34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 185900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 53429 |
| 3 | 20231024 | 185800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20231024 | 185700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20231024 | 185600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20231024 | 185500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20231024 | 185400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20231024 | 185300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20231024 | 185200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20231024 | 185100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20231024 | 185000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20231024 | 184900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20231024 | 184800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20231024 | 184700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20231024 | 184600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20231024 | 184500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20231024 | 184400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20231024 | 184300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20231024 | 184200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20231024 | 184100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20231024 | 184000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20231024 | 183900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20231024 | 183800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20231024 | 183700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20231024 | 183600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20231024 | 183500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20231024 | 183400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20231024 | 183300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20231024 | 183200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20231024 | 183100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20231024 | 183000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20231024 | 182900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 53429 |
| 33 | 20231024 | 182800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20231024 | 182700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20231024 | 182600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20231024 | 182500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20231024 | 182400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20231024 | 182300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20231024 | 182200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20231024 | 182100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20231024 | 182000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20231024 | 181900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20231024 | 181800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20231024 | 181700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20231024 | 181600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20231024 | 181500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20231024 | 181400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20231024 | 181300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20231024 | 181200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20231024 | 181100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20231024 | 181000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20231024 | 180900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20231024 | 180800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20231024 | 180700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20231024 | 180600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20231024 | 180500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20231024 | 180400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20231024 | 180300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20231024 | 180200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20231024 | 180100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20231024 | 180000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20231024 | 175900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 53429 |
| 63 | 20231024 | 175800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20231024 | 175700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20231024 | 175600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20231024 | 175500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20231024 | 175400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20231024 | 175300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20231024 | 175200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20231024 | 175100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20231024 | 175000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20231024 | 174900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20231024 | 174800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20231024 | 174700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20231024 | 174600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20231024 | 174500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20231024 | 174400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20231024 | 174300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20231024 | 174200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20231024 | 174100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20231024 | 174000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20231024 | 173900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20231024 | 173800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20231024 | 173700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20231024 | 173600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20231024 | 173500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20231024 | 173400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20231024 | 173300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20231024 | 173200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20231024 | 173100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20231024 | 173000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20231024 | 172900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 53429 |
