33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 3594 |
| 3 | 20231012 | 184400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20231012 | 184300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20231012 | 184200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20231012 | 184100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20231012 | 184000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20231012 | 183900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20231012 | 183800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20231012 | 183700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20231012 | 183600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20231012 | 183500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20231012 | 183400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20231012 | 183300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20231012 | 183200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20231012 | 183100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20231012 | 183000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20231012 | 182900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20231012 | 182800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20231012 | 182700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20231012 | 182600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20231012 | 182500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20231012 | 182400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20231012 | 182300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20231012 | 182200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20231012 | 182100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20231012 | 182000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20231012 | 181900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20231012 | 181800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20231012 | 181700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20231012 | 181600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20231012 | 181500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 3594 |
| 33 | 20231012 | 181400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20231012 | 181300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20231012 | 181200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20231012 | 181100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20231012 | 181000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20231012 | 180900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20231012 | 180800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20231012 | 180700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20231012 | 180600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20231012 | 180500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20231012 | 180400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20231012 | 180300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20231012 | 180200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20231012 | 180100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20231012 | 180000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20231012 | 175900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20231012 | 175800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20231012 | 175700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20231012 | 175600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20231012 | 175500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20231012 | 175400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20231012 | 175300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20231012 | 175200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20231012 | 175100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20231012 | 175000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20231012 | 174900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20231012 | 174800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20231012 | 174700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20231012 | 174600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20231012 | 174500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 3594 |
| 63 | 20231012 | 174400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20231012 | 174300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20231012 | 174200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20231012 | 174100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20231012 | 174000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20231012 | 173900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20231012 | 173800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20231012 | 173700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20231012 | 173600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20231012 | 173500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20231012 | 173400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20231012 | 173300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20231012 | 173200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20231012 | 173100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20231012 | 173000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20231012 | 172900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20231012 | 172800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20231012 | 172700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20231012 | 172600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20231012 | 172500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20231012 | 172400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20231012 | 172300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20231012 | 172200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20231012 | 172100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20231012 | 172000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20231012 | 171900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20231012 | 171800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20231012 | 171700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20231012 | 171600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20231012 | 171500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 3594 |
