 20231011 | 113200 | 1042564700 | 46400 | 46450 | 46450 | 46400 | 168 |
| 441 | 20231011 | 113100 | 1034761400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 442 | 20231011 | 113000 | 1034761400 | 46400 | 46500 | 46500 | 46400 | 144 |
| 443 | 20231011 | 112900 | 1028072050 | 46500 | 46500 | 46500 | 46450 | 47 |
| 444 | 20231011 | 112800 | 1025886900 | 46400 | 46400 | 46400 | 46400 | 14 |
| 445 | 20231011 | 112700 | 1025237300 | 46500 | 46500 | 46500 | 46500 | 65 |
| 446 | 20231011 | 112600 | 1022214800 | 46350 | 46400 | 46400 | 46350 | 26 |
| 447 | 20231011 | 112500 | 1021008650 | 46500 | 46500 | 46500 | 46450 | 116 |
| 448 | 20231011 | 112400 | 1015614900 | 46350 | 46350 | 46350 | 46350 | 2 |
| 449 | 20231011 | 112300 | 1015522200 | 46350 | 46350 | 46350 | 46350 | 47 |
| 450 | 20231011 | 112200 | 1013343750 | 46500 | 46500 | 46500 | 46500 | 58 |
| 451 | 20231011 | 112100 | 1010646750 | 46400 | 46400 | 46400 | 46400 | 21 |
| 452 | 20231011 | 112000 | 1009672350 | 46400 | 46500 | 46500 | 46400 | 133 |
| 453 | 20231011 | 111900 | 1003491450 | 46450 | 46400 | 46450 | 46400 | 20 |
| 454 | 20231011 | 111800 | 1002563250 | 46500 | 46450 | 46500 | 46400 | 95 |
| 455 | 20231011 | 111700 | 998147350 | 46500 | 46500 | 46500 | 46500 | 82 |
| 456 | 20231011 | 111600 | 994334350 | 46500 | 46550 | 46550 | 46500 | 18 |
| 457 | 20231011 | 111500 | 993497050 | 46600 | 46500 | 46600 | 46500 | 116 |
| 458 | 20231011 | 111400 | 988094200 | 46500 | 46550 | 46550 | 46500 | 4 |
| 459 | 20231011 | 111300 | 987908050 | 46500 | 46600 | 46600 | 46500 | 72 |
| 460 | 20231011 | 111200 | 984553650 | 46550 | 46550 | 46550 | 46500 | 23 |
| 461 | 20231011 | 111100 | 983483200 | 46550 | 46500 | 46550 | 46500 | 33 |
| 462 | 20231011 | 111000 | 981948550 | 46500 | 46500 | 46500 | 46450 | 84 |
| 463 | 20231011 | 110900 | 978042800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 464 | 20231011 | 110800 | 978042800 | 46500 | 46450 | 46500 | 46450 | 171 |
| 465 | 20231011 | 110700 | 970096650 | 46450 | 46450 | 46450 | 46400 | 65 |
| 466 | 20231011 | 110600 | 967077950 | 46450 | 46450 | 46450 | 46450 | 31 |
| 467 | 20231011 | 110500 | 965638000 | 46450 | 46400 | 46450 | 46400 | 87 |
| 468 | 20231011 | 110400 | 961597000 | 46450 | 46450 | 46450 | 46450 | 18 |
| 469 | 20231011 | 110300 | 960760900 | 46450 | 46400 | 46450 | 46400 | 172 |
| 470 | 20231011 | 110200 | 952777300 | 46400 | 46400 | 46400 | 46400 | 22 |
| 471 | 20231011 | 110100 | 951756500 | 46400 | 46400 | 46400 | 46400 | 82 |
| 472 | 20231011 | 110000 | 947951700 | 46350 | 46350 | 46400 | 46350 | 43 |
| 473 | 20231011 | 105900 | 945957750 | 46400 | 46350 | 46400 | 46350 | 160 |
| 474 | 20231011 | 105800 | 938534200 | 46400 | 46400 | 46400 | 46400 | 61 |
| 475 | 20231011 | 105700 | 935703800 | 46400 | 46500 | 46500 | 46400 | 163 |
| 476 | 20231011 | 105600 | 928137800 | 46500 | 46500 | 46500 | 46500 | 89 |
| 477 | 20231011 | 105500 | 923999300 | 46400 | 46400 | 46400 | 46400 | 5 |
