32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 2417 |
| 3 | 20231010 | 184500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20231010 | 184400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20231010 | 184300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20231010 | 184200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20231010 | 184100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20231010 | 184000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20231010 | 183900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20231010 | 183800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20231010 | 183700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20231010 | 183600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20231010 | 183500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20231010 | 183400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20231010 | 183300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20231010 | 183200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20231010 | 183100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20231010 | 183000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20231010 | 182900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20231010 | 182800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20231010 | 182700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20231010 | 182600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20231010 | 182500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20231010 | 182400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20231010 | 182300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20231010 | 182200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20231010 | 182100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20231010 | 182000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20231010 | 181900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20231010 | 181800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20231010 | 181700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20231010 | 181600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 2417 |
| 33 | 20231010 | 181500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20231010 | 181400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20231010 | 181300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20231010 | 181200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20231010 | 181100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20231010 | 181000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20231010 | 180900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20231010 | 180800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20231010 | 180700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20231010 | 180600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20231010 | 180500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20231010 | 180400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20231010 | 180300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20231010 | 180200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20231010 | 180100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20231010 | 180000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20231010 | 175900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20231010 | 175800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20231010 | 175700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20231010 | 175600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20231010 | 175500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20231010 | 175400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20231010 | 175300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20231010 | 175200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20231010 | 175100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20231010 | 175000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20231010 | 174900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20231010 | 174800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20231010 | 174700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20231010 | 174600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 2417 |
| 63 | 20231010 | 174500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20231010 | 174400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20231010 | 174300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20231010 | 174200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20231010 | 174100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20231010 | 174000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20231010 | 173900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20231010 | 173800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20231010 | 173700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20231010 | 173600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20231010 | 173500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20231010 | 173400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20231010 | 173300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20231010 | 173200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20231010 | 173100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20231010 | 173000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20231010 | 172900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20231010 | 172800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20231010 | 172700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20231010 | 172600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20231010 | 172500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20231010 | 172400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20231010 | 172300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20231010 | 172200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20231010 | 172100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20231010 | 172000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20231010 | 171900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20231010 | 171800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20231010 | 171700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20231010 | 171600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 2417 |