| 93 | 20231012 | 171400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20231012 | 171300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20231012 | 171200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20231012 | 171100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20231012 | 171000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20231012 | 170900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20231012 | 170800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20231012 | 170700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20231012 | 170600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20231012 | 170500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20231012 | 170400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20231012 | 170300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20231012 | 170200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20231012 | 170100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20231012 | 170000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20231012 | 165900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20231012 | 165800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20231012 | 165700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20231012 | 165600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20231012 | 165500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20231012 | 165400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20231012 | 165300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20231012 | 165200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20231012 | 165100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20231012 | 165000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20231012 | 164900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20231012 | 164800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20231012 | 164700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20231012 | 164600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20231012 | 164500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 3594 |
| 123 | 20231012 | 164400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20231012 | 164300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20231012 | 164200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20231012 | 164100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20231012 | 164000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20231012 | 163900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20231012 | 163800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20231012 | 163700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20231012 | 163600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20231012 | 163500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20231012 | 163400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20231012 | 163300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20231012 | 163200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20231012 | 163100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20231012 | 163000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20231012 | 162900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20231012 | 162800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20231012 | 162700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20231012 | 162600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20231012 | 162500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20231012 | 162400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20231012 | 162300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20231012 | 162200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20231012 | 162100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20231012 | 162000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20231012 | 161900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20231012 | 161800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20231012 | 161700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20231012 | 161600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20231012 | 161500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 3594 |