| 93 | 20231024 | 172800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20231024 | 172700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20231024 | 172600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20231024 | 172500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20231024 | 172400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20231024 | 172300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20231024 | 172200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20231024 | 172100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20231024 | 172000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20231024 | 171900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20231024 | 171800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20231024 | 171700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20231024 | 171600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20231024 | 171500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20231024 | 171400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20231024 | 171300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20231024 | 171200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20231024 | 171100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20231024 | 171000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20231024 | 170900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20231024 | 170800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20231024 | 170700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20231024 | 170600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20231024 | 170500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20231024 | 170400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20231024 | 170300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20231024 | 170200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20231024 | 170100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20231024 | 170000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20231024 | 165900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 53429 |
| 123 | 20231024 | 165800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20231024 | 165700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20231024 | 165600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20231024 | 165500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20231024 | 165400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20231024 | 165300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20231024 | 165200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20231024 | 165100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20231024 | 165000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20231024 | 164900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20231024 | 164800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20231024 | 164700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20231024 | 164600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20231024 | 164500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20231024 | 164400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20231024 | 164300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20231024 | 164200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20231024 | 164100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20231024 | 164000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20231024 | 163900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20231024 | 163800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20231024 | 163700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20231024 | 163600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20231024 | 163500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20231024 | 163400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20231024 | 163300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20231024 | 163200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20231024 | 163100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20231024 | 163000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20231024 | 162900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 53429 |
| 153 | 20231024 | 162800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20231024 | 162700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20231024 | 162600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20231024 | 162500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20231024 | 162400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20231024 | 162300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20231024 | 162200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20231024 | 162100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20231024 | 162000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20231024 | 161900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20231024 | 161800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20231024 | 161700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20231024 | 161600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20231024 | 161500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20231024 | 