| 93 | 20231010 | 171500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20231010 | 171400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20231010 | 171300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20231010 | 171200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20231010 | 171100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20231010 | 171000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20231010 | 170900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20231010 | 170800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20231010 | 170700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20231010 | 170600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20231010 | 170500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20231010 | 170400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20231010 | 170300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20231010 | 170200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20231010 | 170100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20231010 | 170000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20231010 | 165900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20231010 | 165800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20231010 | 165700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20231010 | 165600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20231010 | 165500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20231010 | 165400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20231010 | 165300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20231010 | 165200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20231010 | 165100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20231010 | 165000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20231010 | 164900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20231010 | 164800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20231010 | 164700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20231010 | 164600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 2417 |
| 123 | 20231010 | 164500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20231010 | 164400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20231010 | 164300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20231010 | 164200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20231010 | 164100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20231010 | 164000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20231010 | 163900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20231010 | 163800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20231010 | 163700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20231010 | 163600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20231010 | 163500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20231010 | 163400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20231010 | 163300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20231010 | 163200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20231010 | 163100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20231010 | 163000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20231010 | 162900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20231010 | 162800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20231010 | 162700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20231010 | 162600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20231010 | 162500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20231010 | 162400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20231010 | 162300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20231010 | 162200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20231010 | 162100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20231010 | 162000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20231010 | 161900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20231010 | 161800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20231010 | 161700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20231010 | 161600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 2417 |