| 153 | 20231012 | 161400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20231012 | 161300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20231012 | 161200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20231012 | 161100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20231012 | 161000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20231012 | 160900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20231012 | 160800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20231012 | 160700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20231012 | 160600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20231012 | 160500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20231012 | 160400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20231012 | 160300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20231012 | 160200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20231012 | 160100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20231012 | 160000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20231012 | 155900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20231012 | 155800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20231012 | 155700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20231012 | 155600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20231012 | 155500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20231012 | 155400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20231012 | 155300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20231012 | 155200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20231012 | 155100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20231012 | 155000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20231012 | 154900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20231012 | 154800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20231012 | 154700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20231012 | 154600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20231012 | 154500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 3594 |
| 183 | 20231012 | 154400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20231012 | 154300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20231012 | 154200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20231012 | 154100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20231012 | 154000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20231012 | 153900 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20231012 | 153800 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20231012 | 153700 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20231012 | 153600 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20231012 | 153500 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20231012 | 153400 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20231012 | 153300 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20231012 | 153200 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20231012 | 153100 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20231012 | 153000 | 350918695600 | 47450 | 47450 | 47450 | 47450 | 3594 |
| 198 | 20231012 | 152900 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20231012 | 152800 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20231012 | 152700 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20231012 | 152600 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20231012 | 152500 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20231012 | 152400 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20231012 | 152300 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20231012 | 152200 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20231012 | 152100 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20231012 | 152000 | 350748160300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20231012 | 151900 | 350748160300 | 47450 | 47350 | 47450 | 47350 | 301 |
| 209 | 20231012 | 151800 | 350733892500 | 47450 | 47350 | 47450 | 47350 | 1036 |
| 210 | 20231012 | 151700 | 350684783000 | 47400 | 47400 | 47400 | 47350 | 56 |
| 211 | 20231012 | 151600 | 350682131100 | 47400 | 47400 | 47400 | 47350 | 32 |
| 212 | 20231012 | 151500 | 350680615350 | 47400 | 47400 | 47400 | 47400 | 83 |
| 213 | 20231012 | 151400 | 350676681150 | 47400 | 47400 | 47400 | 47350 | 2082 |
| 214 | 20231012 | 151300 | 350578095200 | 47400 | 47450 | 47450 | 47400 | 170 |
| 215 | 20231012 | 151200 | 350570035750 | 47400 | 47400 | 47400 | 47400 | 1009 |
| 216 | 20231012 | 151100 | 350522209150 | 47400 | 47500 | 47500 | 47350 | 2759 |
| 217 | 20231012 | 151000 | 350391444500 | 47500 | 47400 | 47550 | 47400 | 5027 |
| 218 | 20231012 | 150900 | 350152801900 | 47350 | 47450 | 47450 | 47350 | 6624 |
| 219 | 20231012 | 150800 | 349838933850 | 47450 | 47500 | 47500 | 47400 | 3486 |
| 220 | 20231012 | 150700 | 349673601050 | 47500 | 47500 | 47500 | 47500 | 421 |
| 221 | 20231012 | 150600 | 349653603550 | 47500 | 47500 | 47500 | 47500 | 20 |
| 222 | 20231012 | 150500 | 349652653550 | 47500 | 47500 | 47500 | 47500 | 364 |
| 223 | 20231012 | 150400 | 349635363550 | 47500 | 47450 | 47500 | 47400 | 842 |
| 224 | 20231012 | 150300 | 349595410250 | 47450 | 47450 | 47450 | 47450 | 14 |
| 225 | 20231012 | 150200 | 349594745950 | 47450 | 47400 | 47450 | 47350 | 3099 |
| 226 | 20231012 | 150100 | 349447769200 | 47400 | 47400 | 47400 | 47350 | 2705 |
| 227 | 20231012 | 150000 | 349319552350 | 47450 | 47450 | 47550 | 47400 | 16404 |
| 228 | 20231012 | 145900 | 348540335600 | 47500 | 47500 | 47500 | 47450 | 6504 |
| 229 | 20231012 | 145800 | 348231545600 | 47550 | 47500 | 47550 | 47500 | 3298 |
| 230 | 20231012 | 145700 | 348074804300 | 47500 | 47500 | 47500 | 47500 | 1713 |
| 231 | 20231012 | 145600 | 347993436800 | 47500 | 47500 | 47500 | 47500 | 907 |
| 232 | 20231012 | 145500 | 347950354300 | 47500 | 47500 | 47500 | 47500 | 18 |
| 233 | 20231012 | 145400 | 347949499300 | 47500 | 47500 | 47500 | 47450 | 1041 |
| 234 | 20231012 | 145300 | 347900103050 | 47500 | 47500 | 47500 | 47450 | 341 |
| 235 | 20231012 | 145200 | 347883922050 | 47500 | 47500 | 47500 | 47450 | 344 |
| 236 | 20231012 | 145100 | 347867598550 | 47500 | 47450 | 47500 | 47400 | 5157 |
| 237 | 20231012 | 145000 | 347622900100 | 47450 | 47450 | 47450 | 47400 | 1073 |
| 238 | 20231012 | 144900 | 347572039300 | 47450 | 47450 | 47500 | 47400 | 1767 |
| 239 | 20231012 | 144800 | 347488199550 | 47450 | 47500 | 47500 | 47450 | 17 |