161400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20231024 | 161300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20231024 | 161200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20231024 | 161100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20231024 | 161000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20231024 | 160900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20231024 | 160800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20231024 | 160700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20231024 | 160600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20231024 | 160500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20231024 | 160400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20231024 | 160300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20231024 | 160200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20231024 | 160100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20231024 | 160000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20231024 | 155900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 53429 |
| 183 | 20231024 | 155800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20231024 | 155700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20231024 | 155600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20231024 | 155500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20231024 | 155400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20231024 | 155300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20231024 | 155200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20231024 | 155100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20231024 | 155000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20231024 | 154900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20231024 | 154800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20231024 | 154700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20231024 | 154600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20231024 | 154500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20231024 | 154400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20231024 | 154300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20231024 | 154200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20231024 | 154100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20231024 | 154000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20231024 | 153900 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20231024 | 153800 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20231024 | 153700 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20231024 | 153600 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20231024 | 153500 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20231024 | 153400 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20231024 | 153300 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 209 | 20231024 | 153200 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 210 | 20231024 | 153100 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 211 | 20231024 | 153000 | 222552050450 | 49250 | 49250 | 49250 | 49250 | 53429 |
| 212 | 20231024 | 152900 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 213 | 20231024 | 152800 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 214 | 20231024 | 152700 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 215 | 20231024 | 152600 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 216 | 20231024 | 152500 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 217 | 20231024 | 152400 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 218 | 20231024 | 152300 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 219 | 20231024 | 152200 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 220 | 20231024 | 152100 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 221 | 20231024 | 152000 | 219920672200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 222 | 20231024 | 151900 | 219920672200 | 49750 | 49700 | 49750 | 49650 | 7719 |
| 223 | 20231024 | 151800 | 219536975750 | 49700 | 49700 | 49750 | 49700 | 14735 |
| 224 | 20231024 | 151700 | 218804297200 | 49700 | 49800 | 49800 | 49700 | 8574 |
| 225 | 20231024 | 151600 | 218377697500 | 49750 | 49800 | 49800 | 49750 | 7850 |
| 226 | 20231024 | 151500 | 217987111000 | 49750 | 49750 | 49850 | 49750 | 3119 |
| 227 | 20231024 | 151400 | 217831834950 | 49800 | 49800 | 49850 | 49750 | 6635 |
| 228 | 20231024 | 151300 | 217501493950 | 49800 | 49800 | 49850 | 49750 | 4189 |
| 229 | 20231024 | 151200 | 217292858600 | 49800 | 49800 | 49850 | 49750 | 5275 |
| 230 | 20231024 | 151100 | 217030145250 | 49800 | 49850 | 49850 | 49750 | 7318 |
| 231 | 20231024 | 151000 | 216665678150 | 49850 | 49850 | 49850 | 49800 | 6061 |
| 232 | 20231024 | 150900 | 216363583900 | 49900 | 49850 | 49900 | 49850 | 5948 |
| 233 | 20231024 | 150800 | 216066948000 | 49850 | 49800 | 49900 | 49800 | 4803 |
| 234 | 20231024 | 150700 | 215827565100 | 49800 | 49700 | 49900 | 49700 | 12610 |
| 235 | 20231024 | 150600 | 215199831600 | 49750 | 49700 | 49750 | 49600 | 10744 |
| 236 | 20231024 | 150500 | 214665919050 | 49700 | 49700 | 49700 | 49600 | 9172 |
| 237 | 20231024 | 150400 | 214210464600 | 49650 | 49750 | 49750 | 49650 | 4323 |
| 238 | 20231024 | 150300 | 213995615150 | 49750 | 49700 | 49750 | 49700 | 4253 |
| 239 | 20231024 | 150200 | 213784166100 | 49700 | 49750 | 49750 | 49600 | 6010 |
| 240 | 20231024 | 150100 | 213485601150 | 49750 | 49650 | 49750 | 49600 | 4717 |
| 241 | 20231024 | 150000 | 213251307500 | 49600 | 49600 | 49650 | 49400 | 10093 |
| 242 | 20231024 | 145900 | 212751449950 | 49600 | 49700 | 49700 | 49550 | 8636 |
| 243 | 20231024 | 145800 | 212322705500 | 49700 | 49550 | 49700 | 49500 | 10597 |
| 244 | 20231024 | 145700 | 211796429600 | 49550 | 49200 | 49550 | 49150 | 18079 |
