31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 184800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 925 |
| 3 | 20231017 | 184700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20231017 | 184600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20231017 | 184500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20231017 | 184400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20231017 | 184300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20231017 | 184200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20231017 | 184100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20231017 | 184000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20231017 | 183900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20231017 | 183800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20231017 | 183700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20231017 | 183600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20231017 | 183500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20231017 | 183400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20231017 | 183300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20231017 | 183200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20231017 | 183100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20231017 | 183000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20231017 | 182900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20231017 | 182800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20231017 | 182700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20231017 | 182600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20231017 | 182500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20231017 | 182400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20231017 | 182300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20231017 | 182200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20231017 | 182100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20231017 | 182000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20231017 | 181900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20231017 | 181800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 925 |
| 33 | 20231017 | 181700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20231017 | 181600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20231017 | 181500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20231017 | 181400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20231017 | 181300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20231017 | 181200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20231017 | 181100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20231017 | 181000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20231017 | 180900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20231017 | 180800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20231017 | 180700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20231017 | 180600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20231017 | 180500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20231017 | 180400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20231017 | 180300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20231017 | 180200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20231017 | 180100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20231017 | 180000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20231017 | 175900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20231017 | 175800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20231017 | 175700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20231017 | 175600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20231017 | 175500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20231017 | 175400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20231017 | 175300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20231017 | 175200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20231017 | 175100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20231017 | 175000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20231017 | 174900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20231017 | 174800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 925 |
| 63 | 20231017 | 174700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20231017 | 174600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20231017 | 174500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20231017 | 174400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20231017 | 174300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20231017 | 174200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20231017 | 174100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20231017 | 174000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20231017 | 173900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20231017 | 173800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20231017 | 173700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20231017 | 173600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20231017 | 173500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20231017 | 173400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20231017 | 173300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20231017 | 173200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20231017 | 173100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20231017 | 173000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20231017 | 172900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20231017 | 172800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20231017 | 172700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20231017 | 172600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20231017 | 172500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20231017 | 172400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20231017 | 172300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20231017 | 172200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20231017 | 172100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20231017 | 172000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20231017 | 171900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20231017 | 171800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 925 |
| 93 | 20231017 | 171700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20231017 | 171600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20231017 | 171500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20231017 | 171400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20231017 | 171300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20231017 | 171200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20231017 | 171100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20231017 | 171000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20231017 | 170900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20231017 | 170800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20231017 | 170700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20231017 | 170600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20231017 | 170500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20231017 | 170400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20231017 | 170300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20231017 | 170200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20231017 | 170100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20231017 | 170000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20231017 | 165900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20231017 | 165800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20231017 | 165700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20231017 | 165600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20231017 | 165500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20231017 | 165400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20231017 | 165300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20231017 | 165200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20231017 | 165100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20231017 | 165000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20231017 | 164900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20231017 | 164800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 925 |
| 123 | 20231017 | 164700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20231017 | 164600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20231017 | 164500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20231017 | 164400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20231017 | 164300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20231017 | 164200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20231017 | 164100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20231017 | 164000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20231017 | 163900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20231017 | 163800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20231017 | 163700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20231017 | 163600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20231017 | 163500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20231017 | 163400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20231017 | 163300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20231017 | 163200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20231017 | 163100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20231017 | 163000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20231017 | 162900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20231017 | 162800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20231017 | 162700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20231017 | 162600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20231017 | 162500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20231017 | 162400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20231017 | 162300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20231017 | 162200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20231017 | 162100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20231017 | 162000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20231017 | 161900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20231017 | 161800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 925 |