| 240 | 20231012 | 144700 | 347487392350 | 47450 | 47500 | 47500 | 47450 | 128 |
| 241 | 20231012 | 144600 | 347481318050 | 47500 | 47500 | 47500 | 47450 | 2371 |
| 242 | 20231012 | 144500 | 347368756950 | 47550 | 47400 | 47600 | 47400 | 12898 |
| 243 | 20231012 | 144400 | 346755870850 | 47400 | 47400 | 47550 | 47400 | 17426 |
| 244 | 20231012 | 144300 | 345928920650 | 47400 | 47450 | 47450 | 47350 | 4072 |
| 245 | 20231012 | 144200 | 345736007600 | 47450 | 47450 | 47450 | 47400 | 3516 |
| 246 | 20231012 | 144100 | 345569273750 | 47450 | 47450 | 47500 | 47450 | 4964 |
| 247 | 20231012 | 144000 | 345333731650 | 47500 | 47600 | 47600 | 47450 | 3155 |
| 248 | 20231012 | 143900 | 345183940950 | 47500 | 47500 | 47650 | 47400 | 50809 |
| 249 | 20231012 | 143800 | 342769074300 | 47500 | 47450 | 47750 | 47450 | 131883 |
| 250 | 20231012 | 143700 | 336496644350 | 47500 | 47400 | 47700 | 47400 | 107616 |
| 251 | 20231012 | 143600 | 331382892250 | 47350 | 47550 | 47700 | 47350 | 72345 |
| 252 | 20231012 | 143500 | 327944453150 | 47550 | 47450 | 47700 | 47450 | 101011 |
| 253 | 20231012 | 143400 | 323139828600 | 47400 | 47450 | 47650 | 47400 | 112086 |
| 254 | 20231012 | 143300 | 317814510950 | 47500 | 47550 | 47700 | 47400 | 147895 |
| 255 | 20231012 | 143200 | 310779591500 | 47550 | 47650 | 47750 | 47400 | 74785 |
| 256 | 20231012 | 143100 | 307226237900 | 47600 | 47400 | 47700 | 47400 | 84121 |
| 257 | 20231012 | 143000 | 303225545500 | 47450 | 47450 | 47450 | 47450 | 161 |
| 258 | 20231012 | 142900 | 303217906050 | 47450 | 47450 | 47450 | 47450 | 282 |
| 259 | 20231012 | 142800 | 303204525150 | 47450 | 47450 | 47450 | 47450 | 340 |
| 260 | 20231012 | 142700 | 303188392150 | 47450 | 47450 | 47450 | 47400 | 675 |
| 261 | 20231012 | 142600 | 303156363900 | 47400 | 47400 | 47450 | 47400 | 141 |
| 262 | 20231012 | 142500 | 303149679000 | 47450 | 47450 | 47450 | 47400 | 21 |
| 263 | 20231012 | 142400 | 303148682700 | 47450 | 47450 | 47450 | 47450 | 1910 |
| 264 | 20231012 | 142300 | 303058053200 | 47400 | 47450 | 47450 | 47400 | 768 |
| 265 | 20231012 | 142200 | 303021640750 | 47400 | 47450 | 47450 | 47400 | 180 |
| 266 | 20231012 | 142100 | 303013108300 | 47400 | 47450 | 47450 | 47400 | 3357 |
| 267 | 20231012 | 142000 | 302853901700 | 47450 | 47400 | 47450 | 47400 | 7 |
| 268 | 20231012 | 141900 | 302853569700 | 47450 | 47450 | 47450 | 47400 | 194 |
| 269 | 20231012 | 141800 | 302844368100 | 47450 | 47450 | 47450 | 47400 | 354 |
| 270 | 20231012 | 141700 | 302827578450 | 47450 | 47450 | 47450 | 47450 | 10 |
| 271 | 20231012 | 141600 | 302827103950 | 47450 | 47450 | 47450 | 47400 | 125 |
| 272 | 20231012 | 141500 | 302821172850 | 47450 | 47450 | 47450 | 47450 | 7 |
| 273 | 20231012 | 141400 | 302820840700 | 47450 | 47400 | 47450 | 47400 | 173 |
| 274 | 20231012 | 141300 | 302812633100 | 47450 | 47400 | 47450 | 47400 | 12 |
| 275 | 20231012 | 141200 | 302812063850 | 47450 | 47450 | 47450 | 47450 | 153 |
| 276 | 20231012 | 141100 | 302804804000 | 47400 | 47400 | 47450 | 47400 | 486 |
| 277 | 20231012 | 141000 | 302781747800 | 47450 | 47450 | 47450 | 47450 | 66 |
| 278 | 20231012 | 140900 | 302778616100 | 47400 | 47450 | 47450 | 47400 | 487 |
| 279 | 20231012 | 140800 | 302755531950 | 47400 | 47450 | 47450 | 47400 | 210 |
| 280 | 20231012 | 140700 | 302745577450 | 47450 | 47450 | 47450 | 47450 | 10 |
| 281 | 20231012 | 140600 | 302745102950 | 47450 | 47450 | 47450 | 47450 | 12 |
| 282 | 20231012 | 140500 | 302744533550 | 47450 | 47450 | 47450 | 47450 | 5 |
| 283 | 20231012 | 140400 | 302744296300 | 47450 | 47450 | 47450 | 47450 | 11 |
| 284 | 20231012 | 140300 | 302743774350 | 47450 | 47450 | 47450 | 47400 | 592 |
| 285 | 20231012 | 140200 | 302715701500 | 47450 | 47400 | 47450 | 47400 | 8644 |
| 286 | 20231012 | 140100 | 302305789700 | 47400 | 47400 | 47400 | 47400 | 13 |
| 287 | 20231012 | 140000 | 302305173500 | 47400 | 47400 | 47400 | 47400 | 6 |
| 288 | 20231012 | 135900 | 302304889100 | 47400 | 47450 | 47450 | 47400 | 1312 |
| 289 | 20231012 | 135800 | 302242699850 | 47450 | 47400 | 47450 | 47400 | 10 |
| 290 | 20231012 | 135700 | 302242225400 | 47450 | 47450 | 47450 | 47450 | 15 |
| 291 | 20231012 | 135600 | 302241513650 | 47450 | 47450 | 47450 | 47450 | 6 |
| 292 | 20231012 | 135500 | 302241228950 | 47450 | 47450 | 47450 | 47450 | 5542 |
| 293 | 20231012 | 135400 | 301978261050 | 47450 | 47550 | 47550 | 47400 | 4121 |
| 294 | 20231012 | 135300 | 301782665500 | 47550 | 47450 | 47550 | 47400 | 11507 |
| 295 | 20231012 | 135200 | 301236491750 | 47450 | 47500 | 47500 | 47450 | 5077 |
| 296 | 20231012 | 135100 | 300995406200 | 47500 | 47500 | 47500 | 47500 | 10 |
| 297 | 20231012 | 135000 | 300994931200 | 47500 | 47500 | 47500 | 47450 | 221 |
| 298 | 20231012 | 134900 | 300984444050 | 47450 | 47500 | 47500 | 47450 | 6111 |
| 299 | 20231012 | 134800 | 300694377550 | 47500 | 47400 | 47500 | 47400 | 9832 |
| 300 | 20231012 | 134700 | 300227738450 | 47400 | 47450 | 47500 | 47400 | 3953 |
| 301 | 20231012 | 134600 | 300040140950 | 47500 | 47400 | 47500 | 47400 | 3000 |
| 302 | 20231012 | 134500 | 299897799700 | 47450 | 47450 | 47450 | 47450 | 8 |
| 303 | 20231012 | 134400 | 299897420100 | 47450 | 47500 | 47500 | 47450 | 1491 |
| 304 | 20231012 | 134300 | 299826671500 | 47500 | 47500 | 47500 | 47500 | 9 |
| 305 | 20231012 | 134200 | 299826244000 | 47500 | 47500 | 47500 | 47500 | 13 |
| 306 | 20231012 | 134100 | 299825626500 | 47450 | 47450 | 47500 | 47450 | 2532 |
| 307 | 20231012 | 134000 | 299705483000 | 47450 | 47450 | 47500 | 47450 | 3827 |
| 308 | 20231012 | 133900 | 299523796400 | 47450 | 47450 | 47450 | 47450 | 1807 |
| 309 | 20231012 | 133800 | 299438054250 | 47450 | 47450 | 47450 | 47450 | 10 |