| 245 | 20231024 | 145600 | 210904399150 | 49200 | 49400 | 49400 | 49150 | 22630 |
| 246 | 20231024 | 145500 | 209789020400 | 49400 | 49450 | 49500 | 49300 | 11957 |
| 247 | 20231024 | 145400 | 209198356250 | 49450 | 49500 | 49750 | 49450 | 16418 |
| 248 | 20231024 | 145300 | 208385005950 | 49500 | 49600 | 49700 | 49500 | 27448 |
| 249 | 20231024 | 145200 | 207024329250 | 49600 | 49750 | 49800 | 49600 | 13404 |
| 250 | 20231024 | 145100 | 206358464350 | 49800 | 49900 | 49900 | 49800 | 8259 |
| 251 | 20231024 | 145000 | 205947003650 | 49900 | 49950 | 49950 | 49900 | 2774 |
| 252 | 20231024 | 144900 | 205808550400 | 49950 | 49850 | 50000 | 49800 | 11307 |
| 253 | 20231024 | 144800 | 205244700500 | 49850 | 49950 | 50000 | 49800 | 18720 |
| 254 | 20231024 | 144700 | 204311208200 | 49900 | 50200 | 50200 | 49900 | 34557 |
| 255 | 20231024 | 144600 | 202582107600 | 50300 | 50200 | 50300 | 50200 | 3222 |
| 256 | 20231024 | 144500 | 202420163100 | 50200 | 50300 | 50300 | 50200 | 3677 |
| 257 | 20231024 | 144400 | 202235515600 | 50300 | 50400 | 50400 | 50200 | 4118 |
| 258 | 20231024 | 144300 | 202028338100 | 50300 | 50300 | 50400 | 50300 | 7170 |
| 259 | 20231024 | 144200 | 201667028800 | 50300 | 50100 | 50300 | 50100 | 7035 |
| 260 | 20231024 | 144100 | 201313900300 | 50100 | 50200 | 50200 | 50000 | 11474 |
| 261 | 20231024 | 144000 | 200739054000 | 50200 | 50300 | 50400 | 50100 | 10432 |
| 262 | 20231024 | 143900 | 200215429800 | 50300 | 50500 | 50500 | 50300 | 8132 |
| 263 | 20231024 | 143800 | 199805917000 | 50500 | 50500 | 50500 | 50400 | 3811 |
| 264 | 20231024 | 143700 | 199613722800 | 50500 | 50500 | 50500 | 50400 | 4159 |
| 265 | 20231024 | 143600 | 199404029200 | 50400 | 50600 | 50700 | 50400 | 15635 |
| 266 | 20231024 | 143500 | 198613919200 | 50600 | 50400 | 50600 | 50300 | 14097 |
| 267 | 20231024 | 143400 | 197902012700 | 50400 | 50400 | 50500 | 50300 | 6796 |
| 268 | 20231024 | 143300 | 197559429700 | 50500 | 50600 | 50600 | 50400 | 8697 |
| 269 | 20231024 | 143200 | 197120138700 | 50500 | 50200 | 50600 | 50100 | 13075 |
| 270 | 20231024 | 143100 | 196462106300 | 50100 | 50700 | 50800 | 50100 | 26506 |
| 271 | 20231024 | 143000 | 195122424500 | 50800 | 50800 | 50900 | 50600 | 18176 |
| 272 | 20231024 | 142900 | 194199166400 | 50700 | 50600 | 50800 | 50600 | 15745 |
| 273 | 20231024 | 142800 | 193400826200 | 50700 | 50400 | 50700 | 50400 | 16367 |
| 274 | 20231024 | 142700 | 192573323600 | 50400 | 50300 | 50500 | 50200 | 18519 |
| 275 | 20231024 | 142600 | 191640355800 | 50300 | 50200 | 50400 | 50000 | 14519 |
| 276 | 20231024 | 142500 | 190911135600 | 50100 | 50100 | 50300 | 49950 | 12208 |
| 277 | 20231024 | 142400 | 190299764150 | 50100 | 49750 | 50200 | 49750 | 12720 |
| 278 | 20231024 | 142300 | 189664805150 | 49750 | 50100 | 50200 | 49650 | 27849 |
| 279 | 20231024 | 142200 | 188275338150 | 50200 | 50100 | 50300 | 50000 | 17230 |
| 280 | 20231024 | 142100 | 187410494450 | 50000 | 50200 | 50300 | 50000 | 21201 |
| 281 | 20231024 | 142000 | 186346425150 | 50300 | 50100 | 50400 | 50100 | 33772 |
| 282 | 20231024 | 141900 | 184648817250 | 50100 | 49850 | 50100 | 49850 | 28185 |
| 283 | 20231024 | 141800 | 183241163300 | 49850 | 49600 | 49950 | 49550 | 17121 |
| 284 | 20231024 | 141700 | 182388767400 | 49600 | 49550 | 49600 | 49450 | 8646 |
| 285 | 20231024 | 141600 | 181960453850 | 49550 | 49500 | 49650 | 49500 | 18160 |
| 286 | 20231024 | 141500 | 181060246000 | 49550 | 49650 | 49700 | 49450 | 32777 |
| 287 | 20231024 | 141400 | 179433997850 | 49650 | 49500 | 49700 | 49450 | 20549 |
| 288 | 20231024 | 141300 | 178416295900 | 49450 | 49300 | 49500 | 49250 | 18787 |
| 289 | 20231024 | 141200 | 177489298950 | 49300 | 49100 | 49300 | 49100 | 7293 |
| 290 | 20231024 | 141100 | 177130408150 | 49150 | 49100 | 49150 | 49050 | 6133 |
| 291 | 20231024 | 141000 | 176829289800 | 49050 | 49150 | 49150 | 48950 | 10905 |
| 292 | 20231024 | 140900 | 176294624950 | 49150 | 49000 | 49250 | 49000 | 21765 |
| 293 | 20231024 | 140800 | 175225330950 | 49050 | 48950 | 49050 | 48850 | 11121 |
| 294 | 20231024 | 140700 | 174681223250 | 48900 | 48800 | 49000 | 48700 | 8617 |
| 295 | 20231024 | 140600 | 174260390000 | 48750 | 48900 | 48900 | 48750 | 7662 |
| 296 | 20231024 | 140500 | 173886384050 | 48900 | 48950 | 49000 | 48850 | 7514 |
| 297 | 20231024 | 140400 | 173518841100 | 48950 | 49000 | 49000 | 48900 | 19905 |
| 298 | 20231024 | 140300 | 172545039150 | 49000 | 49100 | 49150 | 48950 | 24870 |
| 299 | 20231024 | 140200 | 171325552700 | 49100 | 48900 | 49100 | 48850 | 25307 |
| 300 | 20231024 | 140100 | 170086032350 | 48900 | 48850 | 48950 | 48850 | 11387 |
| 301 | 20231024 | 140000 | 169529241350 | 48900 | 48700 | 48900 | 48700 | 11955 |
| 302 | 20231024 | 135900 | 168945623450 | 48750 | 48750 | 48800 | 48700 | 9502 |
| 303 | 20231024 | 135800 | 168482457600 | 48750 | 48650 | 48750 | 48600 | 5096 |
| 304 | 20231024 | 135700 | 168234290800 | 48600 | 48650 | 48750 | 48600 | 20105 |
| 305 | 20231024 | 135600 | 167256116850 | 48600 | 48550 | 48650 | 48550 | 4303 |
| 306 | 20231024 | 135500 | 167046998300 | 48600 | 48500 | 48650 | 48500 | 9836 |
| 307 | 20231024 | 135400 | 166569177050 | 48500 | 48450 | 48500 | 48400 | 9477 |
| 308 | 20231024 | 135300 | 166109907800 | 48400 | 48450 | 48450 | 48400 | 6070 |
| 309 | 20231024 | 135200 | 165816098700 | 48450 | 48400 | 48450 | 48350 | 4277 |
| 310 | 20231024 | 135100 | 165609149050 | 48400 | 48350 | 48400 | 48300 | 4004 |
| 311 | 20231024 | 135000 | 165415652000 | 48350 | 48350 | 48450 | 48200 | 11124 |
| 312 | 20231024 | 134900 | 164878288650 | 48350 | 48500 | 48500 | 48250 | 10411 |
| 313 | 20231024 | 134800 | 164374688200 | 48500 | 48400 | 48500 | 48350 | 8383 |
| 314 | 20231024 | 134700 | 163968691650 | 48400 | 48300 | 48400 | 48300 | 7600 |
| 315 | 20231024 | 134600 | 163601234350 | 48300 | 48200 | 48350 | 48200 | 4208 |