| 153 | 20231010 | 161500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20231010 | 161400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20231010 | 161300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20231010 | 161200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20231010 | 161100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20231010 | 161000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20231010 | 160900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20231010 | 160800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20231010 | 160700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20231010 | 160600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20231010 | 160500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20231010 | 160400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20231010 | 160300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20231010 | 160200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20231010 | 160100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20231010 | 160000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20231010 | 155900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20231010 | 155800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20231010 | 155700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20231010 | 155600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20231010 | 155500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20231010 | 155400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20231010 | 155300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20231010 | 155200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20231010 | 155100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20231010 | 155000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20231010 | 154900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20231010 | 154800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20231010 | 154700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20231010 | 154600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 2417 |
| 183 | 20231010 | 154500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20231010 | 154400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20231010 | 154300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20231010 | 154200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20231010 | 154100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20231010 | 154000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20231010 | 153900 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20231010 | 153800 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20231010 | 153700 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20231010 | 153600 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20231010 | 153500 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20231010 | 153400 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20231010 | 153300 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20231010 | 153200 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20231010 | 153100 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20231010 | 153000 | 323395662000 | 46900 | 46900 | 46900 | 46900 | 2417 |
| 199 | 20231010 | 152900 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20231010 | 152800 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20231010 | 152700 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20231010 | 152600 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20231010 | 152500 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20231010 | 152400 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20231010 | 152300 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20231010 | 152200 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20231010 | 152100 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20231010 | 152000 | 323282304700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20231010 | 151900 | 323282304700 | 46900 | 46900 | 46950 | 46900 | 1208 |
| 210 | 20231010 | 151800 | 323225649450 | 46950 | 46950 | 47000 | 46950 | 84 |
| 211 | 20231010 | 151700 | 323221705550 | 46900 | 46900 | 46950 | 46900 | 203 |
| 212 | 20231010 | 151600 | 323212180600 | 46900 | 47000 | 47000 | 46900 | 321 |
| 213 | 20231010 | 151500 | 323197122100 | 47000 | 46900 | 47000 | 46900 | 565 |
| 214 | 20231010 | 151400 | 323170579000 | 47000 | 47000 | 47000 | 47000 | 8 |
| 215 | 20231010 | 151300 | 323170203000 | 47000 | 47000 | 47000 | 47000 | 500 |
| 216 | 20231010 | 151200 | 323146703000 | 47000 | 46950 | 47000 | 46950 | 441 |
| 217 | 20231010 | 151100 | 323125997850 | 47000 | 47000 | 47000 | 47000 | 3 |
| 218 | 20231010 | 151000 | 323125856850 | 47000 | 46900 | 47000 | 46900 | 5 |
| 219 | 20231010 | 150900 | 323125621950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20231010 | 150800 | 323125621950 | 47000 | 46950 | 47000 | 46900 | 65 |
| 221 | 20231010 | 150700 | 323122573100 | 47000 | 47000 | 47000 | 46950 | 7 |
| 222 | 20231010 | 150600 | 323122244200 | 47000 | 46950 | 47000 | 46950 | 76 |
| 223 | 20231010 | 150500 | 323118674950 | 46900 | 46900 | 46900 | 46900 | 124 |
| 224 | 20231010 | 150400 | 323112859350 | 47000 | 47000 | 47000 | 47000 | 4 |
| 225 | 20231010 | 150300 | 323112671350 | 46900 | 47000 | 47000 | 46900 | 13 |
| 226 | 20231010 | 150200 | 323112061350 | 47000 | 47000 | 47000 | 47000 | 4 |
| 227 | 20231010 | 150100 | 323111873350 | 47000 | 47000 | 47000 | 47000 | 21 |
| 228 | 20231010 | 150000 | 323110886350 | 47000 | 46950 | 47000 | 46950 | 129 |
| 229 | 20231010 | 145900 | 323104826050 | 46950 | 46900 | 46950 | 46900 | 180 |
| 230 | 20231010 | 145800 | 323096383700 | 46900 | 47000 | 47000 | 46900 | 432 |
| 231 | 20231010 | 145700 | 323076122000 | 47000 | 47000 | 47000 | 47000 | 69 |
| 232 | 20231010 | 145600 | 323072879000 | 47000 | 47000 | 47000 | 47000 | 11 |
| 233 | 20231010 | 145500 | 323072362000 | 47000 | 47000 | 47000 | 47000 | 4 |
| 234 | 20231010 | 145400 | 323072174000 | 46950 | 47050 | 47050 | 46950 | 1315 |
| 235 | 20231010 | 145300 | 323010434550 | 47050 | 46950 | 47050 | 46950 | 98 |
| 236 | 20231010 | 145200 | 323005832850 | 47100 | 46900 | 47100 | 46900 | 133 |
| 237 | 20231010 | 145100 | 322999594150 | 46950 | 47100 | 47100 | 46950 | 216 |
| 238 | 20231010 | 145000 | 322989433250 | 47100 | 47100 | 47100 | 47100 | 47 |
| 239 | 20231010 | 144900 | 322987219550 | 47100 | 47100 | 47100 | 47000 | 13 |