| 310 | 20231012 | 133700 | 299437579750 | 47450 | 47450 | 47500 | 47450 | 7551 |
| 311 | 20231012 | 133600 | 299079105800 | 47450 | 47450 | 47450 | 47400 | 51 |
| 312 | 20231012 | 133500 | 299076687950 | 47450 | 47450 | 47450 | 47400 | 111 |
| 313 | 20231012 | 133400 | 299071426000 | 47450 | 47450 | 47450 | 47450 | 3896 |
| 314 | 20231012 | 133300 | 298886560800 | 47500 | 47500 | 47500 | 47450 | 3639 |
| 315 | 20231012 | 133200 | 298713711300 | 47500 | 47500 | 47500 | 47400 | 13656 |
| 316 | 20231012 | 133100 | 298065811700 | 47500 | 47450 | 47500 | 47450 | 7519 |
| 317 | 20231012 | 133000 | 297708860600 | 47450 | 47450 | 47450 | 47350 | 7645 |
| 318 | 20231012 | 132900 | 297346520400 | 47450 | 47500 | 47550 | 47350 | 14954 |
| 319 | 20231012 | 132800 | 296637326300 | 47500 | 47500 | 47550 | 47450 | 26061 |
| 320 | 20231012 | 132700 | 295399512950 | 47450 | 47350 | 47500 | 47350 | 54775 |
| 321 | 20231012 | 132600 | 292801241450 | 47250 | 47350 | 47450 | 47200 | 62614 |
| 322 | 20231012 | 132500 | 289834462650 | 47350 | 47250 | 47500 | 47250 | 45321 |
| 323 | 20231012 | 132400 | 287685774200 | 47350 | 47300 | 47350 | 47300 | 3632 |
| 324 | 20231012 | 132300 | 287513894550 | 47300 | 47200 | 47300 | 47200 | 682 |
| 325 | 20231012 | 132200 | 287481658500 | 47250 | 47300 | 47300 | 47250 | 109 |
| 326 | 20231012 | 132100 | 287476503250 | 47300 | 47300 | 47350 | 47300 | 903 |
| 327 | 20231012 | 132000 | 287433785800 | 47300 | 47350 | 47350 | 47300 | 2914 |
| 328 | 20231012 | 131900 | 287295865800 | 47350 | 47450 | 47450 | 47200 | 41810 |
| 329 | 20231012 | 131800 | 285317823700 | 47450 | 47450 | 47450 | 47150 | 62315 |
| 330 | 20231012 | 131700 | 282367967300 | 47400 | 47400 | 47700 | 47400 | 66069 |
| 331 | 20231012 | 131600 | 279223886750 | 47400 | 47450 | 47450 | 47350 | 39012 |
| 332 | 20231012 | 131500 | 277374354950 | 47400 | 47500 | 47750 | 47400 | 82184 |
| 333 | 20231012 | 131400 | 273458193050 | 47550 | 47550 | 47650 | 47400 | 120355 |
| 334 | 20231012 | 131300 | 267743214000 | 47650 | 47650 | 47800 | 47500 | 106724 |
| 335 | 20231012 | 131200 | 262653468700 | 47650 | 47800 | 47800 | 47350 | 117493 |
| 336 | 20231012 | 131100 | 257071141150 | 47850 | 47650 | 47850 | 47400 | 149652 |
| 337 | 20231012 | 131000 | 249942447700 | 47550 | 47700 | 47700 | 47350 | 111997 |
| 338 | 20231012 | 130900 | 244621281450 | 47700 | 47700 | 47700 | 47450 | 53629 |
| 339 | 20231012 | 130800 | 242068129400 | 47550 | 47750 | 47750 | 47450 | 66863 |
| 340 | 20231012 | 130700 | 238884357150 | 47750 | 47600 | 47750 | 47400 | 62637 |
| 341 | 20231012 | 130600 | 235905274100 | 47600 | 47650 | 47800 | 47600 | 47701 |
| 342 | 20231012 | 130500 | 233629353250 | 47600 | 47700 | 47700 | 47350 | 29742 |
| 343 | 20231012 | 130400 | 232217105500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 344 | 20231012 | 130300 | 232217105500 | 47700 | 47700 | 47700 | 47700 | 300 |
| 345 | 20231012 | 130200 | 232202795500 | 47700 | 47650 | 47700 | 47650 | 2089 |
| 346 | 20231012 | 130100 | 232103254600 | 47600 | 47650 | 47650 | 47600 | 35 |
| 347 | 20231012 | 130000 | 232101588450 | 47650 | 47650 | 47650 | 47650 | 2177 |
| 348 | 20231012 | 125900 | 231997854400 | 47600 | 47600 | 47600 | 47600 | 2355 |
| 349 | 20231012 | 125800 | 231885756400 | 47600 | 47600 | 47600 | 47600 | 106 |
| 350 | 20231012 | 125700 | 231880710800 | 47600 | 47600 | 47600 | 47600 | 2063 |
| 351 | 20231012 | 125600 | 231782512000 | 47650 | 47700 | 47700 | 47650 | 2947 |
| 352 | 20231012 | 125500 | 231642038650 | 47750 | 47750 | 47750 | 47750 | 1 |
| 353 | 20231012 | 125400 | 231641990900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 354 | 20231012 | 125300 | 231641990900 | 47750 | 47750 | 47750 | 47750 | 1 |
| 355 | 20231012 | 125200 | 231641943150 | 47750 | 47750 | 47750 | 47750 | 463 |
| 356 | 20231012 | 125100 | 231619834900 | 47750 | 47700 | 47750 | 47650 | 478 |
| 357 | 20231012 | 125000 | 231597011350 | 47700 | 47700 | 47700 | 47650 | 2004 |
| 358 | 20231012 | 124900 | 231501433350 | 47750 | 47800 | 47800 | 47750 | 5102 |
| 359 | 20231012 | 124800 | 231257584000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 360 | 20231012 | 124700 | 231257584000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 361 | 20231012 | 124600 | 231257584000 | 47800 | 47800 | 47800 | 47800 | 414 |
| 362 | 20231012 | 124500 | 231237794800 | 47800 | 47800 | 47800 | 47800 | 393 |
| 363 | 20231012 | 124400 | 231219009400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 364 | 20231012 | 124300 | 231219009400 | 47800 | 47750 | 47800 | 47750 | 3223 |
| 365 | 20231012 | 124200 | 231064968350 | 47750 | 47750 | 47750 | 47750 | 2235 |
| 366 | 20231012 | 124100 | 230958247100 | 47750 | 47800 | 47800 | 47750 | 4 |
| 367 | 20231012 | 124000 | 230958056000 | 47800 | 47800 | 47800 | 47800 | 589 |
| 368 | 20231012 | 123900 | 230929901800 | 47800 | 47800 | 47800 | 47800 | 1481 |
| 369 | 20231012 | 123800 | 230859110000 | 47800 | 47800 | 47800 | 47800 | 1061 |
| 370 | 20231012 | 123700 | 230808394200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 371 | 20231012 | 123600 | 230808394200 | 47800 | 47800 | 47800 | 47800 | 757 |
| 372 | 20231012 | 123500 | 230772209600 | 47750 | 47800 | 47800 | 47750 | 21 |
| 373 | 20231012 | 123400 | 230771205850 | 47750 | 47750 | 47750 | 47700 | 4806 |
| 374 | 20231012 | 123300 | 230541820600 | 47750 | 47750 | 47750 | 47700 | 678 |
| 375 | 20231012 | 123200 | 230509452700 | 47750 | 47750 | 47750 | 47750 | 747 |
| 376 | 20231012 | 123100 | 230473783450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 377 | 20231012 | 123000 | 230473783450 | 47800 | 47750 | 47800 | 47750 | 6318 |