| 316 | 20231024 | 134500 | 163398192250 | 48200 | 48200 | 48300 | 48150 | 6375 |
| 317 | 20231024 | 134400 | 163090837750 | 48250 | 48350 | 48400 | 48200 | 10114 |
| 318 | 20231024 | 134300 | 162602365450 | 48300 | 48200 | 48350 | 48200 | 13438 |
| 319 | 20231024 | 134200 | 161953596850 | 48250 | 48150 | 48250 | 48100 | 7442 |
| 320 | 20231024 | 134100 | 161594945250 | 48150 | 48150 | 48150 | 48100 | 1738 |
| 321 | 20231024 | 134000 | 161511291400 | 48150 | 48200 | 48200 | 48100 | 3526 |
| 322 | 20231024 | 133900 | 161341520850 | 48200 | 48200 | 48200 | 48150 | 5616 |
| 323 | 20231024 | 133800 | 161071086350 | 48150 | 48150 | 48200 | 48100 | 4069 |
| 324 | 20231024 | 133700 | 160875116300 | 48200 | 48100 | 48200 | 48050 | 11841 |
| 325 | 20231024 | 133600 | 160305365050 | 48100 | 47900 | 48100 | 47850 | 15956 |
| 326 | 20231024 | 133500 | 159539436900 | 47900 | 47850 | 47900 | 47850 | 1256 |
| 327 | 20231024 | 133400 | 159479311350 | 47850 | 47850 | 47900 | 47800 | 1744 |
| 328 | 20231024 | 133300 | 159395850350 | 47850 | 47750 | 47850 | 47750 | 3747 |
| 329 | 20231024 | 133200 | 159216742050 | 47800 | 47750 | 47800 | 47750 | 1956 |
| 330 | 20231024 | 133100 | 159123289650 | 47750 | 47750 | 47800 | 47700 | 6965 |
| 331 | 20231024 | 133000 | 158790708050 | 47800 | 47900 | 47900 | 47700 | 14667 |
| 332 | 20231024 | 132900 | 158089802250 | 47850 | 47850 | 47900 | 47850 | 1533 |
| 333 | 20231024 | 132800 | 158016385250 | 47850 | 48000 | 48000 | 47800 | 28336 |
| 334 | 20231024 | 132700 | 156660373900 | 48000 | 48000 | 48050 | 48000 | 1011 |
| 335 | 20231024 | 132600 | 156611843450 | 48000 | 48000 | 48050 | 48000 | 3059 |
| 336 | 20231024 | 132500 | 156465004750 | 48050 | 48100 | 48100 | 48000 | 3550 |
| 337 | 20231024 | 132400 | 156294344150 | 48100 | 48150 | 48150 | 48050 | 2821 |
| 338 | 20231024 | 132300 | 156158668950 | 48100 | 48150 | 48150 | 48000 | 4767 |
| 339 | 20231024 | 132200 | 155929458800 | 48100 | 47950 | 48150 | 47900 | 5763 |
| 340 | 20231024 | 132100 | 155652853250 | 47950 | 47950 | 47950 | 47850 | 4460 |
| 341 | 20231024 | 132000 | 155439185050 | 47950 | 47900 | 47950 | 47850 | 4159 |
| 342 | 20231024 | 131900 | 155240003500 | 47900 | 47850 | 47900 | 47850 | 1771 |
| 343 | 20231024 | 131800 | 155155227100 | 47850 | 48000 | 48000 | 47850 | 6464 |
| 344 | 20231024 | 131700 | 154845560100 | 48000 | 48100 | 48150 | 47950 | 10016 |
| 345 | 20231024 | 131600 | 154364463700 | 48100 | 48200 | 48200 | 48050 | 7126 |
| 346 | 20231024 | 131500 | 154021596200 | 48150 | 48150 | 48200 | 48100 | 1717 |
| 347 | 20231024 | 131400 | 153938919600 | 48100 | 48050 | 48150 | 48000 | 4098 |
| 348 | 20231024 | 131300 | 153741925050 | 48000 | 48000 | 48050 | 48000 | 1031 |
| 349 | 20231024 | 131200 | 153692403850 | 48000 | 47950 | 48050 | 47950 | 2471 |
| 350 | 20231024 | 131100 | 153573796450 | 47950 | 48000 | 48000 | 47950 | 1103 |
| 351 | 20231024 | 131000 | 153520886000 | 48000 | 47900 | 48000 | 47900 | 4762 |
| 352 | 20231024 | 130900 | 153292593100 | 47900 | 47900 | 47900 | 47800 | 3978 |
| 353 | 20231024 | 130800 | 153102199550 | 47900 | 47850 | 47900 | 47800 | 4966 |
| 354 | 20231024 | 130700 | 152864580050 | 47850 | 47900 | 47950 | 47850 | 8456 |
| 355 | 20231024 | 130600 | 152459582500 | 47900 | 48050 | 48050 | 47900 | 12926 |
| 356 | 20231024 | 130500 | 151839487050 | 48050 | 48050 | 48050 | 48000 | 1877 |
| 357 | 20231024 | 130400 | 151749337900 | 48050 | 48050 | 48050 | 48000 | 4959 |
| 358 | 20231024 | 130300 | 151511081850 | 48050 | 48050 | 48100 | 48050 | 1673 |
| 359 | 20231024 | 130200 | 151430682500 | 48100 | 48100 | 48100 | 48050 | 2396 |
| 360 | 20231024 | 130100 | 151315525900 | 48100 | 48100 | 48200 | 48050 | 3885 |
| 361 | 20231024 | 130000 | 151128664800 | 48100 | 48200 | 48200 | 48050 | 7042 |
| 362 | 20231024 | 125900 | 150789578050 | 48250 | 48250 | 48250 | 48200 | 989 |
| 363 | 20231024 | 125800 | 150741873200 | 48200 | 48250 | 48300 | 48150 | 5777 |
| 364 | 20231024 | 125700 | 150463319000 | 48300 | 48150 | 48300 | 48100 | 6920 |
| 365 | 20231024 | 125600 | 150129812050 | 48150 | 48150 | 48150 | 48100 | 1395 |
| 366 | 20231024 | 125500 | 150062707000 | 48150 | 48100 | 48150 | 48100 | 819 |
| 367 | 20231024 | 125400 | 150023287850 | 48150 | 48000 | 48150 | 48000 | 5184 |
| 368 | 20231024 | 125300 | 149774163850 | 48000 | 48050 | 48050 | 48000 | 3440 |
| 369 | 20231024 | 125200 | 149609040150 | 48050 | 48050 | 48050 | 48000 | 2147 |
| 370 | 20231024 | 125100 | 149505960900 | 48050 | 47950 | 48050 | 47950 | 1175 |
| 371 | 20231024 | 125000 | 149449551900 | 48000 | 48200 | 48200 | 47950 | 12530 |
| 372 | 20231024 | 124900 | 148847382600 | 48200 | 48200 | 48250 | 48150 | 1506 |
| 373 | 20231024 | 124800 | 148774799850 | 48250 | 48200 | 48250 | 48150 | 1247 |
| 374 | 20231024 | 124700 | 148714689000 | 48200 | 48250 | 48250 | 48150 | 2827 |
| 375 | 20231024 | 124600 | 148578407450 | 48250 | 48150 | 48250 | 48150 | 3280 |
| 376 | 20231024 | 124500 | 148420331600 | 48150 | 48250 | 48250 | 48150 | 3101 |
| 377 | 20231024 | 124400 | 148270903250 | 48200 | 48150 | 48250 | 48150 | 5241 |
| 378 | 20231024 | 124300 | 148018339150 | 48150 | 48200 | 48200 | 48100 | 2497 |
| 379 | 20231024 | 124200 | 147898100050 | 48200 | 48150 | 48200 | 48150 | 2341 |
| 380 | 20231024 | 124100 | 147785297450 | 48150 | 48100 | 48150 | 48100 | 1759 |
| 381 | 20231024 | 124000 | 147700609600 | 48100 | 48100 | 48150 | 48050 | 3735 |
| 382 | 20231024 | 123900 | 147520963200 | 48100 | 48050 | 48100 | 48000 | 1621 |
| 383 | 20231024 | 123800 | 147443074400 | 48050 | 48000 | 48050 | 47950 | 740 |
| 384 | 20231024 | 123700 | 147407547800 | 48000 | 47950 | 48050 | 47950 | 1962 |
| 385 | 20231024 | 123600 | 147313377300 | 47950 | 48000 | 48000 | 47950 | 3101 |
| 386 | 20231024 | 123500 | 147164539500 | 48000 | 47950 | 48000 | 47950 | 1349 |
| 387 | 20231024 | 123400 | 147099848950 | 47950 | 48000 | 48050 | 47950 | 1852 |