| 240 | 20231010 | 144800 | 322986607450 | 47150 | 47150 | 47150 | 47150 | 3 |
| 241 | 20231010 | 144700 | 322986466000 | 47100 | 47150 | 47150 | 47100 | 8 |
| 242 | 20231010 | 144600 | 322986088950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 243 | 20231010 | 144500 | 322986088950 | 47150 | 47000 | 47150 | 46950 | 1906 |
| 244 | 20231010 | 144400 | 322896537050 | 47150 | 47100 | 47200 | 47100 | 4986 |
| 245 | 20231010 | 144300 | 322661493400 | 47100 | 47000 | 47100 | 47000 | 3045 |
| 246 | 20231010 | 144200 | 322518078400 | 47100 | 47000 | 47100 | 47000 | 275 |
| 247 | 20231010 | 144100 | 322505153100 | 47100 | 47100 | 47100 | 47050 | 1597 |
| 248 | 20231010 | 144000 | 322429949400 | 47100 | 47050 | 47100 | 47050 | 545 |
| 249 | 20231010 | 143900 | 322404304950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20231010 | 143800 | 322404304950 | 47100 | 47050 | 47100 | 47050 | 2315 |
| 251 | 20231010 | 143700 | 322295369750 | 47050 | 47000 | 47050 | 47000 | 454 |
| 252 | 20231010 | 143600 | 322274011000 | 47000 | 47000 | 47000 | 47000 | 7 |
| 253 | 20231010 | 143500 | 322273682000 | 47000 | 47050 | 47050 | 47000 | 95 |
| 254 | 20231010 | 143400 | 322269216950 | 47000 | 47000 | 47050 | 47000 | 95 |
| 255 | 20231010 | 143300 | 322264751800 | 47050 | 46950 | 47050 | 46950 | 3860 |
| 256 | 20231010 | 143200 | 322083245400 | 46950 | 47000 | 47000 | 46950 | 10 |
| 257 | 20231010 | 143100 | 322082775650 | 47000 | 46950 | 47000 | 46950 | 884 |
| 258 | 20231010 | 143000 | 322041251650 | 46950 | 46950 | 46950 | 46950 | 6 |
| 259 | 20231010 | 142900 | 322040969950 | 46950 | 46950 | 46950 | 46950 | 4 |
| 260 | 20231010 | 142800 | 322040782150 | 46950 | 46950 | 46950 | 46950 | 4 |
| 261 | 20231010 | 142700 | 322040594350 | 46900 | 46900 | 46900 | 46900 | 2390 |
| 262 | 20231010 | 142600 | 321928503350 | 46950 | 47000 | 47000 | 46950 | 383 |
| 263 | 20231010 | 142500 | 321910521400 | 47000 | 47000 | 47050 | 47000 | 197 |
| 264 | 20231010 | 142400 | 321901262250 | 47000 | 46900 | 47050 | 46900 | 5687 |
| 265 | 20231010 | 142300 | 321634335650 | 47000 | 47000 | 47000 | 46950 | 4569 |
| 266 | 20231010 | 142200 | 321419820750 | 46950 | 47000 | 47050 | 46950 | 413 |
| 267 | 20231010 | 142100 | 321400414550 | 47050 | 47000 | 47050 | 47000 | 14 |
| 268 | 20231010 | 142000 | 321399756350 | 47000 | 47050 | 47050 | 47000 | 27 |
| 269 | 20231010 | 141900 | 321398486800 | 47050 | 47000 | 47050 | 47000 | 2096 |
| 270 | 20231010 | 141800 | 321299966500 | 47000 | 46950 | 47000 | 46950 | 6 |
| 271 | 20231010 | 141700 | 321299684550 | 46950 | 47000 | 47000 | 46950 | 6 |
| 272 | 20231010 | 141600 | 321299402700 | 47000 | 47000 | 47050 | 46950 | 3453 |
| 273 | 20231010 | 141500 | 321137237900 | 47050 | 47000 | 47050 | 47000 | 23 |
| 274 | 20231010 | 141400 | 321136156700 | 47050 | 47000 | 47050 | 47000 | 988 |
| 275 | 20231010 | 141300 | 321089720600 | 46950 | 47000 | 47000 | 46950 | 243 |
| 276 | 20231010 | 141200 | 321078308900 | 47000 | 47000 | 47000 | 47000 | 1 |
| 277 | 20231010 | 141100 | 321078261900 | 47000 | 47000 | 47000 | 47000 | 4 |
| 278 | 20231010 | 141000 | 321078073900 | 47000 | 47000 | 47000 | 47000 | 6 |
| 279 | 20231010 | 140900 | 321077791900 | 47000 | 47000 | 47000 | 47000 | 629 |
| 280 | 20231010 | 140800 | 321048228900 | 47000 | 47000 | 47000 | 47000 | 1031 |
| 281 | 20231010 | 140700 | 320999771900 | 47000 | 47050 | 47050 | 47000 | 383 |
| 282 | 20231010 | 140600 | 320981770350 | 47000 | 46950 | 47050 | 46950 | 2016 |
| 283 | 20231010 | 140500 | 320887040000 | 46950 | 47100 | 47100 | 46950 | 9123 |
| 284 | 20231010 | 140400 | 320458504550 | 47050 | 47100 | 47100 | 47000 | 38000 |
| 285 | 20231010 | 140300 | 318671076100 | 47150 | 47150 | 47350 | 47150 | 85043 |
| 286 | 20231010 | 140200 | 314652904400 | 47150 | 47050 | 47150 | 47000 | 40751 |
| 287 | 20231010 | 140100 | 312735512850 | 47150 | 47200 | 47300 | 47050 | 45254 |
| 288 | 20231010 | 140000 | 310599434550 | 47250 | 47200 | 47300 | 47000 | 82538 |
| 289 | 20231010 | 135900 | 306701318750 | 47200 | 47050 | 47200 | 46950 | 40448 |
| 290 | 20231010 | 135800 | 304797528500 | 47250 | 47200 | 47350 | 47000 | 73495 |
| 291 | 20231010 | 135700 | 301328889700 | 47300 | 47100 | 47300 | 46950 | 42585 |
| 292 | 20231010 | 135600 | 299320976000 | 47000 | 47100 | 47150 | 47000 | 283 |
| 293 | 20231010 | 135500 | 299307667250 | 47100 | 47000 | 47100 | 47000 | 933 |
| 294 | 20231010 | 135400 | 299263723500 | 47100 | 47050 | 47100 | 47050 | 2 |
| 295 | 20231010 | 135300 | 299263629350 | 47100 | 47100 | 47100 | 47050 | 192 |
| 296 | 20231010 | 135200 | 299254586250 | 47050 | 47050 | 47100 | 47000 | 920 |
| 297 | 20231010 | 135100 | 299211290350 | 47050 | 47100 | 47100 | 47050 | 49 |
| 298 | 20231010 | 135000 | 299208982650 | 47100 | 47100 | 47100 | 47100 | 191 |
| 299 | 20231010 | 134900 | 299199986550 | 47100 | 47100 | 47100 | 47050 | 649 |
| 300 | 20231010 | 134800 | 299169441500 | 47050 | 47000 | 47050 | 47000 | 696 |
| 301 | 20231010 | 134700 | 299136694750 | 47050 | 47050 | 47050 | 47050 | 2 |
| 302 | 20231010 | 134600 | 299136600650 | 47050 | 47050 | 47050 | 47050 | 2 |
| 303 | 20231010 | 134500 | 299136506550 | 47000 | 47050 | 47050 | 47000 | 434 |
| 304 | 20231010 | 134400 | 299116108250 | 47050 | 47050 | 47050 | 47050 | 7 |
| 305 | 20231010 | 134300 | 299115778900 | 47050 | 47050 | 47050 | 47050 | 241 |
| 306 | 20231010 | 134200 | 299104439850 | 47050 | 47000 | 47050 | 47000 | 1379 |
| 307 | 20231010 | 134100 | 299039626800 | 47000 | 47000 | 47000 | 47000 | 300 |
| 308 | 20231010 | 134000 | 299025526800 | 47050 | 47050 | 47050 | 47050 | 13 |
| 309 | 20231010 | 133900 | 299024915150 | 47050 | 47050 | 47050 | 47050 | 10 |