| 378 | 20231012 | 122900 | 230171783150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 379 | 20231012 | 122800 | 230171783150 | 47750 | 47800 | 47800 | 47750 | 599 |
| 380 | 20231012 | 122700 | 230143151700 | 47800 | 47800 | 47800 | 47800 | 587 |
| 381 | 20231012 | 122600 | 230115093100 | 47750 | 47750 | 47750 | 47750 | 3 |
| 382 | 20231012 | 122500 | 230114949850 | 47750 | 47750 | 47750 | 47750 | 714 |
| 383 | 20231012 | 122400 | 230080856350 | 47800 | 47800 | 47800 | 47800 | 1920 |
| 384 | 20231012 | 122300 | 229989080350 | 47750 | 47750 | 47750 | 47750 | 882 |
| 385 | 20231012 | 122200 | 229946964850 | 47750 | 47750 | 47750 | 47750 | 200 |
| 386 | 20231012 | 122100 | 229937414850 | 47750 | 47800 | 47800 | 47750 | 3912 |
| 387 | 20231012 | 122000 | 229750473550 | 47800 | 47800 | 47800 | 47800 | 637 |
| 388 | 20231012 | 121900 | 229720024950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 389 | 20231012 | 121800 | 229720024950 | 47850 | 47850 | 47850 | 47850 | 2 |
| 390 | 20231012 | 121700 | 229719929250 | 47850 | 47850 | 47850 | 47850 | 1 |
| 391 | 20231012 | 121600 | 229719881400 | 47850 | 47800 | 47850 | 47800 | 515 |
| 392 | 20231012 | 121500 | 229695239900 | 47800 | 47800 | 47800 | 47800 | 4 |
| 393 | 20231012 | 121400 | 229695048700 | 47800 | 47800 | 47800 | 47800 | 1 |
| 394 | 20231012 | 121300 | 229695000900 | 47800 | 47800 | 47800 | 47800 | 3 |
| 395 | 20231012 | 121200 | 229694857500 | 47850 | 47850 | 47850 | 47850 | 490 |
| 396 | 20231012 | 121100 | 229671411000 | 47850 | 47850 | 47850 | 47850 | 1 |
| 397 | 20231012 | 121000 | 229671363150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 398 | 20231012 | 120900 | 229671363150 | 47850 | 47850 | 47850 | 47850 | 538 |
| 399 | 20231012 | 120800 | 229645619850 | 47850 | 47800 | 47850 | 47800 | 3167 |
| 400 | 20231012 | 120700 | 229494144500 | 47800 | 47800 | 47800 | 47800 | 2796 |
| 401 | 20231012 | 120600 | 229360495700 | 47850 | 47800 | 47850 | 47800 | 2590 |
| 402 | 20231012 | 120500 | 229236693500 | 47800 | 47750 | 47800 | 47750 | 6949 |
| 403 | 20231012 | 120400 | 228904685250 | 47750 | 47800 | 47800 | 47750 | 3825 |
| 404 | 20231012 | 120300 | 228721946300 | 47750 | 47800 | 47800 | 47700 | 2351 |
| 405 | 20231012 | 120200 | 228609753850 | 47750 | 47800 | 47800 | 47750 | 561 |
| 406 | 20231012 | 120100 | 228582966000 | 47800 | 47800 | 47800 | 47800 | 500 |
| 407 | 20231012 | 120000 | 228559066000 | 47800 | 47850 | 47900 | 47800 | 12852 |
| 408 | 20231012 | 115900 | 227944181900 | 47800 | 47750 | 47800 | 47750 | 6266 |
| 409 | 20231012 | 115800 | 227644695850 | 47750 | 47750 | 47750 | 47750 | 0 |
| 410 | 20231012 | 115700 | 227644695850 | 47750 | 47800 | 47800 | 47750 | 2521 |
| 411 | 20231012 | 115600 | 227524194350 | 47800 | 47800 | 47800 | 47800 | 1 |
| 412 | 20231012 | 115500 | 227524146550 | 47800 | 47750 | 47800 | 47750 | 1782 |
| 413 | 20231012 | 115400 | 227438978950 | 47750 | 47800 | 47850 | 47750 | 5510 |
| 414 | 20231012 | 115300 | 227175623150 | 47800 | 47700 | 47800 | 47700 | 8305 |
| 415 | 20231012 | 115200 | 226779144550 | 47700 | 47750 | 47800 | 47650 | 16270 |
| 416 | 20231012 | 115100 | 226002369950 | 47750 | 47750 | 47750 | 47750 | 960 |
| 417 | 20231012 | 115000 | 225956529950 | 47750 | 47700 | 47750 | 47700 | 2053 |
| 418 | 20231012 | 114900 | 225858551400 | 47700 | 47700 | 47700 | 47650 | 1016 |
| 419 | 20231012 | 114800 | 225810088250 | 47700 | 47650 | 47700 | 47650 | 1006 |
| 420 | 20231012 | 114700 | 225762102550 | 47700 | 47700 | 47700 | 47700 | 1 |
| 421 | 20231012 | 114600 | 225762054850 | 47700 | 47650 | 47700 | 47650 | 3506 |
| 422 | 20231012 | 114500 | 225594846100 | 47700 | 47700 | 47700 | 47700 | 1854 |
| 423 | 20231012 | 114400 | 225506410300 | 47750 | 47750 | 47750 | 47750 | 968 |
| 424 | 20231012 | 114300 | 225460188300 | 47700 | 47750 | 47750 | 47700 | 2921 |
| 425 | 20231012 | 114200 | 225320808250 | 47750 | 47750 | 47750 | 47750 | 7 |
| 426 | 20231012 | 114100 | 225320474000 | 47750 | 47700 | 47750 | 47650 | 7555 |
| 427 | 20231012 | 114000 | 224960200000 | 47750 | 47750 | 47850 | 47750 | 13087 |
| 428 | 20231012 | 113900 | 224334725900 | 47750 | 47750 | 47750 | 47750 | 2277 |
| 429 | 20231012 | 113800 | 224225999150 | 47800 | 47800 | 47800 | 47750 | 4700 |
| 430 | 20231012 | 113700 | 224001340950 | 47850 | 47700 | 47850 | 47700 | 18493 |
| 431 | 20231012 | 113600 | 223118369050 | 47750 | 47550 | 47800 | 47550 | 39929 |
| 432 | 20231012 | 113500 | 221212967000 | 47450 | 47450 | 47550 | 47450 | 591 |
| 433 | 20231012 | 113400 | 221184923950 | 47400 | 47550 | 47550 | 47400 | 8775 |
| 434 | 20231012 | 113300 | 220768063850 | 47600 | 47650 | 47650 | 47550 | 1451 |
| 435 | 20231012 | 113200 | 220699007150 | 47650 | 47650 | 47650 | 47600 | 859 |
| 436 | 20231012 | 113100 | 220658117950 | 47650 | 47700 | 47700 | 47600 | 2294 |
| 437 | 20231012 | 113000 | 220548766750 | 47700 | 47750 | 47750 | 47700 | 749 |
| 438 | 20231012 | 112900 | 220513002050 | 47700 | 47700 | 47700 | 47600 | 643 |
| 439 | 20231012 | 112800 | 220482360000 | 47700 | 47950 | 48000 | 47650 | 24648 |
| 440 | 20231012 | 112700 | 219302667800 | 47950 | 47850 | 47950 | 47850 | 8668 |
| 441 | 20231012 | 112600 | 218887096150 | 47900 | 48000 | 48000 | 47850 | 70708 |
| 442 | 20231012 | 112500 | 215497035400 | 47950 | 48300 | 48300 | 47950 | 41793 |
| 443 | 20231012 | 112400 | 213488578700 | 48350 | 48050 | 48350 | 47950 | 86461 |
| 444 | 20231012 | 112300 | 209322334500 | 48050 | 48200 | 48200 | 47900 | 63236 |
| 445 | 20231012 | 112200 | 206285346600 | 48250 | 48300 | 48300 | 48250 | 3321 |
| 446 | 20231012 | 112100 | 206125033950 | 48300 | 48300 | 48300 | 48300 | 694 |
| 447 | 20231012 | 112000 | 206091513750 | 48300 | 48200 | 48350 | 48200 | 10326 |