| 388 | 20231024 | 123300 | 147010969450 | 48050 | 48050 | 48050 | 48000 | 887 |
| 389 | 20231024 | 123200 | 146968362000 | 48050 | 48000 | 48050 | 48000 | 3321 |
| 390 | 20231024 | 123100 | 146808888950 | 48000 | 47950 | 48050 | 47900 | 1686 |
| 391 | 20231024 | 123000 | 146727969350 | 47950 | 47900 | 47950 | 47900 | 3439 |
| 392 | 20231024 | 122900 | 146563151400 | 47900 | 47950 | 47950 | 47900 | 1624 |
| 393 | 20231024 | 122800 | 146485305400 | 47950 | 47950 | 48000 | 47900 | 3589 |
| 394 | 20231024 | 122700 | 146313215550 | 47900 | 48050 | 48050 | 47900 | 6303 |
| 395 | 20231024 | 122600 | 146010824950 | 48000 | 48050 | 48100 | 47950 | 9549 |
| 396 | 20231024 | 122500 | 145552256900 | 48050 | 48000 | 48100 | 48000 | 2996 |
| 397 | 20231024 | 122400 | 145408304000 | 48050 | 48000 | 48050 | 47950 | 2290 |
| 398 | 20231024 | 122300 | 145298359950 | 47950 | 48050 | 48050 | 47950 | 9133 |
| 399 | 20231024 | 122200 | 144859969900 | 48050 | 48300 | 48300 | 48000 | 9230 |
| 400 | 20231024 | 122100 | 144415312450 | 48300 | 48200 | 48300 | 48150 | 5799 |
| 401 | 20231024 | 122000 | 144135697950 | 48150 | 48100 | 48200 | 48100 | 2747 |
| 402 | 20231024 | 121900 | 144003443400 | 48100 | 48050 | 48150 | 48050 | 1598 |
| 403 | 20231024 | 121800 | 143926588350 | 48100 | 48050 | 48100 | 48000 | 1420 |
| 404 | 20231024 | 121700 | 143858358950 | 48050 | 47950 | 48100 | 47900 | 4148 |
| 405 | 20231024 | 121600 | 143659350150 | 47950 | 48100 | 48100 | 47900 | 3108 |
| 406 | 20231024 | 121500 | 143510198000 | 48100 | 47850 | 48100 | 47850 | 5643 |
| 407 | 20231024 | 121400 | 143239734900 | 47850 | 47800 | 47850 | 47800 | 1005 |
| 408 | 20231024 | 121300 | 143191686500 | 47800 | 47850 | 47850 | 47800 | 2850 |
| 409 | 20231024 | 121200 | 143055412350 | 47850 | 47900 | 47950 | 47850 | 3283 |
| 410 | 20231024 | 121100 | 142898291450 | 47950 | 48000 | 48000 | 47900 | 4004 |
| 411 | 20231024 | 121000 | 142706421450 | 47950 | 48100 | 48150 | 47950 | 11683 |
| 412 | 20231024 | 120900 | 142145231600 | 48100 | 48200 | 48200 | 48100 | 3253 |
| 413 | 20231024 | 120800 | 141988605450 | 48200 | 48350 | 48350 | 48150 | 4440 |
| 414 | 20231024 | 120700 | 141774308950 | 48350 | 48150 | 48350 | 48100 | 5092 |
| 415 | 20231024 | 120600 | 141528713900 | 48150 | 48150 | 48150 | 48100 | 1382 |
| 416 | 20231024 | 120500 | 141462183450 | 48100 | 48150 | 48150 | 48050 | 4043 |
| 417 | 20231024 | 120400 | 141267724250 | 48150 | 48100 | 48150 | 48050 | 1296 |
| 418 | 20231024 | 120300 | 141205386450 | 48100 | 48100 | 48150 | 48050 | 3651 |
| 419 | 20231024 | 120200 | 141029793050 | 48100 | 48100 | 48200 | 48050 | 5800 |
| 420 | 20231024 | 120100 | 140750678250 | 48100 | 48100 | 48150 | 48100 | 1908 |
| 421 | 20231024 | 120000 | 140658859600 | 48100 | 48200 | 48200 | 48050 | 7632 |
| 422 | 20231024 | 115900 | 140291720150 | 48150 | 48400 | 48400 | 48150 | 6247 |
| 423 | 20231024 | 115800 | 139990039650 | 48350 | 48400 | 48450 | 48350 | 3589 |
| 424 | 20231024 | 115700 | 139816317250 | 48400 | 48350 | 48450 | 48350 | 5334 |
| 425 | 20231024 | 115600 | 139558214650 | 48350 | 48450 | 48500 | 48350 | 10141 |
| 426 | 20231024 | 115500 | 139067244600 | 48500 | 48700 | 48700 | 48450 | 11815 |
| 427 | 20231024 | 115400 | 138493047700 | 48700 | 48900 | 49000 | 48700 | 17662 |
| 428 | 20231024 | 115300 | 137630509700 | 48950 | 48950 | 49150 | 48850 | 19624 |
| 429 | 20231024 | 115200 | 136669856800 | 49000 | 49100 | 49250 | 48950 | 24844 |
| 430 | 20231024 | 115100 | 135450754600 | 49100 | 48850 | 49150 | 48850 | 23116 |
| 431 | 20231024 | 115000 | 134318018600 | 48850 | 48700 | 48900 | 48600 | 16656 |
| 432 | 20231024 | 114900 | 133505122250 | 48700 | 48400 | 48700 | 48350 | 11897 |
| 433 | 20231024 | 114800 | 132927983550 | 48400 | 48350 | 48450 | 48300 | 6154 |
| 434 | 20231024 | 114700 | 132630245150 | 48350 | 48350 | 48400 | 48300 | 9726 |
| 435 | 20231024 | 114600 | 132159962000 | 48400 | 48350 | 48450 | 48350 | 9180 |
| 436 | 20231024 | 114500 | 131715804500 | 48350 | 48150 | 48350 | 48150 | 14446 |
| 437 | 20231024 | 114400 | 131018456900 | 48150 | 48150 | 48150 | 48050 | 6531 |
| 438 | 20231024 | 114300 | 130704187350 | 48150 | 47850 | 48200 | 47850 | 6297 |
| 439 | 20231024 | 114200 | 130401943450 | 47900 | 48000 | 48000 | 47850 | 1889 |
| 440 | 20231024 | 114100 | 130311419950 | 47950 | 48000 | 48200 | 47950 | 18414 |
| 441 | 20231024 | 114000 | 129426576600 | 48000 | 47800 | 48000 | 47750 | 13284 |
| 442 | 20231024 | 113900 | 128790502850 | 47800 | 47650 | 47900 | 47600 | 8303 |
| 443 | 20231024 | 113800 | 128393939300 | 47600 | 47550 | 47650 | 47550 | 2359 |
| 444 | 20231024 | 113700 | 128281668000 | 47550 | 47650 | 47650 | 47550 | 5622 |
| 445 | 20231024 | 113600 | 128014092150 | 47650 | 47650 | 47650 | 47600 | 2360 |
| 446 | 20231024 | 113500 | 127901709950 | 47650 | 47800 | 47800 | 47600 | 5361 |
| 447 | 20231024 | 113400 | 127646025950 | 47800 | 47750 | 47800 | 47700 | 4289 |
| 448 | 20231024 | 113300 | 127441181150 | 47750 | 47850 | 47950 | 47700 | 14477 |
| 449 | 20231024 | 113200 | 126748555450 | 47850 | 47600 | 47850 | 47600 | 6472 |
| 450 | 20231024 | 113100 | 126439708900 | 47650 | 47550 | 47650 | 47500 | 4947 |
| 451 | 20231024 | 113000 | 126204388550 | 47550 | 47400 | 47550 | 47400 | 5964 |
| 452 | 20231024 | 112900 | 125921288300 | 47450 | 47450 | 47500 | 47400 | 5124 |
| 453 | 20231024 | 112800 | 125678149500 | 47450 | 47500 | 47550 | 47450 | 13376 |
| 454 | 20231024 | 112700 | 125043002450 | 47550 | 47650 | 47650 | 47500 | 4887 |
| 455 | 20231024 | 112600 | 124810636050 | 47600 | 47600 | 47600 | 47550 | 2897 |
| 456 | 20231024 | 112500 | 124672766500 | 47650 | 47700 | 47700 | 47600 | 3017 |
| 457 | 20231024 | 112400 | 124529054800 | 47700 | 47700 | 47750 | 47600 | 8969 |
| 458 | 20231024 | 112300 | 124101457750 | 47700 | 47700 | 47750 | 47650 | 4398 |