| 153 | 20231017 | 161700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20231017 | 161600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20231017 | 161500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20231017 | 161400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20231017 | 161300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20231017 | 161200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20231017 | 161100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20231017 | 161000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20231017 | 160900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20231017 | 160800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20231017 | 160700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20231017 | 160600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20231017 | 160500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20231017 | 160400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20231017 | 160300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20231017 | 160200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20231017 | 160100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20231017 | 160000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20231017 | 155900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20231017 | 155800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20231017 | 155700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20231017 | 155600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20231017 | 155500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20231017 | 155400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20231017 | 155300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20231017 | 155200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20231017 | 155100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20231017 | 155000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20231017 | 154900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20231017 | 154800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 925 |
| 183 | 20231017 | 154700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20231017 | 154600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20231017 | 154500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20231017 | 154400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20231017 | 154300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20231017 | 154200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20231017 | 154100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20231017 | 154000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20231017 | 153900 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20231017 | 153800 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20231017 | 153700 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20231017 | 153600 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20231017 | 153500 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20231017 | 153400 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20231017 | 153300 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20231017 | 153200 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20231017 | 153100 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20231017 | 153000 | 3395790850 | 49700 | 49700 | 49700 | 49700 | 925 |
| 201 | 20231017 | 152900 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 202 | 20231017 | 152800 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 203 | 20231017 | 152700 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 204 | 20231017 | 152600 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 205 | 20231017 | 152500 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 206 | 20231017 | 152400 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 207 | 20231017 | 152300 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 208 | 20231017 | 152200 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 209 | 20231017 | 152100 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 210 | 20231017 | 152000 | 3349818350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 211 | 20231017 | 151900 | 3349818350 | 49800 | 49700 | 49800 | 49700 | 506 |
| 212 | 20231017 | 151800 | 3324643150 | 49700 | 49700 | 49750 | 49700 | 120 |
| 213 | 20231017 | 151700 | 3318678850 | 49700 | 49750 | 49750 | 49700 | 136 |
| 214 | 20231017 | 151600 | 3311918850 | 49700 | 49750 | 49750 | 49700 | 186 |
| 215 | 20231017 | 151500 | 3302666650 | 49750 | 49750 | 49800 | 49750 | 303 |
| 216 | 20231017 | 151400 | 3287591800 | 49750 | 49800 | 49900 | 49750 | 674 |
| 217 | 20231017 | 151300 | 3254027600 | 49800 | 49900 | 49900 | 49800 | 159 |
| 218 | 20231017 | 151200 | 3246097500 | 49850 | 49900 | 49950 | 49800 | 667 |
| 219 | 20231017 | 151100 | 3212848850 | 49900 | 49900 | 49950 | 49850 | 224 |
| 220 | 20231017 | 151000 | 3201671000 | 49900 | 50000 | 50000 | 49850 | 1357 |
| 221 | 20231017 | 150900 | 3133959950 | 50000 | 50200 | 50200 | 50000 | 225 |
| 222 | 20231017 | 150800 | 3122690050 | 50200 | 50000 | 50200 | 50000 | 429 |
| 223 | 20231017 | 150700 | 3101190750 | 50000 | 50000 | 50000 | 49950 | 278 |
| 224 | 20231017 | 150600 | 3087291450 | 50000 | 50100 | 50100 | 50000 | 236 |
| 225 | 20231017 | 150500 | 3075486150 | 50100 | 50100 | 50100 | 49950 | 1042 |
| 226 | 20231017 | 150400 | 3023413350 | 50100 | 50300 | 50300 | 50100 | 562 |
| 227 | 20231017 | 150300 | 2995187750 | 50400 | 50400 | 50400 | 50200 | 515 |
| 228 | 20231017 | 150200 | 2969288350 | 50300 | 50300 | 50400 | 50200 | 1115 |
| 229 | 20231017 | 150100 | 2913190350 | 50200 | 50100 | 50200 | 50100 | 393 |
| 230 | 20231017 | 150000 | 2893462550 | 50100 | 49850 | 50100 | 49650 | 4381 |
| 231 | 20231017 | 145900 | 2674702200 | 49850 | 49700 | 49850 | 49700 | 1122 |
| 232 | 20231017 | 145800 | 2618867750 | 49700 | 49600 | 49800 | 49550 | 1553 |
| 233 | 20231017 | 145700 | 2541714900 | 49550 | 49500 | 49600 | 49500 | 1091 |
| 234 | 20231017 | 145600 | 2487678950 | 49500 | 49300 | 49500 | 49300 | 1875 |
| 235 | 20231017 | 145500 | 2395077950 | 49300 | 49250 | 49300 | 49250 | 702 |