| 310 | 20231010 | 133800 | 299024444650 | 47050 | 47050 | 47050 | 47050 | 495 |
| 311 | 20231010 | 133700 | 299001154900 | 47050 | 47050 | 47050 | 47050 | 4 |
| 312 | 20231010 | 133600 | 299000966700 | 47050 | 47050 | 47050 | 47000 | 181 |
| 313 | 20231010 | 133500 | 298992459550 | 47050 | 47050 | 47050 | 47050 | 224 |
| 314 | 20231010 | 133400 | 298981920350 | 47050 | 47100 | 47100 | 47050 | 52 |
| 315 | 20231010 | 133300 | 298979473600 | 47100 | 47100 | 47100 | 47100 | 1 |
| 316 | 20231010 | 133200 | 298979426500 | 47100 | 47100 | 47100 | 47100 | 217 |
| 317 | 20231010 | 133100 | 298969205800 | 47100 | 47050 | 47100 | 47050 | 52 |
| 318 | 20231010 | 133000 | 298966759100 | 47100 | 47050 | 47100 | 47050 | 1802 |
| 319 | 20231010 | 132900 | 298881964200 | 47050 | 47050 | 47050 | 47050 | 3 |
| 320 | 20231010 | 132800 | 298881823050 | 47100 | 47050 | 47100 | 47050 | 237 |
| 321 | 20231010 | 132700 | 298870661300 | 47100 | 47050 | 47100 | 47050 | 19 |
| 322 | 20231010 | 132600 | 298869767200 | 47100 | 47050 | 47100 | 47050 | 164 |
| 323 | 20231010 | 132500 | 298862042850 | 47050 | 47100 | 47100 | 47050 | 5 |
| 324 | 20231010 | 132400 | 298861807550 | 47050 | 47100 | 47100 | 47050 | 98 |
| 325 | 20231010 | 132300 | 298857192150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 326 | 20231010 | 132200 | 298857192150 | 47150 | 47150 | 47150 | 47150 | 164 |
| 327 | 20231010 | 132100 | 298849459550 | 47100 | 47100 | 47150 | 47100 | 60 |
| 328 | 20231010 | 132000 | 298846633500 | 47100 | 47150 | 47150 | 47100 | 5430 |
| 329 | 20231010 | 131900 | 298590872300 | 47150 | 47150 | 47150 | 47150 | 1 |
| 330 | 20231010 | 131800 | 298590825150 | 47150 | 47150 | 47150 | 47150 | 576 |
| 331 | 20231010 | 131700 | 298563666750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 332 | 20231010 | 131600 | 298563666750 | 47150 | 47150 | 47150 | 47150 | 140 |
| 333 | 20231010 | 131500 | 298557065750 | 47150 | 47200 | 47200 | 47150 | 168 |
| 334 | 20231010 | 131400 | 298549137400 | 47200 | 47150 | 47200 | 47150 | 10 |
| 335 | 20231010 | 131300 | 298548665850 | 47200 | 47200 | 47200 | 47200 | 166 |
| 336 | 20231010 | 131200 | 298540830650 | 47200 | 47200 | 47200 | 47200 | 2 |
| 337 | 20231010 | 131100 | 298540736250 | 47200 | 47200 | 47200 | 47200 | 5 |
| 338 | 20231010 | 131000 | 298540500250 | 47200 | 47200 | 47200 | 47200 | 1 |
| 339 | 20231010 | 130900 | 298540453050 | 47200 | 47150 | 47200 | 47150 | 271 |
| 340 | 20231010 | 130800 | 298527667100 | 47150 | 47150 | 47150 | 47150 | 106 |
| 341 | 20231010 | 130700 | 298522669200 | 47150 | 47100 | 47150 | 47100 | 447 |
| 342 | 20231010 | 130600 | 298501602000 | 47150 | 47150 | 47150 | 47150 | 281 |
| 343 | 20231010 | 130500 | 298488352850 | 47150 | 47150 | 47150 | 47150 | 10 |
| 344 | 20231010 | 130400 | 298487881350 | 47150 | 47150 | 47200 | 47150 | 3395 |
| 345 | 20231010 | 130300 | 298327800700 | 47150 | 47200 | 47200 | 47150 | 1130 |
| 346 | 20231010 | 130200 | 298274514700 | 47200 | 47200 | 47200 | 47200 | 1 |
| 347 | 20231010 | 130100 | 298274467500 | 47200 | 47200 | 47200 | 47200 | 406 |
| 348 | 20231010 | 130000 | 298255304300 | 47200 | 47200 | 47200 | 47200 | 5929 |
| 349 | 20231010 | 125900 | 297975455500 | 47200 | 47200 | 47200 | 47200 | 154 |
| 350 | 20231010 | 125800 | 297968186700 | 47200 | 47200 | 47200 | 47200 | 1928 |
| 351 | 20231010 | 125700 | 297877185100 | 47200 | 47200 | 47200 | 47200 | 2 |
| 352 | 20231010 | 125600 | 297877090700 | 47200 | 47200 | 47200 | 47150 | 704 |
| 353 | 20231010 | 125500 | 297843861950 | 47200 | 47200 | 47200 | 47200 | 575 |
| 354 | 20231010 | 125400 | 297816721950 | 47200 | 47200 | 47200 | 47200 | 575 |
| 355 | 20231010 | 125300 | 297789581950 | 47150 | 47150 | 47150 | 47150 | 5000 |
| 356 | 20231010 | 125200 | 297553831950 | 47200 | 47200 | 47200 | 47200 | 57 |
| 357 | 20231010 | 125100 | 297551141550 | 47200 | 47250 | 47250 | 47200 | 402 |
| 358 | 20231010 | 125000 | 297532167050 | 47250 | 47250 | 47250 | 47250 | 3 |
| 359 | 20231010 | 124900 | 297532025300 | 47250 | 47250 | 47250 | 47250 | 0 |
| 360 | 20231010 | 124800 | 297532025300 | 47250 | 47200 | 47250 | 47200 | 51 |
| 361 | 20231010 | 124700 | 297529618050 | 47200 | 47300 | 47300 | 47200 | 1031 |
| 362 | 20231010 | 124600 | 297480922250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 363 | 20231010 | 124500 | 297480922250 | 47250 | 47200 | 47250 | 47200 | 5396 |
| 364 | 20231010 | 124400 | 297226011250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 365 | 20231010 | 124300 | 297226011250 | 47200 | 47150 | 47200 | 47150 | 3449 |
| 366 | 20231010 | 124200 | 297063218500 | 47200 | 47200 | 47200 | 47150 | 125 |
| 367 | 20231010 | 124100 | 297057318550 | 47150 | 47150 | 47200 | 47150 | 154 |
| 368 | 20231010 | 124000 | 297050052250 | 47150 | 47200 | 47200 | 47150 | 1626 |
| 369 | 20231010 | 123900 | 296973307550 | 47250 | 47250 | 47250 | 47250 | 61 |
| 370 | 20231010 | 123800 | 296970425300 | 47200 | 47250 | 47250 | 47200 | 146 |
| 371 | 20231010 | 123700 | 296963526850 | 47250 | 47200 | 47250 | 47200 | 553 |
| 372 | 20231010 | 123600 | 296937425200 | 47200 | 47200 | 47200 | 47150 | 53 |
| 373 | 20231010 | 123500 | 296934923850 | 47200 | 47200 | 47200 | 47150 | 2210 |
| 374 | 20231010 | 123400 | 296830617550 | 47200 | 47250 | 47250 | 47200 | 2082 |
| 375 | 20231010 | 123300 | 296732347100 | 47250 | 47300 | 47300 | 47250 | 3359 |
| 376 | 20231010 | 123200 | 296573624300 | 47250 | 47250 | 47250 | 47250 | 2235 |
| 377 | 20231010 | 123100 | 296468020550 | 47300 | 47300 | 47300 | 47250 | 358 |
| 378 | 20231010 | 123000 | 296451087950 | 47350 | 47350 | 47350 | 47350 | 77 |
| 379 | 20231010 | 122900 | 296447442000 | 47350 | 47350 | 47350 | 47300 | 31 |