| 459 | 20231024 | 112200 | 123891687800 | 47700 | 47600 | 47700 | 47600 | 3545 |
| 460 | 20231024 | 112100 | 123722728050 | 47600 | 47500 | 47600 | 47500 | 6060 |
| 461 | 20231024 | 112000 | 123434677800 | 47500 | 47550 | 47600 | 47500 | 2730 |
| 462 | 20231024 | 111900 | 123304905850 | 47550 | 47700 | 47750 | 47550 | 9061 |
| 463 | 20231024 | 111800 | 122873450450 | 47700 | 47600 | 47750 | 47600 | 4616 |
| 464 | 20231024 | 111700 | 122653440600 | 47650 | 47600 | 47700 | 47600 | 4201 |
| 465 | 20231024 | 111600 | 122453211750 | 47650 | 47600 | 47650 | 47550 | 4477 |
| 466 | 20231024 | 111500 | 122240138000 | 47600 | 47550 | 47600 | 47500 | 2240 |
| 467 | 20231024 | 111400 | 122133602550 | 47550 | 47350 | 47550 | 47300 | 5399 |
| 468 | 20231024 | 111300 | 121877716600 | 47350 | 47400 | 47450 | 47300 | 6727 |
| 469 | 20231024 | 111200 | 121559020700 | 47400 | 47200 | 47400 | 47200 | 4768 |
| 470 | 20231024 | 111100 | 121333774700 | 47200 | 47250 | 47300 | 47150 | 9691 |
| 471 | 20231024 | 111000 | 120876371800 | 47250 | 47500 | 47500 | 47250 | 12149 |
| 472 | 20231024 | 110900 | 120301044100 | 47500 | 47450 | 47550 | 47450 | 4703 |
| 473 | 20231024 | 110800 | 120077714450 | 47500 | 47600 | 47600 | 47450 | 7431 |
| 474 | 20231024 | 110700 | 119724498100 | 47550 | 47550 | 47600 | 47450 | 14053 |
| 475 | 20231024 | 110600 | 119056773250 | 47600 | 47700 | 47700 | 47550 | 5254 |
| 476 | 20231024 | 110500 | 118806500400 | 47650 | 47700 | 47700 | 47600 | 3395 |
| 477 | 20231024 | 110400 | 118644735100 | 47700 | 47700 | 47750 | 47650 | 3754 |
| 478 | 20231024 | 110300 | 118465677650 | 47750 | 47950 | 47950 | 47650 | 12268 |
| 479 | 20231024 | 110200 | 117879165200 | 47950 | 47950 | 47950 | 47900 | 5043 |
| 480 | 20231024 | 110100 | 117637385000 | 47900 | 47900 | 47950 | 47850 | 2860 |
| 481 | 20231024 | 110000 | 117500371800 | 47900 | 47900 | 47900 | 47850 | 4928 |
| 482 | 20231024 | 105900 | 117264384350 | 47900 | 47750 | 47900 | 47700 | 5077 |
| 483 | 20231024 | 105800 | 117021558650 | 47700 | 47700 | 47800 | 47700 | 3036 |
| 484 | 20231024 | 105700 | 116876582550 | 47750 | 47700 | 47750 | 47650 | 3127 |
| 485 | 20231024 | 105600 | 116727444500 | 47650 | 47550 | 47700 | 47550 | 3038 |
| 486 | 20231024 | 105500 | 116582729500 | 47550 | 47550 | 47600 | 47450 | 3243 |
| 487 | 20231024 | 105400 | 116428609300 | 47500 | 47500 | 47550 | 47400 | 7987 |
| 488 | 20231024 | 105300 | 116049568950 | 47500 | 47500 | 47550 | 47450 | 7483 |
| 489 | 20231024 | 105200 | 115694101400 | 47550 | 47650 | 47700 | 47500 | 4712 |
| 490 | 20231024 | 105100 | 115469846400 | 47650 | 47600 | 47700 | 47550 | 3497 |
| 491 | 20231024 | 105000 | 115303306400 | 47600 | 47750 | 47800 | 47600 | 9726 |
| 492 | 20231024 | 104900 | 114839314050 | 47800 | 47850 | 47900 | 47800 | 8506 |
| 493 | 20231024 | 104800 | 114432303800 | 47850 | 47900 | 47900 | 47850 | 3043 |
| 494 | 20231024 | 104700 | 114286599250 | 47850 | 47850 | 47950 | 47750 | 14421 |
| 495 | 20231024 | 104600 | 113596515450 | 47900 | 47800 | 47900 | 47800 | 5290 |
| 496 | 20231024 | 104500 | 113343305950 | 47850 | 47750 | 47850 | 47750 | 6800 |
| 497 | 20231024 | 104400 | 113018203900 | 47800 | 47650 | 47800 | 47500 | 13825 |
| 498 | 20231024 | 104300 | 112360120350 | 47650 | 47700 | 47700 | 47650 | 5078 |
| 499 | 20231024 | 104200 | 112118062250 | 47650 | 47850 | 47900 | 47650 | 11586 |
| 500 | 20231024 | 104100 | 111564799350 | 47900 | 47850 | 47900 | 47800 | 8420 |
| 501 | 20231024 | 104000 | 111161854050 | 47850 | 47900 | 47900 | 47700 | 12866 |
| 502 | 20231024 | 103900 | 110546669350 | 47900 | 47800 | 48000 | 47750 | 28069 |
| 503 | 20231024 | 103800 | 109202606150 | 47750 | 47650 | 47850 | 47650 | 20719 |
| 504 | 20231024 | 103700 | 108213891550 | 47650 | 47350 | 47650 | 47350 | 12960 |
| 505 | 20231024 | 103600 | 107598009800 | 47400 | 47300 | 47400 | 47100 | 18079 |
| 506 | 20231024 | 103500 | 106743182200 | 47300 | 46950 | 47300 | 46950 | 21953 |
| 507 | 20231024 | 103400 | 105709422400 | 47000 | 46950 | 47150 | 46900 | 41701 |
| 508 | 20231024 | 103300 | 103750022950 | 46900 | 47150 | 47200 | 46900 | 16831 |
| 509 | 20231024 | 103200 | 102959039900 | 47150 | 47050 | 47400 | 46900 | 39483 |
| 510 | 20231024 | 103100 | 101099034700 | 47100 | 47400 | 47400 | 46950 | 60991 |
| 511 | 20231024 | 103000 | 98225022900 | 47400 | 47350 | 47450 | 47300 | 21639 |
| 512 | 20231024 | 102900 | 97200481000 | 47400 | 47450 | 47500 | 47350 | 15079 |
| 513 | 20231024 | 102800 | 96485110750 | 47500 | 47500 | 47550 | 47400 | 17347 |
| 514 | 20231024 | 102700 | 95661427800 | 47550 | 47600 | 47750 | 47500 | 13080 |
| 515 | 20231024 | 102600 | 95038448850 | 47650 | 47400 | 47700 | 47400 | 17502 |
| 516 | 20231024 | 102500 | 94205740850 | 47450 | 47500 | 47550 | 47450 | 11891 |
| 517 | 20231024 | 102400 | 93641157300 | 47500 | 47500 | 47550 | 47450 | 10332 |
| 518 | 20231024 | 102300 | 93150458100 | 47500 | 47500 | 47550 | 47400 | 14368 |
| 519 | 20231024 | 102200 | 92468298200 | 47500 | 47350 | 47500 | 47300 | 27896 |
| 520 | 20231024 | 102100 | 91146292850 | 47350 | 47300 | 47500 | 47250 | 42050 |
| 521 | 20231024 | 102000 | 89155584650 | 47350 | 47500 | 47550 | 47300 | 35989 |
| 522 | 20231024 | 101900 | 87446785400 | 47550 | 47550 | 47600 | 47500 | 24025 |
| 523 | 20231024 | 101800 | 86304088500 | 47550 | 47800 | 47900 | 47550 | 16149 |
| 524 | 20231024 | 101700 | 85533469900 | 47800 | 47700 | 47850 | 47550 | 26793 |
| 525 | 20231024 | 101600 | 84256029650 | 47700 | 47850 | 47850 | 47650 | 22538 |
| 526 | 20231024 | 101500 | 83179668000 | 47800 | 48000 | 48000 | 47800 | 14449 |
| 527 | 20231024 | 101400 | 82488134000 | 48000 | 48100 | 48100 | 47950 | 17438 |
| 528 | 20231024 | 101300 | 81651272850 | 48100 | 48050 | 48100 | 48000 | 6087 |
| 529 | 20231024 | 101200 | 81358867950 | 48000 | 48100 | 48200 | 47950 | 13308 |