| 236 | 20231017 | 145400 | 2360496050 | 49200 | 49200 | 49250 | 49150 | 668 |
| 237 | 20231017 | 145300 | 2327619850 | 49200 | 49150 | 49200 | 49100 | 673 |
| 238 | 20231017 | 145200 | 2294517600 | 49150 | 49100 | 49150 | 49050 | 955 |
| 239 | 20231017 | 145100 | 2247611650 | 49100 | 49050 | 49100 | 49050 | 674 |
| 240 | 20231017 | 145000 | 2214535900 | 49050 | 49050 | 49050 | 49050 | 194 |
| 241 | 20231017 | 144900 | 2205020200 | 49050 | 48950 | 49050 | 48950 | 361 |
| 242 | 20231017 | 144800 | 2187323700 | 49000 | 49000 | 49000 | 49000 | 258 |
| 243 | 20231017 | 144700 | 2174681700 | 49000 | 48950 | 49000 | 48950 | 302 |
| 244 | 20231017 | 144600 | 2159887100 | 49000 | 49000 | 49050 | 48900 | 605 |
| 245 | 20231017 | 144500 | 2130265250 | 49000 | 49000 | 49000 | 49000 | 303 |
| 246 | 20231017 | 144400 | 2115418250 | 49000 | 48950 | 49000 | 48950 | 240 |
| 247 | 20231017 | 144300 | 2103667700 | 48900 | 48950 | 49000 | 48900 | 280 |
| 248 | 20231017 | 144200 | 2089957100 | 48950 | 48950 | 49000 | 48950 | 258 |
| 249 | 20231017 | 144100 | 2077319300 | 48950 | 49000 | 49000 | 48950 | 285 |
| 250 | 20231017 | 144000 | 2063366250 | 49000 | 48950 | 49000 | 48950 | 205 |
| 251 | 20231017 | 143900 | 2053330350 | 48950 | 48950 | 48950 | 48900 | 316 |
| 252 | 20231017 | 143800 | 2037870900 | 48900 | 48950 | 49000 | 48900 | 652 |
| 253 | 20231017 | 143700 | 2005957750 | 49000 | 49000 | 49000 | 48900 | 393 |
| 254 | 20231017 | 143600 | 1986716950 | 49000 | 48900 | 49000 | 48900 | 332 |
| 255 | 20231017 | 143500 | 1970473300 | 48900 | 49000 | 49000 | 48900 | 325 |
| 256 | 20231017 | 143400 | 1954555350 | 49000 | 48950 | 49000 | 48950 | 197 |
| 257 | 20231017 | 143300 | 1944907950 | 48950 | 49000 | 49000 | 48900 | 413 |
| 258 | 20231017 | 143200 | 1924687350 | 49000 | 49000 | 49000 | 48950 | 276 |
| 259 | 20231017 | 143100 | 1911165050 | 49000 | 49000 | 49000 | 48950 | 438 |
| 260 | 20231017 | 143000 | 1889703850 | 49000 | 49000 | 49000 | 48950 | 176 |
| 261 | 20231017 | 142900 | 1881080800 | 49000 | 48950 | 49000 | 48950 | 251 |
| 262 | 20231017 | 142800 | 1868791550 | 48950 | 49000 | 49000 | 48950 | 263 |
| 263 | 20231017 | 142700 | 1855912200 | 49000 | 49000 | 49000 | 49000 | 229 |
| 264 | 20231017 | 142600 | 1844691200 | 49000 | 49000 | 49000 | 48950 | 229 |
| 265 | 20231017 | 142500 | 1833470350 | 49000 | 48950 | 49000 | 48950 | 489 |
| 266 | 20231017 | 142400 | 1809526650 | 48950 | 48950 | 48950 | 48900 | 210 |
| 267 | 20231017 | 142300 | 1799251400 | 48950 | 48850 | 48950 | 48850 | 273 |
| 268 | 20231017 | 142200 | 1785895550 | 48850 | 48900 | 48950 | 48850 | 201 |
| 269 | 20231017 | 142100 | 1776065550 | 48950 | 48950 | 48950 | 48900 | 207 |
| 270 | 20231017 | 142000 | 1765932950 | 48950 | 48950 | 48950 | 48750 | 442 |
| 271 | 20231017 | 141900 | 1744331200 | 48900 | 48900 | 48950 | 48900 | 298 |
| 272 | 20231017 | 141800 | 1729750250 | 48900 | 48900 | 48900 | 48900 | 175 |
| 273 | 20231017 | 141700 | 1721192750 | 48900 | 48800 | 48900 | 48800 | 362 |
| 274 | 20231017 | 141600 | 1703506050 | 48800 | 48800 | 48800 | 48800 | 219 |
| 275 | 20231017 | 141500 | 1692818850 | 48800 | 48800 | 48800 | 48750 | 240 |
| 276 | 20231017 | 141400 | 1681110050 | 48750 | 48750 | 48800 | 48750 | 156 |
| 277 | 20231017 | 141300 | 1673504900 | 48800 | 48850 | 48850 | 48750 | 403 |
| 278 | 20231017 | 141200 | 1653836250 | 48850 | 48850 | 48850 | 48800 | 250 |
| 279 | 20231017 | 141100 | 1641624550 | 48850 | 48800 | 48850 | 48800 | 183 |
| 280 | 20231017 | 141000 | 1632694100 | 48800 | 48800 | 48800 | 48750 | 212 |
| 281 | 20231017 | 140900 | 1622348950 | 48800 | 48750 | 48800 | 48750 | 309 |
| 282 | 20231017 | 140800 | 1607270700 | 48800 | 48750 | 48800 | 48700 | 477 |
| 283 | 20231017 | 140700 | 1584013350 | 48750 | 48750 | 48800 | 48700 | 314 |
| 284 | 20231017 | 140600 | 1568709500 | 48800 | 48550 | 48800 | 48550 | 1854 |
| 285 | 20231017 | 140500 | 1478549250 | 48550 | 48500 | 48550 | 48450 | 327 |
| 286 | 20231017 | 140400 | 1462687250 | 48500 | 48400 | 48550 | 48400 | 499 |
| 287 | 20231017 | 140300 | 1438507700 | 48400 | 48300 | 48400 | 48200 | 823 |
| 288 | 20231017 | 140200 | 1398753400 | 48150 | 48150 | 48300 | 48100 | 336 |
| 289 | 20231017 | 140100 | 1382546900 | 48150 | 48100 | 48150 | 48000 | 253 |
| 290 | 20231017 | 140000 | 1370375650 | 48100 | 48000 | 48100 | 48000 | 125 |
| 291 | 20231017 | 135900 | 1364369650 | 48000 | 48000 | 48050 | 48000 | 67 |
| 292 | 20231017 | 135800 | 1361152900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 293 | 20231017 | 135700 | 1361152900 | 48050 | 48050 | 48050 | 48050 | 259 |
| 294 | 20231017 | 135600 | 1348707950 | 48050 | 48050 | 48050 | 48050 | 71 |
| 295 | 20231017 | 135500 | 1345296400 | 48050 | 48050 | 48050 | 48050 | 15 |
| 296 | 20231017 | 135400 | 1344575650 | 48050 | 48050 | 48050 | 48050 | 25 |
| 297 | 20231017 | 135300 | 1343374400 | 48050 | 48100 | 48100 | 48050 | 42 |
| 298 | 20231017 | 135200 | 1341355800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 299 | 20231017 | 135100 | 1341355800 | 48050 | 48100 | 48100 | 48050 | 55 |
| 300 | 20231017 | 135000 | 1338711650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 301 | 20231017 | 134900 | 1338711650 | 48100 | 48100 | 48150 | 48100 | 194 |
| 302 | 20231017 | 134800 | 1329380050 | 48100 | 48100 | 48100 | 48100 | 8 |
| 303 | 20231017 | 134700 | 1328995250 | 48100 | 48100 | 48100 | 48100 | 14 |
| 304 | 20231017 | 134600 | 1328321850 | 48100 | 48150 | 48150 | 48100 | 16 |
| 305 | 20231017 | 134500 | 1327552200 | 48150 | 48100 | 48150 | 48100 | 5 |
| 306 | 20231017 | 134400 | 1327311600 | 48100 | 48100 | 48100 | 48100 | 21 |