| 380 | 20231010 | 122800 | 296445975400 | 47350 | 47250 | 47350 | 47250 | 11139 |
| 381 | 20231010 | 122700 | 295919437400 | 47250 | 47250 | 47250 | 47200 | 15883 |
| 382 | 20231010 | 122600 | 295169262650 | 47250 | 47200 | 47250 | 47150 | 35486 |
| 383 | 20231010 | 122500 | 293493526850 | 47200 | 47250 | 47250 | 47200 | 27388 |
| 384 | 20231010 | 122400 | 292199573150 | 47250 | 47200 | 47250 | 47050 | 73849 |
| 385 | 20231010 | 122300 | 288715020000 | 47050 | 47200 | 47200 | 47050 | 45640 |
| 386 | 20231010 | 122200 | 286563011400 | 47100 | 47100 | 47250 | 47000 | 56459 |
| 387 | 20231010 | 122100 | 283899783450 | 47050 | 47200 | 47250 | 47050 | 49211 |
| 388 | 20231010 | 122000 | 281580973700 | 47200 | 47200 | 47200 | 47100 | 27979 |
| 389 | 20231010 | 121900 | 280260692550 | 47200 | 47250 | 47250 | 47200 | 19885 |
| 390 | 20231010 | 121800 | 279322086700 | 47250 | 47150 | 47300 | 47050 | 60602 |
| 391 | 20231010 | 121700 | 276461913600 | 47050 | 47200 | 47200 | 47050 | 56845 |
| 392 | 20231010 | 121600 | 273782184700 | 47200 | 47200 | 47300 | 47100 | 64070 |
| 393 | 20231010 | 121500 | 270758697500 | 47200 | 47100 | 47350 | 47100 | 62428 |
| 394 | 20231010 | 121400 | 267810133750 | 47100 | 47200 | 47400 | 47100 | 67567 |
| 395 | 20231010 | 121300 | 264620010200 | 47250 | 47250 | 47250 | 47100 | 32106 |
| 396 | 20231010 | 121200 | 263105714850 | 47250 | 47250 | 47250 | 47250 | 4897 |
| 397 | 20231010 | 121100 | 262874331600 | 47250 | 47250 | 47250 | 47050 | 31362 |
| 398 | 20231010 | 121000 | 261394986300 | 47150 | 47150 | 47300 | 47050 | 61025 |
| 399 | 20231010 | 120900 | 258517965600 | 47300 | 47200 | 47300 | 47000 | 79128 |
| 400 | 20231010 | 120800 | 254788569800 | 47200 | 47000 | 47200 | 46950 | 36041 |
| 401 | 20231010 | 120700 | 253091030750 | 47000 | 46950 | 47150 | 46950 | 67884 |
| 402 | 20231010 | 120600 | 249898318850 | 47000 | 47000 | 47300 | 46950 | 63433 |
| 403 | 20231010 | 120500 | 246908347950 | 47000 | 46850 | 47000 | 46750 | 30603 |
| 404 | 20231010 | 120400 | 245472527050 | 46850 | 46750 | 46850 | 46750 | 30740 |
| 405 | 20231010 | 120300 | 244033856350 | 46800 | 46450 | 46800 | 46450 | 23851 |
| 406 | 20231010 | 120200 | 242921054750 | 46500 | 46500 | 46500 | 46500 | 2 |
| 407 | 20231010 | 120100 | 242920961750 | 46500 | 46550 | 46550 | 46500 | 301 |
| 408 | 20231010 | 120000 | 242906965200 | 46500 | 46500 | 46500 | 46500 | 9292 |
| 409 | 20231010 | 115900 | 242474887200 | 46500 | 46550 | 46550 | 46500 | 3353 |
| 410 | 20231010 | 115800 | 242318960300 | 46500 | 46600 | 46600 | 46500 | 13305 |
| 411 | 20231010 | 115700 | 241699509050 | 46600 | 46600 | 46600 | 46550 | 11613 |
| 412 | 20231010 | 115600 | 241158348250 | 46650 | 46750 | 46750 | 46650 | 27369 |
| 413 | 20231010 | 115500 | 239881027700 | 46700 | 46700 | 46700 | 46700 | 1 |
| 414 | 20231010 | 115400 | 239880981000 | 46800 | 46750 | 46800 | 46700 | 3692 |
| 415 | 20231010 | 115300 | 239708308700 | 46750 | 46750 | 46750 | 46750 | 1375 |
| 416 | 20231010 | 115200 | 239644027450 | 46750 | 46750 | 46750 | 46750 | 28 |
| 417 | 20231010 | 115100 | 239642718450 | 46750 | 46750 | 46750 | 46750 | 57 |
| 418 | 20231010 | 115000 | 239640053700 | 46750 | 46750 | 46750 | 46750 | 102 |
| 419 | 20231010 | 114900 | 239635285200 | 46750 | 46750 | 46750 | 46750 | 168 |
| 420 | 20231010 | 114800 | 239627431200 | 46750 | 46750 | 46750 | 46750 | 1424 |
| 421 | 20231010 | 114700 | 239560859200 | 46750 | 46800 | 46800 | 46750 | 4362 |
| 422 | 20231010 | 114600 | 239356935650 | 46800 | 46800 | 46800 | 46800 | 4 |
| 423 | 20231010 | 114500 | 239356748450 | 46750 | 46750 | 46750 | 46750 | 1926 |
| 424 | 20231010 | 114400 | 239266707950 | 46750 | 46800 | 46850 | 46750 | 4064 |
| 425 | 20231010 | 114300 | 239076715700 | 46850 | 46800 | 46850 | 46750 | 8750 |
| 426 | 20231010 | 114200 | 238667296050 | 46800 | 46800 | 46950 | 46800 | 25899 |
| 427 | 20231010 | 114100 | 237452769200 | 46750 | 46850 | 46900 | 46750 | 19797 |
| 428 | 20231010 | 114000 | 236524903200 | 46850 | 46800 | 46850 | 46800 | 16784 |
| 429 | 20231010 | 113900 | 235738892800 | 46850 | 46750 | 46900 | 46750 | 28826 |
| 430 | 20231010 | 113800 | 234388867200 | 46700 | 46750 | 46850 | 46700 | 29816 |
| 431 | 20231010 | 113700 | 232994057350 | 46750 | 46800 | 46900 | 46750 | 27458 |
| 432 | 20231010 | 113600 | 231707723600 | 46800 | 46750 | 46800 | 46700 | 22114 |
| 433 | 20231010 | 113500 | 230673216100 | 46750 | 46700 | 46950 | 46700 | 65398 |
| 434 | 20231010 | 113400 | 227609384600 | 46750 | 46850 | 46850 | 46750 | 29937 |
| 435 | 20231010 | 113300 | 226209683200 | 47000 | 46800 | 47050 | 46750 | 91658 |
| 436 | 20231010 | 113200 | 221910807700 | 46850 | 46800 | 47000 | 46750 | 83537 |
| 437 | 20231010 | 113100 | 217994721800 | 46850 | 47000 | 47000 | 46800 | 5165 |
| 438 | 20231010 | 113000 | 217752435450 | 47000 | 46800 | 47000 | 46750 | 67094 |
| 439 | 20231010 | 112900 | 214607818850 | 46750 | 46950 | 47050 | 46750 | 92860 |
| 440 | 20231010 | 112800 | 210248031300 | 46950 | 46850 | 46950 | 46650 | 122834 |
| 441 | 20231010 | 112700 | 204499162800 | 46800 | 46850 | 47000 | 46750 | 105488 |
| 442 | 20231010 | 112600 | 199554634900 | 46850 | 46800 | 46900 | 46700 | 78401 |
| 443 | 20231010 | 112500 | 195884976900 | 46800 | 46900 | 46950 | 46700 | 99501 |
| 444 | 20231010 | 112400 | 191226337150 | 46900 | 46850 | 47100 | 46700 | 114903 |
| 445 | 20231010 | 112300 | 185839187800 | 46850 | 46750 | 46850 | 46700 | 36815 |
| 446 | 20231010 | 112200 | 184116523750 | 46750 | 46800 | 46900 | 46750 | 36131 |
| 447 | 20231010 | 112100 | 182424829850 | 46750 | 46800 | 47050 | 46750 | 83614 |
| 448 | 20231010 | 112000 | 178506287950 | 46850 | 46850 | 46900 | 46750 | 66217 |