| 448 | 20231012 | 111900 | 205593091100 | 48250 | 48300 | 48300 | 48000 | 27003 |
| 449 | 20231012 | 111800 | 204293517100 | 48300 | 48300 | 48350 | 48000 | 38802 |
| 450 | 20231012 | 111700 | 202424525550 | 48300 | 48150 | 48300 | 48150 | 20133 |
| 451 | 20231012 | 111600 | 201452920850 | 48250 | 48050 | 48250 | 48000 | 29555 |
| 452 | 20231012 | 111500 | 200032835650 | 48050 | 48350 | 48350 | 48050 | 32307 |
| 453 | 20231012 | 111400 | 198477426500 | 48350 | 47950 | 48350 | 47900 | 119712 |
| 454 | 20231012 | 111300 | 192716448950 | 47950 | 48200 | 48300 | 47950 | 71857 |
| 455 | 20231012 | 111200 | 189259894000 | 48200 | 47950 | 48300 | 47950 | 92569 |
| 456 | 20231012 | 111100 | 184803401750 | 47950 | 48400 | 48400 | 47950 | 66642 |
| 457 | 20231012 | 111000 | 181599979650 | 48400 | 47950 | 48400 | 47900 | 203457 |
| 458 | 20231012 | 110900 | 171803591900 | 47950 | 48050 | 48100 | 47900 | 73702 |
| 459 | 20231012 | 110800 | 168266938600 | 48050 | 48050 | 48300 | 47950 | 135865 |
| 460 | 20231012 | 110700 | 161723241750 | 48300 | 48150 | 48300 | 47850 | 204740 |
| 461 | 20231012 | 110600 | 151881346750 | 48150 | 48350 | 48350 | 47950 | 88263 |
| 462 | 20231012 | 110500 | 147640269850 | 48300 | 48000 | 48300 | 47850 | 150701 |
| 463 | 20231012 | 110400 | 140390505400 | 48000 | 48050 | 48350 | 47900 | 128961 |
| 464 | 20231012 | 110300 | 134189052950 | 48050 | 47800 | 48050 | 47750 | 58164 |
| 465 | 20231012 | 110200 | 131399444850 | 47800 | 48300 | 48300 | 47800 | 21756 |
| 466 | 20231012 | 110100 | 130354130950 | 48300 | 48250 | 48300 | 48250 | 201 |
| 467 | 20231012 | 110000 | 130344422700 | 48250 | 48250 | 48250 | 48250 | 338 |
| 468 | 20231012 | 105900 | 130328114200 | 48300 | 48200 | 48300 | 48200 | 51 |
| 469 | 20231012 | 105800 | 130325655900 | 48200 | 48200 | 48200 | 48200 | 149 |
| 470 | 20231012 | 105700 | 130318474100 | 48200 | 48250 | 48250 | 48200 | 426 |
| 471 | 20231012 | 105600 | 130297920300 | 48200 | 48300 | 48300 | 48200 | 37 |
| 472 | 20231012 | 105500 | 130296135900 | 48250 | 48150 | 48250 | 48150 | 178 |
| 473 | 20231012 | 105400 | 130287565100 | 48150 | 48200 | 48200 | 48150 | 1000 |
| 474 | 20231012 | 105300 | 130239393350 | 48150 | 48200 | 48200 | 48150 | 1544 |
| 475 | 20231012 | 105200 | 130164991700 | 48200 | 48250 | 48250 | 48200 | 21 |
| 476 | 20231012 | 105100 | 130163979000 | 48250 | 48300 | 48300 | 48250 | 2834 |
| 477 | 20231012 | 105000 | 130027116350 | 48350 | 48350 | 48350 | 48350 | 460 |
| 478 | 20231012 | 104900 | 130004875350 | 48300 | 48300 | 48300 | 48300 | 37 |
| 479 | 20231012 | 104800 | 130003088250 | 48400 | 48350 | 48400 | 48350 | 405 |
| 480 | 20231012 | 104700 | 129983500400 | 48400 | 48400 | 48400 | 48400 | 0 |
| 481 | 20231012 | 104600 | 129983500400 | 48400 | 48350 | 48400 | 48350 | 194 |
| 482 | 20231012 | 104500 | 129974110850 | 48350 | 48300 | 48550 | 48300 | 37176 |
| 483 | 20231012 | 104400 | 128173143450 | 48200 | 48300 | 48300 | 48200 | 2888 |
| 484 | 20231012 | 104300 | 128033718900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 485 | 20231012 | 104200 | 128033718900 | 48400 | 48300 | 48400 | 48300 | 2562 |
| 486 | 20231012 | 104100 | 127909768100 | 48300 | 48350 | 48400 | 48300 | 6 |
| 487 | 20231012 | 104000 | 127909478050 | 48250 | 48350 | 48350 | 48150 | 6355 |
| 488 | 20231012 | 103900 | 127603117000 | 48350 | 48350 | 48400 | 48350 | 7588 |
| 489 | 20231012 | 103800 | 127235927800 | 48200 | 48250 | 48250 | 48200 | 752 |
| 490 | 20231012 | 103700 | 127199659900 | 48200 | 48350 | 48350 | 48200 | 5000 |
| 491 | 20231012 | 103600 | 126958410350 | 48350 | 48350 | 48350 | 48350 | 21 |
| 492 | 20231012 | 103500 | 126957395000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 493 | 20231012 | 103400 | 126957395000 | 48400 | 48400 | 48400 | 48400 | 2259 |
| 494 | 20231012 | 103300 | 126848059400 | 48450 | 48400 | 48450 | 48400 | 2542 |
| 495 | 20231012 | 103200 | 126724922850 | 48400 | 48400 | 48400 | 48400 | 4064 |
| 496 | 20231012 | 103100 | 126528225250 | 48350 | 48400 | 48400 | 48350 | 5402 |
| 497 | 20231012 | 103000 | 126266894500 | 48400 | 48450 | 48450 | 48350 | 6864 |
| 498 | 20231012 | 102900 | 125934592550 | 48450 | 48350 | 48500 | 48300 | 17394 |
| 499 | 20231012 | 102800 | 125092301800 | 48400 | 48400 | 48400 | 48400 | 389 |
| 500 | 20231012 | 102700 | 125073474200 | 48350 | 48350 | 48350 | 48350 | 91 |
| 501 | 20231012 | 102600 | 125069074350 | 48400 | 48450 | 48450 | 48400 | 5424 |
| 502 | 20231012 | 102500 | 124806402250 | 48500 | 48300 | 48500 | 48300 | 12113 |
| 503 | 20231012 | 102400 | 124219636400 | 48300 | 48350 | 48400 | 48300 | 11700 |
| 504 | 20231012 | 102300 | 123653943400 | 48400 | 48400 | 48500 | 48400 | 14220 |
| 505 | 20231012 | 102200 | 122965119550 | 48400 | 48400 | 48400 | 48400 | 219 |
| 506 | 20231012 | 102100 | 122954519950 | 48350 | 48350 | 48400 | 48350 | 418 |
| 507 | 20231012 | 102000 | 122934299200 | 48400 | 48350 | 48400 | 48350 | 100 |
| 508 | 20231012 | 101900 | 122929464150 | 48350 | 48350 | 48400 | 48350 | 777 |
| 509 | 20231012 | 101800 | 122891883150 | 48350 | 48400 | 48400 | 48350 | 1238 |
| 510 | 20231012 | 101700 | 122832004700 | 48400 | 48400 | 48400 | 48400 | 285 |
| 511 | 20231012 | 101600 | 122818210700 | 48350 | 48350 | 48400 | 48350 | 320 |
| 512 | 20231012 | 101500 | 122802724500 | 48400 | 48650 | 48650 | 48400 | 30563 |
| 513 | 20231012 | 101400 | 121320230350 | 48600 | 48450 | 48600 | 48450 | 22503 |
| 514 | 20231012 | 101300 | 120227382400 | 48450 | 48350 | 48450 | 48350 | 10091 |
| 515 | 20231012 | 101200 | 119738793500 | 48350 | 48400 | 48400 | 48350 | 565 |
| 516 | 20231012 | 101100 | 119711448400 | 48400 | 48500 | 48500 | 48400 | 2740 |
| 517 | 20231012 | 101000 | 119578582550 | 48550 | 48450 | 48550 | 48450 | 673 |