| 307 | 20231017 | 134300 | 1326301500 | 48100 | 48100 | 48100 | 48100 | 14 |
| 308 | 20231017 | 134200 | 1325628100 | 48150 | 48150 | 48150 | 48150 | 159 |
| 309 | 20231017 | 134100 | 1317972250 | 48200 | 48200 | 48200 | 48200 | 13 |
| 310 | 20231017 | 134000 | 1317345650 | 48200 | 48200 | 48200 | 48200 | 28 |
| 311 | 20231017 | 133900 | 1315996050 | 48200 | 48200 | 48200 | 48200 | 20 |
| 312 | 20231017 | 133800 | 1315032050 | 48250 | 48250 | 48250 | 48250 | 1 |
| 313 | 20231017 | 133700 | 1314983800 | 48250 | 48300 | 48300 | 48250 | 173 |
| 314 | 20231017 | 133600 | 1306636500 | 48300 | 48300 | 48300 | 48300 | 177 |
| 315 | 20231017 | 133500 | 1298087400 | 48300 | 48300 | 48300 | 48300 | 0 |
| 316 | 20231017 | 133400 | 1298087400 | 48300 | 48300 | 48300 | 48300 | 54 |
| 317 | 20231017 | 133300 | 1295479200 | 48300 | 48300 | 48300 | 48300 | 59 |
| 318 | 20231017 | 133200 | 1292629500 | 48300 | 48350 | 48350 | 48300 | 183 |
| 319 | 20231017 | 133100 | 1283784100 | 48350 | 48350 | 48350 | 48350 | 290 |
| 320 | 20231017 | 133000 | 1269762600 | 48350 | 48400 | 48400 | 48350 | 128 |
| 321 | 20231017 | 132900 | 1263570700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 322 | 20231017 | 132800 | 1263570700 | 48450 | 48450 | 48450 | 48450 | 39 |
| 323 | 20231017 | 132700 | 1261681150 | 48500 | 48550 | 48550 | 48500 | 875 |
| 324 | 20231017 | 132600 | 1219243450 | 48500 | 48500 | 48500 | 48500 | 37 |
| 325 | 20231017 | 132500 | 1217448950 | 48500 | 48550 | 48550 | 48500 | 25 |
| 326 | 20231017 | 132400 | 1216236400 | 48550 | 48500 | 48550 | 48500 | 225 |
| 327 | 20231017 | 132300 | 1205317100 | 48500 | 48450 | 48500 | 48450 | 779 |
| 328 | 20231017 | 132200 | 1167535650 | 48400 | 48500 | 48500 | 48400 | 18 |
| 329 | 20231017 | 132100 | 1166664200 | 48400 | 48300 | 48400 | 48300 | 484 |
| 330 | 20231017 | 132000 | 1143254650 | 48250 | 48200 | 48300 | 48200 | 371 |
| 331 | 20231017 | 131900 | 1125345850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 332 | 20231017 | 131800 | 1125345850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 333 | 20231017 | 131700 | 1125345850 | 48250 | 48150 | 48250 | 48150 | 27 |
| 334 | 20231017 | 131600 | 1124045500 | 48200 | 48200 | 48200 | 48200 | 78 |
| 335 | 20231017 | 131500 | 1120285900 | 48150 | 48150 | 48150 | 48150 | 14 |
| 336 | 20231017 | 131400 | 1119611800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 337 | 20231017 | 131300 | 1119611800 | 48200 | 48150 | 48200 | 48150 | 178 |
| 338 | 20231017 | 131200 | 1111033200 | 48150 | 48200 | 48200 | 48150 | 49 |
| 339 | 20231017 | 131100 | 1108673650 | 48150 | 48200 | 48200 | 48150 | 9 |
| 340 | 20231017 | 131000 | 1108240000 | 48150 | 48150 | 48150 | 48150 | 8 |
| 341 | 20231017 | 130900 | 1107854800 | 48150 | 48150 | 48150 | 48150 | 14 |
| 342 | 20231017 | 130800 | 1107180700 | 48200 | 48200 | 48200 | 48200 | 11 |
| 343 | 20231017 | 130700 | 1106650500 | 48150 | 48100 | 48150 | 48100 | 36 |
| 344 | 20231017 | 130600 | 1104917750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 345 | 20231017 | 130500 | 1104917750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 346 | 20231017 | 130400 | 1104917750 | 48100 | 48050 | 48100 | 48050 | 99 |
| 347 | 20231017 | 130300 | 1100156600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 348 | 20231017 | 130200 | 1100156600 | 48100 | 48050 | 48100 | 48050 | 34 |
| 349 | 20231017 | 130100 | 1098521900 | 48050 | 48100 | 48100 | 48050 | 7 |
| 350 | 20231017 | 130000 | 1098185500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 351 | 20231017 | 125900 | 1098185500 | 48050 | 48050 | 48050 | 48050 | 15 |
| 352 | 20231017 | 125800 | 1097464750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 353 | 20231017 | 125700 | 1097464750 | 48050 | 48050 | 48050 | 48050 | 1 |
| 354 | 20231017 | 125600 | 1097416700 | 48050 | 48050 | 48050 | 48050 | 57 |
| 355 | 20231017 | 125500 | 1094677850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 356 | 20231017 | 125400 | 1094677850 | 48050 | 48050 | 48050 | 48050 | 22 |
| 357 | 20231017 | 125300 | 1093620750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 358 | 20231017 | 125200 | 1093620750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 359 | 20231017 | 125100 | 1093620750 | 48000 | 48050 | 48100 | 48000 | 110 |
| 360 | 20231017 | 125000 | 1088335850 | 48050 | 48050 | 48050 | 48050 | 4 |
| 361 | 20231017 | 124900 | 1088143650 | 48000 | 48000 | 48000 | 48000 | 15 |
| 362 | 20231017 | 124800 | 1087423650 | 48000 | 48000 | 48000 | 48000 | 9 |
| 363 | 20231017 | 124700 | 1086991650 | 48000 | 48000 | 48000 | 48000 | 2 |
| 364 | 20231017 | 124600 | 1086895650 | 48000 | 48050 | 48050 | 48000 | 165 |
| 365 | 20231017 | 124500 | 1078969200 | 48100 | 48100 | 48100 | 48100 | 2 |
| 366 | 20231017 | 124400 | 1078873000 | 48050 | 48050 | 48050 | 48050 | 1 |
| 367 | 20231017 | 124300 | 1078824950 | 48050 | 48050 | 48050 | 48050 | 29 |
| 368 | 20231017 | 124200 | 1077431500 | 48100 | 48100 | 48100 | 48100 | 41 |
| 369 | 20231017 | 124100 | 1075459400 | 48050 | 48150 | 48150 | 48050 | 113 |
| 370 | 20231017 | 124000 | 1070021150 | 48200 | 48050 | 48200 | 48050 | 6 |
| 371 | 20231017 | 123900 | 1069732250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 372 | 20231017 | 123800 | 1069732250 | 48050 | 48050 | 48050 | 48050 | 17 |
| 373 | 20231017 | 123700 | 1068915400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 374 | 20231017 | 123600 | 1068915400 | 48050 | 48050 | 48050 | 48050 | 23 |
| 375 | 20231017 | 123500 | 1067810250 | 48050 | 48050 | 48050 | 48050 | 12 |