| 449 | 20231010 | 111900 | 175405627350 | 46850 | 46800 | 46850 | 46800 | 989 |
| 450 | 20231010 | 111800 | 175359342100 | 46800 | 46750 | 46800 | 46750 | 11508 |
| 451 | 20231010 | 111700 | 174820844900 | 46750 | 46800 | 46800 | 46750 | 13160 |
| 452 | 20231010 | 111600 | 174205148600 | 46750 | 46800 | 46800 | 46750 | 40261 |
| 453 | 20231010 | 111500 | 172322366750 | 46800 | 46950 | 47050 | 46800 | 36058 |
| 454 | 20231010 | 111400 | 170631360700 | 46950 | 47050 | 47100 | 46950 | 19579 |
| 455 | 20231010 | 111300 | 169709793650 | 47050 | 46900 | 47050 | 46850 | 32927 |
| 456 | 20231010 | 111200 | 168164222050 | 46850 | 46750 | 46850 | 46750 | 7543 |
| 457 | 20231010 | 111100 | 167811096800 | 46750 | 47050 | 47050 | 46750 | 33969 |
| 458 | 20231010 | 111000 | 166220032300 | 47000 | 46900 | 47000 | 46850 | 15199 |
| 459 | 20231010 | 110900 | 165506925100 | 46900 | 46850 | 47050 | 46850 | 48322 |
| 460 | 20231010 | 110800 | 163237326500 | 46850 | 46750 | 46850 | 46650 | 54183 |
| 461 | 20231010 | 110700 | 160702255900 | 46700 | 46800 | 46900 | 46650 | 51695 |
| 462 | 20231010 | 110600 | 158285303350 | 46900 | 46800 | 47000 | 46800 | 34134 |
| 463 | 20231010 | 110500 | 156683572400 | 46800 | 46750 | 46800 | 46700 | 14287 |
| 464 | 20231010 | 110400 | 156015470950 | 46800 | 46800 | 46800 | 46700 | 10600 |
| 465 | 20231010 | 110300 | 155520054450 | 46800 | 46950 | 46950 | 46800 | 21049 |
| 466 | 20231010 | 110200 | 154533322150 | 46900 | 47050 | 47050 | 46900 | 62318 |
| 467 | 20231010 | 110100 | 151604524250 | 47050 | 47100 | 47100 | 47050 | 2041 |
| 468 | 20231010 | 110000 | 151508490050 | 47050 | 47100 | 47100 | 47050 | 3508 |
| 469 | 20231010 | 105900 | 151343324650 | 47100 | 47150 | 47150 | 47050 | 11905 |
| 470 | 20231010 | 105800 | 150782619100 | 47100 | 47150 | 47150 | 47100 | 648 |
| 471 | 20231010 | 105700 | 150752066250 | 47150 | 47150 | 47150 | 47100 | 8261 |
| 472 | 20231010 | 105600 | 150362933050 | 47200 | 47250 | 47250 | 47100 | 79666 |
| 473 | 20231010 | 105500 | 146605437650 | 47250 | 47250 | 47300 | 47150 | 58296 |
| 474 | 20231010 | 105400 | 143854158600 | 47250 | 47200 | 47250 | 47150 | 42884 |
| 475 | 20231010 | 105300 | 141829190250 | 47200 | 47100 | 47250 | 47050 | 148901 |
| 476 | 20231010 | 105200 | 134803363300 | 47150 | 47250 | 47250 | 47050 | 53019 |
| 477 | 20231010 | 105100 | 132302588250 | 47250 | 47200 | 47300 | 47100 | 47823 |
| 478 | 20231010 | 105000 | 130046419950 | 47250 | 47250 | 47300 | 47050 | 52634 |
| 479 | 20231010 | 104900 | 127562918050 | 47050 | 47100 | 47250 | 47050 | 95701 |
| 480 | 20231010 | 104800 | 123047958000 | 47050 | 47250 | 47300 | 47050 | 70588 |
| 481 | 20231010 | 104700 | 119719748450 | 47250 | 47250 | 47300 | 47050 | 120222 |
| 482 | 20231010 | 104600 | 114051299700 | 47250 | 47150 | 47250 | 47150 | 67278 |
| 483 | 20231010 | 104500 | 110875800700 | 47050 | 47300 | 47350 | 47050 | 182405 |
| 484 | 20231010 | 104400 | 102269896500 | 47300 | 47150 | 47300 | 47050 | 175345 |
| 485 | 20231010 | 104300 | 93995621300 | 47150 | 47150 | 47250 | 47050 | 142488 |
| 486 | 20231010 | 104200 | 87279635500 | 47150 | 47200 | 47300 | 47050 | 53559 |
| 487 | 20231010 | 104100 | 84755657350 | 47150 | 47700 | 47700 | 47150 | 65550 |
| 488 | 20231010 | 104000 | 81654498050 | 47800 | 48100 | 48350 | 47400 | 123263 |
| 489 | 20231010 | 103900 | 75753712800 | 48150 | 48450 | 48450 | 48100 | 11505 |
| 490 | 20231010 | 103800 | 75199275650 | 48450 | 48400 | 48450 | 48400 | 241 |
| 491 | 20231010 | 103700 | 75187611200 | 48400 | 48150 | 48450 | 48150 | 35443 |
| 492 | 20231010 | 103600 | 73473439800 | 48150 | 48200 | 48200 | 48150 | 5325 |
| 493 | 20231010 | 103500 | 73216874550 | 48250 | 48350 | 48450 | 48250 | 34142 |
| 494 | 20231010 | 103400 | 71565935300 | 48250 | 48300 | 48450 | 48150 | 36085 |
| 495 | 20231010 | 103300 | 69821415150 | 48400 | 48300 | 48400 | 48150 | 22140 |
| 496 | 20231010 | 103200 | 68751337850 | 48300 | 48100 | 48300 | 48100 | 13788 |
| 497 | 20231010 | 103100 | 68086251700 | 48100 | 48200 | 48200 | 48100 | 15147 |
| 498 | 20231010 | 103000 | 67357140550 | 48100 | 48450 | 48450 | 48100 | 19740 |
| 499 | 20231010 | 102900 | 66405356700 | 48450 | 48200 | 48450 | 48000 | 66165 |
| 500 | 20231010 | 102800 | 63216108650 | 48200 | 48150 | 48300 | 47950 | 62234 |
| 501 | 20231010 | 102700 | 60222592200 | 47950 | 48050 | 48200 | 47900 | 136481 |
| 502 | 20231010 | 102600 | 53667530550 | 48050 | 48050 | 48100 | 47900 | 212753 |
| 503 | 20231010 | 102500 | 43455766350 | 48050 | 48100 | 48250 | 47900 | 156778 |
| 504 | 20231010 | 102400 | 35919253800 | 48050 | 47950 | 48100 | 47850 | 144655 |
| 505 | 20231010 | 102300 | 28974573000 | 47950 | 47850 | 48050 | 47800 | 168135 |
| 506 | 20231010 | 102200 | 20919566950 | 47800 | 48050 | 48150 | 47800 | 170647 |
| 507 | 20231010 | 102100 | 12733214200 | 48000 | 47850 | 48000 | 47850 | 28454 |
| 508 | 20231010 | 102000 | 11368506050 | 47850 | 47750 | 47850 | 47750 | 4180 |
| 509 | 20231010 | 101900 | 11168601200 | 47750 | 47750 | 47750 | 47750 | 500 |
| 510 | 20231010 | 101800 | 11144726200 | 47750 | 47750 | 47750 | 47750 | 10 |
| 511 | 20231010 | 101700 | 11144248700 | 47700 | 47750 | 47750 | 47700 | 4378 |
| 512 | 20231010 | 101600 | 10935291900 | 47700 | 47800 | 47800 | 47700 | 2439 |
| 513 | 20231010 | 101500 | 10818912300 | 47750 | 47750 | 47750 | 47750 | 1956 |
| 514 | 20231010 | 101400 | 10725513300 | 47750 | 47800 | 47800 | 47750 | 49 |
| 515 | 20231010 | 101300 | 10723171150 | 47800 | 47800 | 47800 | 47800 | 2302 |
| 516 | 20231010 | 101200 | 10613135550 | 47800 | 47800 | 47800 | 47800 | 184 |
| 517 | 20231010 | 101100 | 10604340350 | 47800 | 47850 | 47850 | 47800 | 2971 |