| 530 | 20231024 | 101100 | 80719083200 | 48050 | 47850 | 48100 | 47850 | 16691 |
| 531 | 20231024 | 101000 | 79919587250 | 47900 | 48000 | 48050 | 47850 | 18404 |
| 532 | 20231024 | 100900 | 79036953400 | 48050 | 48000 | 48050 | 47950 | 9387 |
| 533 | 20231024 | 100800 | 78586307850 | 48000 | 48000 | 48100 | 47950 | 15320 |
| 534 | 20231024 | 100700 | 77851115250 | 47950 | 48200 | 48200 | 47950 | 34919 |
| 535 | 20231024 | 100600 | 76173319050 | 48150 | 48200 | 48250 | 48100 | 10010 |
| 536 | 20231024 | 100500 | 75691161050 | 48150 | 48250 | 48250 | 48150 | 8750 |
| 537 | 20231024 | 100400 | 75269474350 | 48250 | 48500 | 48500 | 48200 | 9506 |
| 538 | 20231024 | 100300 | 74809785700 | 48500 | 48300 | 48500 | 48200 | 9449 |
| 539 | 20231024 | 100200 | 74353320550 | 48250 | 48050 | 48250 | 48050 | 9176 |
| 540 | 20231024 | 100100 | 73911093350 | 48050 | 48250 | 48300 | 48050 | 13717 |
| 541 | 20231024 | 100000 | 73250731200 | 48300 | 48400 | 48450 | 48250 | 12958 |
| 542 | 20231024 | 095900 | 72624340650 | 48400 | 48150 | 48450 | 48100 | 21756 |
| 543 | 20231024 | 095800 | 71574125700 | 48100 | 47900 | 48200 | 47850 | 32668 |
| 544 | 20231024 | 095700 | 70004310900 | 47850 | 48050 | 48100 | 47800 | 68220 |
| 545 | 20231024 | 095600 | 66731904600 | 48050 | 48200 | 48400 | 48050 | 33110 |
| 546 | 20231024 | 095500 | 65136113900 | 48200 | 48450 | 48500 | 48200 | 24009 |
| 547 | 20231024 | 095400 | 63975055700 | 48500 | 48450 | 48550 | 48400 | 24586 |
| 548 | 20231024 | 095300 | 62782799850 | 48500 | 48500 | 48550 | 48350 | 42988 |
| 549 | 20231024 | 095200 | 60700013800 | 48500 | 48650 | 48700 | 48500 | 38979 |
| 550 | 20231024 | 095100 | 58806356050 | 48650 | 48750 | 48750 | 48650 | 14637 |
| 551 | 20231024 | 095000 | 58093608850 | 48750 | 48700 | 48900 | 48700 | 30036 |
| 552 | 20231024 | 094900 | 56628754450 | 48750 | 48850 | 48900 | 48700 | 27329 |
| 553 | 20231024 | 094800 | 55295511050 | 48850 | 48950 | 48950 | 48850 | 18905 |
| 554 | 20231024 | 094700 | 54371089000 | 48950 | 49050 | 49050 | 48900 | 6413 |
| 555 | 20231024 | 094600 | 54057176850 | 49100 | 49050 | 49200 | 48900 | 16146 |
| 556 | 20231024 | 094500 | 53265649400 | 49050 | 48850 | 49200 | 48800 | 33243 |
| 557 | 20231024 | 094400 | 51636744900 | 48850 | 48950 | 49000 | 48850 | 22128 |
| 558 | 20231024 | 094300 | 50554966700 | 48950 | 49050 | 49100 | 48950 | 32895 |
| 559 | 20231024 | 094200 | 48942840700 | 49100 | 49250 | 49300 | 49050 | 12109 |
| 560 | 20231024 | 094100 | 48347431100 | 49250 | 49300 | 49300 | 49150 | 19204 |
| 561 | 20231024 | 094000 | 47401647000 | 49300 | 49400 | 49400 | 49250 | 11219 |
| 562 | 20231024 | 093900 | 46848409800 | 49350 | 49550 | 49550 | 49350 | 6907 |
| 563 | 20231024 | 093800 | 46507062200 | 49500 | 49550 | 49600 | 49450 | 2940 |
| 564 | 20231024 | 093700 | 46361516950 | 49550 | 49600 | 49700 | 49500 | 6847 |
| 565 | 20231024 | 093600 | 46021797650 | 49550 | 49400 | 49650 | 49350 | 6928 |
| 566 | 20231024 | 093500 | 45679276150 | 49350 | 49650 | 49700 | 49350 | 11928 |
| 567 | 20231024 | 093400 | 45088061050 | 49650 | 49600 | 49650 | 49550 | 5994 |
| 568 | 20231024 | 093300 | 44790728650 | 49650 | 49550 | 49700 | 49550 | 6683 |
| 569 | 20231024 | 093200 | 44458963850 | 49550 | 49300 | 49600 | 49250 | 10185 |
| 570 | 20231024 | 093100 | 43955383600 | 49300 | 49300 | 49350 | 49250 | 8688 |
| 571 | 20231024 | 093000 | 43527077650 | 49350 | 49200 | 49400 | 49150 | 12759 |
| 572 | 20231024 | 092900 | 42898051450 | 49200 | 49150 | 49250 | 49000 | 19046 |
| 573 | 20231024 | 092800 | 41962241200 | 49150 | 49500 | 49500 | 49150 | 11314 |
| 574 | 20231024 | 092700 | 41404304550 | 49500 | 49650 | 49800 | 49450 | 18726 |
| 575 | 20231024 | 092600 | 40475902650 | 49600 | 49850 | 49950 | 49600 | 16239 |
| 576 | 20231024 | 092500 | 39666959550 | 49900 | 49850 | 50000 | 49800 | 24439 |
| 577 | 20231024 | 092400 | 38447377750 | 49850 | 49850 | 49900 | 49650 | 23778 |
| 578 | 20231024 | 092300 | 37263961200 | 49850 | 49600 | 49850 | 49600 | 12460 |
| 579 | 20231024 | 092200 | 36644069100 | 49600 | 49550 | 49650 | 49450 | 25144 |
| 580 | 20231024 | 092100 | 35397984950 | 49550 | 49450 | 49650 | 49400 | 23466 |
| 581 | 20231024 | 092000 | 34235304600 | 49450 | 49300 | 49500 | 49250 | 24238 |
| 582 | 20231024 | 091900 | 33039700350 | 49250 | 49500 | 49500 | 49250 | 14479 |
| 583 | 20231024 | 091800 | 32324693550 | 49450 | 49100 | 49450 | 49100 | 28796 |
| 584 | 20231024 | 091700 | 30907548850 | 49100 | 49000 | 49150 | 48900 | 20010 |
| 585 | 20231024 | 091600 | 29927171100 | 48950 | 49150 | 49250 | 48900 | 30095 |
| 586 | 20231024 | 091500 | 28449899600 | 49100 | 49000 | 49250 | 48900 | 39322 |
| 587 | 20231024 | 091400 | 26524052050 | 49000 | 49150 | 49200 | 48700 | 76438 |
| 588 | 20231024 | 091300 | 22784049150 | 49150 | 49300 | 49350 | 49150 | 29736 |
| 589 | 20231024 | 091200 | 21320214500 | 49350 | 49150 | 49600 | 49100 | 44326 |
| 590 | 20231024 | 091100 | 19132464500 | 49150 | 49650 | 49650 | 49150 | 50803 |
| 591 | 20231024 | 091000 | 16622183600 | 49600 | 49500 | 50100 | 49350 | 49605 |
| 592 | 20231024 | 090900 | 14154939250 | 49500 | 50200 | 50300 | 49450 | 49992 |
| 593 | 20231024 | 090800 | 11665647700 | 50300 | 50500 | 50800 | 50200 | 26639 |
| 594 | 20231024 | 090700 | 10320794800 | 50600 | 50600 | 50700 | 50500 | 33459 |
| 595 | 20231024 | 090600 | 8628876800 | 50700 | 51000 | 51100 | 50600 | 30056 |
| 596 | 20231024 | 090500 | 7099496500 | 51100 | 51000 | 51100 | 50800 | 12208 |
| 597 | 20231024 | 090400 | 6477309700 | 51000 | 51200 | 51200 | 50900 | 13808 |
| 598 | 20231024 | 090300 | 5772548400 | 51100 | 51100 | 51300 | 51100 | 7598 |
| 599 | 20231024 | 090200 | 5383636100 | 51200 | 51500 | 51500 | 51100 | 16614 |
| 600 | 20231024 | 090100 | 4531790900 | 51500 | 51300 | 51800 | 51100 | 39296 |
| 601 | 20231024 | 090000 | 2509628400 | 51200 | 50800 | 51500 | 50800 | 48781 |