| 376 | 20231017 | 123400 | 1067233650 | 48050 | 48050 | 48050 | 48050 | 7 |
| 377 | 20231017 | 123300 | 1066897300 | 48050 | 48050 | 48050 | 48050 | 14 |
| 378 | 20231017 | 123200 | 1066224600 | 48050 | 48200 | 48200 | 48050 | 5 |
| 379 | 20231017 | 123100 | 1065983750 | 48050 | 48050 | 48050 | 48050 | 1 |
| 380 | 20231017 | 123000 | 1065935700 | 48050 | 48200 | 48200 | 48050 | 15 |
| 381 | 20231017 | 122900 | 1065214800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 382 | 20231017 | 122800 | 1065214800 | 48050 | 48050 | 48050 | 48000 | 18 |
| 383 | 20231017 | 122700 | 1064350000 | 48050 | 48050 | 48050 | 48050 | 7 |
| 384 | 20231017 | 122600 | 1064013650 | 48050 | 48050 | 48050 | 48050 | 1 |
| 385 | 20231017 | 122500 | 1063965600 | 48050 | 48050 | 48050 | 48050 | 15 |
| 386 | 20231017 | 122400 | 1063244850 | 48050 | 48050 | 48200 | 48050 | 47 |
| 387 | 20231017 | 122300 | 1060985900 | 48050 | 48050 | 48050 | 48050 | 101 |
| 388 | 20231017 | 122200 | 1056132850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 389 | 20231017 | 122100 | 1056132850 | 48200 | 48050 | 48200 | 48050 | 195 |
| 390 | 20231017 | 122000 | 1046751700 | 48050 | 48100 | 48100 | 48050 | 25 |
| 391 | 20231017 | 121900 | 1045550400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 392 | 20231017 | 121800 | 1045550400 | 48000 | 48050 | 48050 | 48000 | 12 |
| 393 | 20231017 | 121700 | 1044974100 | 48050 | 48050 | 48050 | 48050 | 16 |
| 394 | 20231017 | 121600 | 1044205300 | 48050 | 48050 | 48050 | 48050 | 9 |
| 395 | 20231017 | 121500 | 1043772850 | 48000 | 48000 | 48000 | 48000 | 15 |
| 396 | 20231017 | 121400 | 1043052850 | 48000 | 48000 | 48000 | 48000 | 10 |
| 397 | 20231017 | 121300 | 1042572850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 398 | 20231017 | 121200 | 1042572850 | 48000 | 48000 | 48000 | 48000 | 14 |
| 399 | 20231017 | 121100 | 1041900850 | 48050 | 48050 | 48050 | 48050 | 2 |
| 400 | 20231017 | 121000 | 1041804750 | 48000 | 48000 | 48000 | 48000 | 16 |
| 401 | 20231017 | 120900 | 1041036750 | 48100 | 48100 | 48100 | 48100 | 1 |
| 402 | 20231017 | 120800 | 1040988650 | 48000 | 48000 | 48000 | 48000 | 3 |
| 403 | 20231017 | 120700 | 1040844650 | 48000 | 48150 | 48150 | 48000 | 119 |
| 404 | 20231017 | 120600 | 1035117650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 405 | 20231017 | 120500 | 1035117650 | 48000 | 48050 | 48050 | 48000 | 151 |
| 406 | 20231017 | 120400 | 1027862450 | 48050 | 48200 | 48200 | 48050 | 195 |
| 407 | 20231017 | 120300 | 1018474050 | 48150 | 48050 | 48150 | 48050 | 127 |
| 408 | 20231017 | 120200 | 1012361800 | 48050 | 48000 | 48050 | 48000 | 60 |
| 409 | 20231017 | 120100 | 1009480550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 410 | 20231017 | 120000 | 1009480550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 411 | 20231017 | 115900 | 1009480550 | 48000 | 48050 | 48050 | 48000 | 14 |
| 412 | 20231017 | 115800 | 1008807900 | 48050 | 48100 | 48100 | 48050 | 92 |
| 413 | 20231017 | 115700 | 1004382750 | 48100 | 48100 | 48100 | 48100 | 3 |
| 414 | 20231017 | 115600 | 1004238450 | 48100 | 48100 | 48100 | 48100 | 24 |
| 415 | 20231017 | 115500 | 1003084050 | 48100 | 48100 | 48100 | 48100 | 101 |
| 416 | 20231017 | 115400 | 998225950 | 48100 | 48100 | 48100 | 48100 | 22 |
| 417 | 20231017 | 115300 | 997167750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 418 | 20231017 | 115200 | 997167750 | 48150 | 48100 | 48150 | 48100 | 5 |
| 419 | 20231017 | 115100 | 996927050 | 48100 | 48100 | 48100 | 48100 | 15 |
| 420 | 20231017 | 115000 | 996205550 | 48100 | 48100 | 48100 | 48100 | 5 |
| 421 | 20231017 | 114900 | 995965050 | 48100 | 48100 | 48100 | 48100 | 15 |
| 422 | 20231017 | 114800 | 995243550 | 48150 | 48150 | 48150 | 48100 | 38 |
| 423 | 20231017 | 114700 | 993415650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 424 | 20231017 | 114600 | 993415650 | 48150 | 48150 | 48150 | 48150 | 14 |
| 425 | 20231017 | 114500 | 992741550 | 48200 | 48200 | 48200 | 48200 | 110 |
| 426 | 20231017 | 114400 | 987439550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 427 | 20231017 | 114300 | 987439550 | 48100 | 48100 | 48100 | 48100 | 34 |
| 428 | 20231017 | 114200 | 985804150 | 48100 | 48150 | 48150 | 48100 | 6 |
| 429 | 20231017 | 114100 | 985515300 | 48100 | 48100 | 48100 | 48100 | 13 |
| 430 | 20231017 | 114000 | 984890000 | 48200 | 48200 | 48200 | 48200 | 6 |
| 431 | 20231017 | 113900 | 984600800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 432 | 20231017 | 113800 | 984600800 | 48100 | 48250 | 48250 | 48100 | 65 |
| 433 | 20231017 | 113700 | 981471350 | 48250 | 48250 | 48250 | 48250 | 67 |
| 434 | 20231017 | 113600 | 978238600 | 48250 | 48250 | 48250 | 48250 | 2 |
| 435 | 20231017 | 113500 | 978142100 | 48300 | 48300 | 48300 | 48300 | 201 |
| 436 | 20231017 | 113400 | 968433800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 437 | 20231017 | 113300 | 968433800 | 48300 | 48250 | 48300 | 48250 | 24 |
| 438 | 20231017 | 113200 | 967275300 | 48250 | 48250 | 48250 | 48250 | 130 |
| 439 | 20231017 | 113100 | 961002800 | 48200 | 48200 | 48200 | 48200 | 3 |
| 440 | 20231017 | 113000 | 960858200 | 48250 | 48200 | 48250 | 48200 | 20 |
| 441 | 20231017 | 112900 | 959893650 | 48150 | 48100 | 48150 | 48100 | 78 |
| 442 | 20231017 | 112800 | 956140050 | 48100 | 48000 | 48100 | 48000 | 224 |
| 443 | 20231017 | 112700 | 945378000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 444 | 20231017 | 112600 | 945378000 | 48000 | 48000 | 48000 | 48000 | 106 |
| 445 | 20231017 | 112500 | 940290000 | 48000 | 48000 | 48000 | 48000 | 41 |
| 446 | 20231017 | 112400 | 938322000 | 47900 | 47900 | 47900 | 47900 | 0 |