| 518 | 20231010 | 101000 | 10462325900 | 47850 | 47850 | 47900 | 47850 | 10659 |
| 519 | 20231010 | 100900 | 9952119500 | 47850 | 47800 | 47850 | 47800 | 2942 |
| 520 | 20231010 | 100800 | 9811491800 | 47750 | 47800 | 47800 | 47750 | 620 |
| 521 | 20231010 | 100700 | 9781886750 | 47750 | 47750 | 47750 | 47750 | 669 |
| 522 | 20231010 | 100600 | 9749942000 | 47700 | 47750 | 47750 | 47700 | 4506 |
| 523 | 20231010 | 100500 | 9534811450 | 47750 | 47750 | 47750 | 47750 | 51 |
| 524 | 20231010 | 100400 | 9532376200 | 47700 | 47750 | 47750 | 47700 | 1116 |
| 525 | 20231010 | 100300 | 9479087700 | 47800 | 47800 | 47800 | 47800 | 3292 |
| 526 | 20231010 | 100200 | 9321730100 | 47800 | 47800 | 47800 | 47800 | 1 |
| 527 | 20231010 | 100100 | 9321682300 | 47750 | 47750 | 47750 | 47750 | 1010 |
| 528 | 20231010 | 100000 | 9273454800 | 47800 | 47750 | 47800 | 47750 | 602 |
| 529 | 20231010 | 095900 | 9244709200 | 47800 | 47800 | 47800 | 47800 | 400 |
| 530 | 20231010 | 095800 | 9225589200 | 47800 | 47750 | 47850 | 47700 | 6793 |
| 531 | 20231010 | 095700 | 8900895350 | 47750 | 47700 | 47750 | 47700 | 2650 |
| 532 | 20231010 | 095600 | 8774403600 | 47700 | 47700 | 47750 | 47700 | 5713 |
| 533 | 20231010 | 095500 | 8501705050 | 47700 | 47700 | 47750 | 47700 | 8229 |
| 534 | 20231010 | 095400 | 8109030700 | 47700 | 47700 | 47800 | 47700 | 7683 |
| 535 | 20231010 | 095300 | 7742455850 | 47700 | 47750 | 47750 | 47700 | 10108 |
| 536 | 20231010 | 095200 | 7260249750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 537 | 20231010 | 095100 | 7260249750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 538 | 20231010 | 095000 | 7260249750 | 47800 | 47800 | 47800 | 47800 | 90 |
| 539 | 20231010 | 094900 | 7255947750 | 47800 | 47800 | 47800 | 47800 | 3938 |
| 540 | 20231010 | 094800 | 7067711350 | 47850 | 47800 | 47850 | 47750 | 2612 |
| 541 | 20231010 | 094700 | 6942844450 | 47800 | 47750 | 47800 | 47750 | 5786 |
| 542 | 20231010 | 094600 | 6666449250 | 47700 | 47700 | 47700 | 47700 | 1145 |
| 543 | 20231010 | 094500 | 6611832750 | 47700 | 47750 | 47750 | 47700 | 1971 |
| 544 | 20231010 | 094400 | 6517717550 | 47700 | 47750 | 47750 | 47700 | 2624 |
| 545 | 20231010 | 094300 | 6392519950 | 47750 | 47750 | 47750 | 47750 | 687 |
| 546 | 20231010 | 094200 | 6359715700 | 47750 | 47750 | 47750 | 47750 | 858 |
| 547 | 20231010 | 094100 | 6318746200 | 47750 | 47750 | 47800 | 47750 | 11238 |
| 548 | 20231010 | 094000 | 5782098950 | 47750 | 47750 | 47750 | 47750 | 566 |
| 549 | 20231010 | 093900 | 5755072450 | 47750 | 47750 | 47750 | 47750 | 614 |
| 550 | 20231010 | 093800 | 5725753950 | 47800 | 47800 | 47800 | 47800 | 29 |
| 551 | 20231010 | 093700 | 5724367750 | 47800 | 47800 | 47800 | 47800 | 1659 |
| 552 | 20231010 | 093600 | 5645067550 | 47800 | 47800 | 47800 | 47800 | 501 |
| 553 | 20231010 | 093500 | 5621119750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 554 | 20231010 | 093400 | 5621119750 | 47800 | 47850 | 47850 | 47800 | 1480 |
| 555 | 20231010 | 093300 | 5550375550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 556 | 20231010 | 093200 | 5550375550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 557 | 20231010 | 093100 | 5550375550 | 47800 | 47800 | 47800 | 47800 | 55 |
| 558 | 20231010 | 093000 | 5547746550 | 47800 | 47800 | 47800 | 47750 | 2266 |
| 559 | 20231010 | 092900 | 5439431800 | 47800 | 47800 | 47800 | 47800 | 1164 |
| 560 | 20231010 | 092800 | 5383792600 | 47800 | 47800 | 47800 | 47800 | 655 |
| 561 | 20231010 | 092700 | 5352483600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 562 | 20231010 | 092600 | 5352483600 | 47750 | 47800 | 47800 | 47750 | 4500 |
| 563 | 20231010 | 092500 | 5137410900 | 47800 | 47800 | 47800 | 47800 | 569 |
| 564 | 20231010 | 092400 | 5110212700 | 47800 | 47800 | 47800 | 47800 | 454 |
| 565 | 20231010 | 092300 | 5088511500 | 47800 | 47800 | 47800 | 47800 | 891 |
| 566 | 20231010 | 092200 | 5045921700 | 47800 | 47750 | 47800 | 47750 | 5245 |
| 567 | 20231010 | 092100 | 4795293900 | 47750 | 47800 | 47800 | 47700 | 6993 |
| 568 | 20231010 | 092000 | 4461378500 | 47800 | 47750 | 47800 | 47750 | 696 |
| 569 | 20231010 | 091900 | 4428140500 | 47800 | 47800 | 47800 | 47750 | 1761 |
| 570 | 20231010 | 091800 | 4344014700 | 47750 | 47750 | 47750 | 47750 | 625 |
| 571 | 20231010 | 091700 | 4314170950 | 47750 | 47750 | 47750 | 47750 | 916 |
| 572 | 20231010 | 091600 | 4270431950 | 47750 | 47800 | 47800 | 47750 | 2104 |
| 573 | 20231010 | 091500 | 4169913250 | 47800 | 47750 | 47800 | 47750 | 2377 |
| 574 | 20231010 | 091400 | 4056298900 | 47750 | 47750 | 47750 | 47750 | 1292 |
| 575 | 20231010 | 091300 | 3994605900 | 47750 | 47800 | 47800 | 47750 | 3265 |
| 576 | 20231010 | 091200 | 3838563900 | 47800 | 47800 | 47850 | 47800 | 509 |
| 577 | 20231010 | 091100 | 3814233650 | 47800 | 47800 | 47800 | 47800 | 2671 |
| 578 | 20231010 | 091000 | 3686559850 | 47800 | 47800 | 47800 | 47800 | 2085 |
| 579 | 20231010 | 090900 | 3586896850 | 47800 | 47800 | 47850 | 47800 | 3280 |
| 580 | 20231010 | 090800 | 3430098850 | 47850 | 47950 | 47950 | 47850 | 4307 |
| 581 | 20231010 | 090700 | 3223800600 | 47950 | 47800 | 47950 | 47800 | 11859 |
| 582 | 20231010 | 090600 | 2656546450 | 47800 | 47850 | 47850 | 47800 | 2437 |
| 583 | 20231010 | 090500 | 2540043600 | 47850 | 47800 | 47850 | 47800 | 6165 |
| 584 | 20231010 | 090400 | 2245268600 | 47900 | 47850 | 47900 | 47850 | 4481 |
| 585 | 20231010 | 090300 | 2030666800 | 47850 | 47750 | 47850 | 47700 | 10283 |
| 586 | 20231010 | 090200 | 1539360450 | 47750 | 47750 | 47900 | 47700 | 9693 |
| 587 | 20231010 | 090100 | 1076373400 | 47850 | 47750 | 47900 | 47700 | 13291 |
| 588 | 20231010 | 090000 | 441226400 | 47750 | 47800 | 47850 | 47750 | 8735 |