| 478 | 20231011 | 105400 | 923767300 | 46400 | 46500 | 46500 | 46400 | 75 |
| 479 | 20231011 | 105300 | 920282700 | 46500 | 46500 | 46500 | 46500 | 18 |
| 480 | 20231011 | 105200 | 919445700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 481 | 20231011 | 105100 | 919445700 | 46450 | 46600 | 46600 | 46350 | 1454 |
| 482 | 20231011 | 105000 | 851861550 | 46650 | 46650 | 46650 | 46650 | 22 |
| 483 | 20231011 | 104900 | 850835250 | 46750 | 46650 | 46750 | 46650 | 146 |
| 484 | 20231011 | 104800 | 844019200 | 46650 | 46700 | 46700 | 46650 | 17 |
| 485 | 20231011 | 104700 | 843225550 | 46750 | 46750 | 46750 | 46750 | 33 |
| 486 | 20231011 | 104600 | 841682800 | 46750 | 46800 | 46800 | 46750 | 124 |
| 487 | 20231011 | 104500 | 835880800 | 46750 | 46750 | 46750 | 46750 | 3 |
| 488 | 20231011 | 104400 | 835740550 | 46750 | 46900 | 47000 | 46750 | 389 |
| 489 | 20231011 | 104300 | 817501150 | 46950 | 47050 | 47050 | 46950 | 1367 |
| 490 | 20231011 | 104200 | 753242250 | 47100 | 47100 | 47100 | 47100 | 1 |
| 491 | 20231011 | 104100 | 753195150 | 47100 | 47100 | 47100 | 47100 | 3 |
| 492 | 20231011 | 104000 | 753053850 | 47150 | 47100 | 47150 | 47100 | 8 |
| 493 | 20231011 | 103900 | 752676850 | 47100 | 47100 | 47100 | 47100 | 2 |
| 494 | 20231011 | 103800 | 752582650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 495 | 20231011 | 103700 | 752582650 | 47150 | 47150 | 47150 | 47150 | 65 |
| 496 | 20231011 | 103600 | 749517900 | 47150 | 47100 | 47150 | 47100 | 159 |
| 497 | 20231011 | 103500 | 742021150 | 47100 | 47100 | 47100 | 47100 | 55 |
| 498 | 20231011 | 103400 | 739430650 | 47150 | 47150 | 47150 | 47150 | 16 |
| 499 | 20231011 | 103300 | 738676250 | 47200 | 47150 | 47200 | 47150 | 26 |
| 500 | 20231011 | 103200 | 737449850 | 47150 | 47150 | 47150 | 47150 | 63 |
| 501 | 20231011 | 103100 | 734479400 | 47150 | 47200 | 47200 | 47150 | 6 |
| 502 | 20231011 | 103000 | 734196350 | 47250 | 47200 | 47250 | 47200 | 40 |
| 503 | 20231011 | 102900 | 732307900 | 47250 | 47200 | 47250 | 47200 | 233 |
| 504 | 20231011 | 102800 | 721308400 | 47150 | 47150 | 47150 | 47150 | 13 |
| 505 | 20231011 | 102700 | 720695450 | 47150 | 47100 | 47150 | 47100 | 77 |
| 506 | 20231011 | 102600 | 717065500 | 47100 | 47050 | 47100 | 47050 | 81 |
| 507 | 20231011 | 102500 | 713251500 | 47100 | 47150 | 47150 | 47100 | 14 |
| 508 | 20231011 | 102400 | 712591600 | 47150 | 47150 | 47150 | 47150 | 33 |
| 509 | 20231011 | 102300 | 711035650 | 47150 | 47100 | 47150 | 47100 | 7 |
| 510 | 20231011 | 102200 | 710705700 | 47100 | 47100 | 47100 | 47100 | 20 |
| 511 | 20231011 | 102100 | 709763700 | 47150 | 47150 | 47150 | 47150 | 5 |
| 512 | 20231011 | 102000 | 709527950 | 47150 | 47100 | 47200 | 47100 | 72 |
| 513 | 20231011 | 101900 | 706132900 | 47100 | 47100 | 47100 | 47100 | 352 |
| 514 | 20231011 | 101800 | 689553700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 515 | 20231011 | 101700 | 689553700 | 47050 | 47100 | 47100 | 47050 | 10 |