| 447 | 20231017 | 112300 | 938322000 | 47900 | 47900 | 47900 | 47900 | 14 |
| 448 | 20231017 | 112200 | 937651400 | 48000 | 47950 | 48000 | 47950 | 242 |
| 449 | 20231017 | 112100 | 926037850 | 47900 | 48000 | 48000 | 47900 | 140 |
| 450 | 20231017 | 112000 | 919318850 | 47850 | 47850 | 47850 | 47850 | 65 |
| 451 | 20231017 | 111900 | 916208600 | 48000 | 47850 | 48000 | 47850 | 13 |
| 452 | 20231017 | 111800 | 915585950 | 47850 | 47850 | 47850 | 47850 | 2 |
| 453 | 20231017 | 111700 | 915490250 | 47850 | 47850 | 47850 | 47850 | 14 |
| 454 | 20231017 | 111600 | 914820350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 455 | 20231017 | 111500 | 914820350 | 48000 | 47850 | 48000 | 47850 | 18 |
| 456 | 20231017 | 111400 | 913958450 | 48000 | 48000 | 48000 | 48000 | 216 |
| 457 | 20231017 | 111300 | 903590450 | 47850 | 47850 | 47850 | 47850 | 2 |
| 458 | 20231017 | 111200 | 903494750 | 47850 | 47850 | 47850 | 47850 | 15 |
| 459 | 20231017 | 111100 | 902777000 | 47850 | 47900 | 47900 | 47850 | 105 |
| 460 | 20231017 | 111000 | 897750200 | 47950 | 47950 | 47950 | 47950 | 112 |
| 461 | 20231017 | 110900 | 892379800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 462 | 20231017 | 110800 | 892379800 | 47950 | 47950 | 47950 | 47950 | 3 |
| 463 | 20231017 | 110700 | 892235950 | 48000 | 47950 | 48000 | 47950 | 17 |
| 464 | 20231017 | 110600 | 891420600 | 47950 | 47950 | 47950 | 47950 | 6 |
| 465 | 20231017 | 110500 | 891132900 | 48000 | 48000 | 48000 | 48000 | 14 |
| 466 | 20231017 | 110400 | 890460900 | 48000 | 48000 | 48000 | 48000 | 18 |
| 467 | 20231017 | 110300 | 889596900 | 48050 | 48000 | 48050 | 48000 | 507 |
| 468 | 20231017 | 110200 | 865260450 | 47950 | 47950 | 47950 | 47950 | 96 |
| 469 | 20231017 | 110100 | 860657250 | 47900 | 47900 | 47900 | 47900 | 67 |
| 470 | 20231017 | 110000 | 857447950 | 47950 | 47950 | 47950 | 47950 | 5 |
| 471 | 20231017 | 105900 | 857208200 | 47800 | 47950 | 47950 | 47800 | 314 |
| 472 | 20231017 | 105800 | 842154000 | 47800 | 47800 | 47800 | 47800 | 16 |
| 473 | 20231017 | 105700 | 841389200 | 47800 | 47800 | 47800 | 47800 | 15 |
| 474 | 20231017 | 105600 | 840672200 | 47850 | 47850 | 47850 | 47850 | 66 |
| 475 | 20231017 | 105500 | 837514100 | 47850 | 47800 | 47850 | 47800 | 22 |
| 476 | 20231017 | 105400 | 836461600 | 47800 | 47800 | 47800 | 47800 | 14 |
| 477 | 20231017 | 105300 | 835792400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 478 | 20231017 | 105200 | 835792400 | 47800 | 47800 | 47800 | 47800 | 37 |
| 479 | 20231017 | 105100 | 834023800 | 47800 | 47750 | 47850 | 47750 | 12 |
| 480 | 20231017 | 105000 | 833450350 | 47750 | 47800 | 47800 | 47750 | 106 |
| 481 | 20231017 | 104900 | 828387050 | 47750 | 47700 | 47750 | 47650 | 194 |
| 482 | 20231017 | 104800 | 819135450 | 47750 | 47750 | 47750 | 47750 | 1 |
| 483 | 20231017 | 104700 | 819087700 | 47650 | 47650 | 47650 | 47650 | 94 |
| 484 | 20231017 | 104600 | 814608600 | 47650 | 47650 | 47650 | 47600 | 62 |
| 485 | 20231017 | 104500 | 811655000 | 47650 | 47650 | 47650 | 47650 | 6 |
| 486 | 20231017 | 104400 | 811369100 | 47650 | 47650 | 47650 | 47650 | 21 |
| 487 | 20231017 | 104300 | 810368450 | 47650 | 47650 | 47650 | 47650 | 39 |
| 488 | 20231017 | 104200 | 808510100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 489 | 20231017 | 104100 | 808510100 | 47650 | 47650 | 47650 | 47650 | 17 |
| 490 | 20231017 | 104000 | 807700050 | 47650 | 47700 | 47700 | 47650 | 308 |
| 491 | 20231017 | 103900 | 793017150 | 47700 | 47700 | 47700 | 47700 | 405 |
| 492 | 20231017 | 103800 | 773698650 | 47750 | 47800 | 47800 | 47750 | 243 |
| 493 | 20231017 | 103700 | 762090250 | 47850 | 47850 | 47850 | 47800 | 86 |
| 494 | 20231017 | 103600 | 757976650 | 47800 | 47800 | 47800 | 47800 | 25 |
| 495 | 20231017 | 103500 | 756781650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 496 | 20231017 | 103400 | 756781650 | 47750 | 47750 | 47750 | 47750 | 110 |
| 497 | 20231017 | 103300 | 751529150 | 47800 | 47900 | 47900 | 47800 | 529 |
| 498 | 20231017 | 103200 | 726211950 | 47950 | 47950 | 47950 | 47950 | 1 |
| 499 | 20231017 | 103100 | 726164000 | 47950 | 47950 | 47950 | 47950 | 5 |
| 500 | 20231017 | 103000 | 725924250 | 47950 | 47950 | 47950 | 47950 | 10 |
| 501 | 20231017 | 102900 | 725444750 | 47950 | 47950 | 47950 | 47950 | 8 |
| 502 | 20231017 | 102800 | 725061150 | 47950 | 47950 | 47950 | 47950 | 14 |
| 503 | 20231017 | 102700 | 724389850 | 47950 | 47950 | 47950 | 47950 | 195 |
| 504 | 20231017 | 102600 | 715039600 | 47900 | 47900 | 47950 | 47900 | 124 |
| 505 | 20231017 | 102500 | 709099500 | 47900 | 47850 | 47900 | 47850 | 286 |
| 506 | 20231017 | 102400 | 695412200 | 47800 | 47800 | 47800 | 47800 | 17 |
| 507 | 20231017 | 102300 | 694599600 | 47750 | 47850 | 47850 | 47750 | 25 |
| 508 | 20231017 | 102200 | 693404850 | 47850 | 47850 | 47850 | 47800 | 269 |
| 509 | 20231017 | 102100 | 680544300 | 47850 | 47900 | 47900 | 47800 | 658 |
| 510 | 20231017 | 102000 | 649051350 | 47900 | 48000 | 48000 | 47900 | 647 |
| 511 | 20231017 | 101900 | 618042950 | 48050 | 48150 | 48150 | 48050 | 717 |
| 512 | 20231017 | 101800 | 583544050 | 48150 | 48200 | 48200 | 48150 | 10 |
| 513 | 20231017 | 101700 | 583062500 | 48150 | 48150 | 48150 | 48150 | 14 |
| 514 | 20231017 | 101600 | 582388400 | 48150 | 48150 | 48150 | 48150 | 32 |
| 515 | 20231017 | 101500 | 580847600 | 48150 | 48200 | 48200 | 48150 | 64 |
| 516 | 20231017 | 101400 | 577764100 | 48200 | 48300 | 48300 | 48200 | 182 |
| 517 | 20231017 | 101300 | 568987450 | 48300 | 48300 | 48350 | 48300 | 272 |
| 518 | 20231017 | 101200 | 555849300 | 48300 | 48300 | 48350 | 48300 | 145 |