| 518 | 20231012 | 100900 | 119545936850 | 48450 | 48450 | 48450 | 48450 | 35 |
| 519 | 20231012 | 100800 | 119544241100 | 48450 | 48500 | 48500 | 48450 | 344 |
| 520 | 20231012 | 100700 | 119527572100 | 48500 | 48450 | 48500 | 48450 | 516 |
| 521 | 20231012 | 100600 | 119502551150 | 48450 | 48450 | 48450 | 48450 | 43 |
| 522 | 20231012 | 100500 | 119500467800 | 48450 | 48450 | 48500 | 48450 | 10406 |
| 523 | 20231012 | 100400 | 118996124100 | 48500 | 48400 | 48500 | 48350 | 33482 |
| 524 | 20231012 | 100300 | 117373842350 | 48400 | 48450 | 48550 | 48400 | 27487 |
| 525 | 20231012 | 100200 | 116041340850 | 48450 | 48450 | 48500 | 48400 | 52316 |
| 526 | 20231012 | 100100 | 113506221600 | 48250 | 48400 | 48550 | 48250 | 87724 |
| 527 | 20231012 | 100000 | 109260679700 | 48450 | 48450 | 48500 | 48200 | 53997 |
| 528 | 20231012 | 095900 | 106650233150 | 48450 | 48350 | 48550 | 48250 | 96857 |
| 529 | 20231012 | 095800 | 101960910900 | 48400 | 48500 | 48550 | 48250 | 133542 |
| 530 | 20231012 | 095700 | 95499408500 | 48500 | 48200 | 48500 | 48200 | 82958 |
| 531 | 20231012 | 095600 | 91483395450 | 48150 | 48200 | 48200 | 48150 | 1740 |
| 532 | 20231012 | 095500 | 91399548300 | 48300 | 48200 | 48400 | 48200 | 44314 |
| 533 | 20231012 | 095400 | 89260295600 | 48200 | 48150 | 48200 | 48150 | 1136 |
| 534 | 20231012 | 095300 | 89205543250 | 48150 | 48300 | 48400 | 48100 | 17260 |
| 535 | 20231012 | 095200 | 88371888800 | 48300 | 48200 | 48350 | 48100 | 44506 |
| 536 | 20231012 | 095100 | 86224662850 | 48350 | 48450 | 48550 | 48150 | 50131 |
| 537 | 20231012 | 095000 | 83801499050 | 48450 | 48000 | 48500 | 47850 | 74781 |
| 538 | 20231012 | 094900 | 80193237250 | 48000 | 48100 | 48250 | 48000 | 33587 |
| 539 | 20231012 | 094800 | 78576510400 | 47950 | 48250 | 48400 | 47950 | 69277 |
| 540 | 20231012 | 094700 | 75241618550 | 48200 | 48550 | 48650 | 48200 | 100533 |
| 541 | 20231012 | 094600 | 70369106950 | 48500 | 48250 | 48550 | 48150 | 63886 |
| 542 | 20231012 | 094500 | 67272095550 | 48200 | 48350 | 48600 | 48200 | 92474 |
| 543 | 20231012 | 094400 | 62796112700 | 48350 | 48500 | 48850 | 48300 | 169239 |
| 544 | 20231012 | 094300 | 54570999850 | 48500 | 48650 | 48800 | 48300 | 169341 |
| 545 | 20231012 | 094200 | 46349268700 | 48650 | 48400 | 48800 | 48250 | 196868 |
| 546 | 20231012 | 094100 | 36789967250 | 48400 | 48550 | 48800 | 48400 | 236143 |
| 547 | 20231012 | 094000 | 25320146600 | 48700 | 48450 | 48900 | 48450 | 130435 |
| 548 | 20231012 | 093900 | 18978340000 | 48450 | 48100 | 48450 | 48100 | 77524 |
| 549 | 20231012 | 093800 | 15234666800 | 48100 | 47800 | 48100 | 47750 | 50578 |
| 550 | 20231012 | 093700 | 12809553400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 551 | 20231012 | 093600 | 12809553400 | 47750 | 47750 | 47750 | 47750 | 1007 |
| 552 | 20231012 | 093500 | 12761469150 | 47800 | 47600 | 47800 | 47600 | 16290 |
| 553 | 20231012 | 093400 | 11984055200 | 47600 | 47650 | 47650 | 47600 | 6040 |
| 554 | 20231012 | 093300 | 11696349200 | 47700 | 47700 | 47750 | 47650 | 3010 |
| 555 | 20231012 | 093200 | 11552745300 | 47750 | 47750 | 47750 | 47750 | 5 |
| 556 | 20231012 | 093100 | 11552506550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 557 | 20231012 | 093000 | 11552506550 | 47750 | 47750 | 47750 | 47750 | 2027 |
| 558 | 20231012 | 092900 | 11455717300 | 47750 | 47800 | 47800 | 47750 | 559 |
| 559 | 20231012 | 092800 | 11428997350 | 47800 | 47750 | 47800 | 47750 | 676 |
| 560 | 20231012 | 092700 | 11396684600 | 47800 | 47650 | 47800 | 47650 | 11029 |
| 561 | 20231012 | 092600 | 10870449250 | 47650 | 47750 | 47750 | 47600 | 14392 |
| 562 | 20231012 | 092500 | 10184355250 | 47800 | 47750 | 47800 | 47750 | 9221 |
| 563 | 20231012 | 092400 | 9743872250 | 47750 | 47750 | 47800 | 47750 | 16986 |
| 564 | 20231012 | 092300 | 8932611450 | 47700 | 47700 | 47800 | 47700 | 4528 |
| 565 | 20231012 | 092200 | 8716375150 | 47700 | 47700 | 47750 | 47700 | 3394 |
| 566 | 20231012 | 092100 | 8554362000 | 47700 | 47650 | 47800 | 47650 | 12861 |
| 567 | 20231012 | 092000 | 7940205950 | 47650 | 47700 | 47700 | 47650 | 4216 |
| 568 | 20231012 | 091900 | 7739280000 | 47700 | 47650 | 47700 | 47650 | 142 |
| 569 | 20231012 | 091800 | 7732507100 | 47700 | 47700 | 47700 | 47700 | 549 |
| 570 | 20231012 | 091700 | 7706319800 | 47700 | 47700 | 47750 | 47700 | 4597 |
| 571 | 20231012 | 091600 | 7487028900 | 47700 | 47750 | 47750 | 47700 | 5558 |
| 572 | 20231012 | 091500 | 7221887000 | 47750 | 47750 | 47750 | 47750 | 1608 |
| 573 | 20231012 | 091400 | 7145105000 | 47750 | 47650 | 47750 | 47650 | 4921 |
| 574 | 20231012 | 091300 | 6910129200 | 47700 | 47750 | 47750 | 47700 | 11652 |
| 575 | 20231012 | 091200 | 6354316200 | 47750 | 47750 | 47850 | 47700 | 21193 |
| 576 | 20231012 | 091100 | 5341734450 | 47750 | 47800 | 47800 | 47750 | 3808 |
| 577 | 20231012 | 091000 | 5159902350 | 47800 | 47800 | 47850 | 47800 | 8929 |
| 578 | 20231012 | 090900 | 4733067700 | 47800 | 47750 | 47800 | 47750 | 13172 |
| 579 | 20231012 | 090800 | 4103454750 | 47750 | 47800 | 47800 | 47700 | 4111 |
| 580 | 20231012 | 090700 | 3907144900 | 47800 | 47700 | 47800 | 47700 | 5883 |
| 581 | 20231012 | 090600 | 3626292600 | 47700 | 47700 | 47700 | 47650 | 1461 |
| 582 | 20231012 | 090500 | 3556603300 | 47700 | 47750 | 47750 | 47650 | 10611 |
| 583 | 20231012 | 090400 | 3050350850 | 47700 | 47800 | 47800 | 47700 | 23333 |
| 584 | 20231012 | 090300 | 1936264900 | 47800 | 47750 | 47900 | 47750 | 19996 |
| 585 | 20231012 | 090200 | 980339350 | 47800 | 47600 | 47800 | 47600 | 7637 |
| 586 | 20231012 | 090100 | 615957550 | 47650 | 47550 | 47950 | 47550 | 6791 |
| 587 | 20231012 | 090000 | 291935000 | 47500 | 47500 | 47500 | 47500 | 6146 |