| 516 | 20231011 | 101600 | 689083000 | 47050 | 47000 | 47050 | 47000 | 84 |
| 517 | 20231011 | 101500 | 685131650 | 47000 | 47000 | 47000 | 47000 | 30 |
| 518 | 20231011 | 101400 | 683721650 | 47000 | 47000 | 47000 | 47000 | 67 |
| 519 | 20231011 | 101300 | 680572650 | 47050 | 47050 | 47050 | 47050 | 35 |
| 520 | 20231011 | 101200 | 678925900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 521 | 20231011 | 101100 | 678925900 | 47100 | 46950 | 47100 | 46950 | 279 |
| 522 | 20231011 | 101000 | 665806600 | 47000 | 46950 | 47000 | 46950 | 34 |
| 523 | 20231011 | 100900 | 664209400 | 47000 | 47000 | 47000 | 47000 | 3 |
| 524 | 20231011 | 100800 | 664068400 | 46950 | 47000 | 47000 | 46950 | 59 |
| 525 | 20231011 | 100700 | 661295450 | 46950 | 46950 | 46950 | 46950 | 11 |
| 526 | 20231011 | 100600 | 660779000 | 46950 | 46900 | 46950 | 46900 | 183 |
| 527 | 20231011 | 100500 | 652194600 | 46800 | 46800 | 46800 | 46800 | 1 |
| 528 | 20231011 | 100400 | 652147800 | 46800 | 46800 | 46800 | 46800 | 41 |
| 529 | 20231011 | 100300 | 650229000 | 46800 | 46750 | 46800 | 46700 | 825 |
| 530 | 20231011 | 100200 | 611671300 | 46800 | 46900 | 46900 | 46800 | 341 |
| 531 | 20231011 | 100100 | 595711000 | 46900 | 46900 | 46900 | 46850 | 118 |
| 532 | 20231011 | 100000 | 590177550 | 46850 | 46950 | 47000 | 46850 | 66 |
| 533 | 20231011 | 095900 | 587082200 | 46900 | 46900 | 46900 | 46900 | 27 |
| 534 | 20231011 | 095800 | 585815900 | 46950 | 46950 | 46950 | 46950 | 1 |
| 535 | 20231011 | 095700 | 585768950 | 46800 | 46900 | 46950 | 46800 | 204 |
| 536 | 20231011 | 095600 | 576203150 | 46950 | 46950 | 46950 | 46950 | 20 |
| 537 | 20231011 | 095500 | 575264150 | 46900 | 46850 | 46900 | 46850 | 16 |
| 538 | 20231011 | 095400 | 574514500 | 47000 | 46950 | 47000 | 46850 | 669 |
| 539 | 20231011 | 095300 | 543149500 | 47000 | 47000 | 47000 | 47000 | 6 |
| 540 | 20231011 | 095200 | 542867500 | 47000 | 47000 | 47000 | 46950 | 54 |
| 541 | 20231011 | 095100 | 540329600 | 47000 | 47000 | 47050 | 47000 | 115 |
| 542 | 20231011 | 095000 | 534924550 | 47000 | 46950 | 47000 | 46900 | 46 |
| 543 | 20231011 | 094900 | 532763950 | 47000 | 47000 | 47000 | 47000 | 113 |
| 544 | 20231011 | 094800 | 527452950 | 47050 | 47000 | 47050 | 47000 | 10 |
| 545 | 20231011 | 094700 | 526982850 | 47000 | 47000 | 47000 | 47000 | 45 |
| 546 | 20231011 | 094600 | 524867850 | 46950 | 46950 | 46950 | 46950 | 30 |
| 547 | 20231011 | 094500 | 523459350 | 46950 | 46950 | 47000 | 46950 | 34 |
| 548 | 20231011 | 094400 | 521862150 | 47000 | 47000 | 47000 | 47000 | 132 |
| 549 | 20231011 | 094300 | 515658150 | 47000 | 47000 | 47000 | 47000 | 34 |
| 550 | 20231011 | 094200 | 514060150 | 47000 | 47050 | 47050 | 47000 | 251 |
| 551 | 20231011 | 094100 | 502261650 | 47100 | 47100 | 47150 | 47100 | 51 |
| 552 | 20231011 | 094000 | 499858050 | 47100 | 47100 | 47150 | 47100 | 214 |
| 553 | 20231011 | 093900 | 489774000 | 47150 | 47000 | 47150 | 47000 | 480 |
| 554 | 20231011 | 093800 | 467189950 | 46950 | 46850 | 47000 | 46850 | 468 |