| 519 | 20231017 | 101100 | 548839300 | 48350 | 48400 | 48400 | 48350 | 5 |
| 520 | 20231017 | 101000 | 548597400 | 48350 | 48350 | 48350 | 48350 | 32 |
| 521 | 20231017 | 100900 | 547050200 | 48350 | 48350 | 48350 | 48350 | 157 |
| 522 | 20231017 | 100800 | 539459250 | 48350 | 48350 | 48350 | 48350 | 41 |
| 523 | 20231017 | 100700 | 537476900 | 48400 | 48450 | 48450 | 48400 | 633 |
| 524 | 20231017 | 100600 | 506812650 | 48500 | 48500 | 48500 | 48500 | 256 |
| 525 | 20231017 | 100500 | 494396650 | 48550 | 48550 | 48550 | 48550 | 25 |
| 526 | 20231017 | 100400 | 493182900 | 48600 | 48550 | 48600 | 48550 | 14 |
| 527 | 20231017 | 100300 | 492503000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 528 | 20231017 | 100200 | 492503000 | 48550 | 48550 | 48550 | 48550 | 3 |
| 529 | 20231017 | 100100 | 492357350 | 48600 | 48600 | 48600 | 48600 | 103 |
| 530 | 20231017 | 100000 | 487351550 | 48550 | 48500 | 48550 | 48500 | 107 |
| 531 | 20231017 | 095900 | 482157050 | 48550 | 48550 | 48550 | 48550 | 3 |
| 532 | 20231017 | 095800 | 482011400 | 48600 | 48500 | 48600 | 48450 | 20 |
| 533 | 20231017 | 095700 | 481040350 | 48600 | 48450 | 48600 | 48450 | 13 |
| 534 | 20231017 | 095600 | 480410350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 535 | 20231017 | 095500 | 480410350 | 48400 | 48450 | 48450 | 48400 | 68 |
| 536 | 20231017 | 095400 | 477115850 | 48450 | 48500 | 48500 | 48450 | 169 |
| 537 | 20231017 | 095300 | 468921600 | 48650 | 48650 | 48650 | 48650 | 1163 |
| 538 | 20231017 | 095200 | 412341650 | 48650 | 48700 | 48700 | 48650 | 31 |
| 539 | 20231017 | 095100 | 410833300 | 48650 | 48700 | 48700 | 48650 | 62 |
| 540 | 20231017 | 095000 | 407815250 | 48700 | 48700 | 48750 | 48700 | 76 |
| 541 | 20231017 | 094900 | 404111250 | 48700 | 48600 | 48700 | 48600 | 15 |
| 542 | 20231017 | 094800 | 403381950 | 48550 | 48450 | 48550 | 48450 | 239 |
| 543 | 20231017 | 094700 | 391798500 | 48450 | 48450 | 48450 | 48400 | 143 |
| 544 | 20231017 | 094600 | 384870300 | 48400 | 48400 | 48400 | 48400 | 32 |
| 545 | 20231017 | 094500 | 383321500 | 48400 | 48400 | 48400 | 48400 | 25 |
| 546 | 20231017 | 094400 | 382111500 | 48400 | 48400 | 48400 | 48400 | 8 |
| 547 | 20231017 | 094300 | 381724300 | 48400 | 48450 | 48450 | 48400 | 7 |
| 548 | 20231017 | 094200 | 381385200 | 48400 | 48400 | 48400 | 48400 | 22 |
| 549 | 20231017 | 094100 | 380320400 | 48400 | 48400 | 48400 | 48400 | 4 |
| 550 | 20231017 | 094000 | 380126800 | 48400 | 48400 | 48400 | 48350 | 108 |
| 551 | 20231017 | 093900 | 374899850 | 48400 | 48350 | 48400 | 48350 | 3 |
| 552 | 20231017 | 093800 | 374754750 | 48350 | 48350 | 48350 | 48350 | 20 |
| 553 | 20231017 | 093700 | 373787750 | 48400 | 48350 | 48400 | 48350 | 259 |
| 554 | 20231017 | 093600 | 361261650 | 48400 | 48400 | 48400 | 48400 | 165 |
| 555 | 20231017 | 093500 | 353275650 | 48400 | 48450 | 48450 | 48400 | 111 |
| 556 | 20231017 | 093400 | 347901650 | 48450 | 48500 | 48500 | 48450 | 201 |
| 557 | 20231017 | 093300 | 338156850 | 48550 | 48750 | 48750 | 48550 | 353 |
| 558 | 20231017 | 093200 | 320979350 | 48750 | 48750 | 48750 | 48750 | 108 |
| 559 | 20231017 | 093100 | 315714350 | 48750 | 48750 | 48800 | 48750 | 317 |
| 560 | 20231017 | 093000 | 300257350 | 48800 | 48700 | 48800 | 48700 | 3 |
| 561 | 20231017 | 092900 | 300111100 | 48800 | 48800 | 48800 | 48800 | 10 |
| 562 | 20231017 | 092800 | 299623100 | 48800 | 48700 | 48800 | 48700 | 70 |
| 563 | 20231017 | 092700 | 296212750 | 48850 | 48700 | 48850 | 48700 | 111 |
| 564 | 20231017 | 092600 | 290790550 | 48800 | 48750 | 48800 | 48750 | 179 |
| 565 | 20231017 | 092500 | 282058650 | 48750 | 48900 | 48900 | 48750 | 612 |
| 566 | 20231017 | 092400 | 252160550 | 48800 | 48800 | 48800 | 48800 | 534 |
| 567 | 20231017 | 092300 | 226101350 | 48700 | 48700 | 48800 | 48700 | 71 |
| 568 | 20231017 | 092200 | 222642300 | 48650 | 48600 | 48650 | 48600 | 214 |
| 569 | 20231017 | 092100 | 212231350 | 48600 | 48550 | 48600 | 48550 | 65 |
| 570 | 20231017 | 092000 | 209072600 | 48500 | 48500 | 48500 | 48500 | 0 |
| 571 | 20231017 | 091900 | 209072600 | 48500 | 48500 | 48500 | 48500 | 40 |
| 572 | 20231017 | 091800 | 207132600 | 48450 | 48450 | 48450 | 48450 | 145 |
| 573 | 20231017 | 091700 | 200107350 | 48450 | 48450 | 48450 | 48450 | 21 |
| 574 | 20231017 | 091600 | 199089900 | 48400 | 48350 | 48400 | 48350 | 96 |
| 575 | 20231017 | 091500 | 194443750 | 48400 | 48350 | 48400 | 48350 | 38 |
| 576 | 20231017 | 091400 | 192605450 | 48300 | 48300 | 48300 | 48250 | 57 |
| 577 | 20231017 | 091300 | 189852400 | 48300 | 48300 | 48350 | 48300 | 97 |
| 578 | 20231017 | 091200 | 185167200 | 48300 | 48300 | 48300 | 48300 | 183 |
| 579 | 20231017 | 091100 | 176328300 | 48250 | 48250 | 48250 | 48150 | 100 |
| 580 | 20231017 | 091000 | 171503400 | 48250 | 48250 | 48250 | 48250 | 14 |
| 581 | 20231017 | 090900 | 170827900 | 48250 | 48050 | 48250 | 48050 | 127 |
| 582 | 20231017 | 090800 | 164722450 | 48050 | 48000 | 48050 | 48000 | 371 |
| 583 | 20231017 | 090700 | 146896550 | 48050 | 48050 | 48050 | 48000 | 106 |
| 584 | 20231017 | 090600 | 141807750 | 48000 | 47900 | 48000 | 47900 | 313 |
| 585 | 20231017 | 090500 | 126809650 | 47900 | 48100 | 48100 | 47900 | 406 |
| 586 | 20231017 | 090400 | 107323250 | 48100 | 48450 | 48450 | 48100 | 410 |
| 587 | 20231017 | 090300 | 87506400 | 48450 | 48200 | 49000 | 48200 | 336 |
| 588 | 20231017 | 090200 | 71175700 | 48150 | 48150 | 48150 | 48100 | 211 |
| 589 | 20231017 | 090100 | 61016150 | 48100 | 48150 | 48150 | 48050 | 115 |
| 590 | 20231017 | 090000 | 55482950 | 48150 | 48300 | 48300 | 48150 | 1149 |