| 555 | 20231011 | 093700 | 445242450 | 46800 | 46800 | 46800 | 46800 | 4 |
| 556 | 20231011 | 093600 | 445055250 | 46800 | 46800 | 46800 | 46800 | 20 |
| 557 | 20231011 | 093500 | 444119250 | 46800 | 46850 | 46850 | 46800 | 40 |
| 558 | 20231011 | 093400 | 442247100 | 46800 | 46700 | 46800 | 46700 | 167 |
| 559 | 20231011 | 093300 | 434437550 | 46700 | 46700 | 46700 | 46650 | 33 |
| 560 | 20231011 | 093200 | 432897200 | 46700 | 46700 | 46750 | 46700 | 17 |
| 561 | 20231011 | 093100 | 432103250 | 46700 | 46700 | 46700 | 46700 | 3 |
| 562 | 20231011 | 093000 | 431963150 | 46750 | 46650 | 46750 | 46650 | 116 |
| 563 | 20231011 | 092900 | 426543250 | 46700 | 46750 | 46750 | 46700 | 324 |
| 564 | 20231011 | 092800 | 411412250 | 46750 | 46800 | 46800 | 46750 | 21 |
| 565 | 20231011 | 092700 | 410430050 | 46800 | 46750 | 46800 | 46750 | 205 |
| 566 | 20231011 | 092600 | 400845050 | 46750 | 46800 | 46800 | 46750 | 503 |
| 567 | 20231011 | 092500 | 377321250 | 46800 | 46850 | 46900 | 46800 | 94 |
| 568 | 20231011 | 092400 | 372918950 | 46850 | 46850 | 46950 | 46850 | 22 |
| 569 | 20231011 | 092300 | 371888150 | 46900 | 46950 | 46950 | 46850 | 206 |
| 570 | 20231011 | 092200 | 362229350 | 47000 | 47050 | 47050 | 47000 | 392 |
| 571 | 20231011 | 092100 | 343788450 | 47050 | 47050 | 47050 | 47050 | 154 |
| 572 | 20231011 | 092000 | 336542750 | 47050 | 47000 | 47050 | 47000 | 172 |
| 573 | 20231011 | 091900 | 328457800 | 46950 | 46950 | 46950 | 46950 | 67 |
| 574 | 20231011 | 091800 | 325312150 | 46950 | 46950 | 46950 | 46950 | 99 |
| 575 | 20231011 | 091700 | 320664100 | 46950 | 46900 | 47000 | 46900 | 61 |
| 576 | 20231011 | 091600 | 317801950 | 46900 | 47000 | 47000 | 46850 | 425 |
| 577 | 20231011 | 091500 | 297851700 | 47000 | 46850 | 47000 | 46850 | 223 |
| 578 | 20231011 | 091400 | 287381900 | 46850 | 46800 | 47050 | 46700 | 407 |
| 579 | 20231011 | 091300 | 268267650 | 46800 | 46500 | 46800 | 46500 | 265 |
| 580 | 20231011 | 091200 | 255905650 | 46450 | 46450 | 46450 | 46450 | 86 |
| 581 | 20231011 | 091100 | 251910950 | 46400 | 46400 | 46400 | 46400 | 22 |
| 582 | 20231011 | 091000 | 250890150 | 46350 | 46350 | 46350 | 46350 | 298 |
| 583 | 20231011 | 090900 | 237077850 | 46350 | 46350 | 46350 | 46350 | 85 |
| 584 | 20231011 | 090800 | 233138100 | 46300 | 46300 | 46350 | 46300 | 54 |
| 585 | 20231011 | 090700 | 230637700 | 46300 | 46700 | 46700 | 46300 | 411 |
| 586 | 20231011 | 090600 | 211494850 | 46700 | 46900 | 46900 | 46700 | 2495 |
| 587 | 20231011 | 090500 | 94871400 | 46900 | 46900 | 46900 | 46900 | 74 |
| 588 | 20231011 | 090400 | 91400800 | 46900 | 46850 | 46900 | 46850 | 121 |
| 589 | 20231011 | 090300 | 85729600 | 46850 | 46750 | 46850 | 46750 | 311 |
| 590 | 20231011 | 090200 | 71173850 | 46800 | 46650 | 46850 | 46650 | 277 |
| 591 | 20231011 | 090100 | 58226050 | 46700 | 46750 | 46750 | 46600 | 298 |
| 592 | 20231011 | 090000 | 44321250 | 46700 | 45900 | 46750 | 45900 | 958 |