32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 185000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 8675 |
| 3 | 20231006 | 184900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20231006 | 184800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20231006 | 184700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20231006 | 184600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20231006 | 184500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20231006 | 184400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20231006 | 184300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20231006 | 184200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20231006 | 184100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20231006 | 184000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20231006 | 183900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20231006 | 183800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20231006 | 183700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20231006 | 183600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20231006 | 183500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20231006 | 183400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20231006 | 183300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20231006 | 183200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20231006 | 183100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20231006 | 183000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20231006 | 182900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20231006 | 182800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20231006 | 182700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20231006 | 182600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20231006 | 182500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20231006 | 182400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20231006 | 182300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20231006 | 182200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20231006 | 182100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20231006 | 182000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 8675 |
| 33 | 20231006 | 181900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20231006 | 181800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20231006 | 181700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20231006 | 181600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20231006 | 181500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20231006 | 181400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20231006 | 181300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20231006 | 181200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20231006 | 181100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20231006 | 181000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20231006 | 180900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20231006 | 180800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20231006 | 180700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20231006 | 180600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20231006 | 180500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20231006 | 180400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20231006 | 180300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20231006 | 180200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20231006 | 180100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20231006 | 180000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20231006 | 175900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20231006 | 175800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20231006 | 175700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20231006 | 175600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20231006 | 175500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20231006 | 175400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20231006 | 175300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20231006 | 175200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20231006 | 175100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20231006 | 175000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 8675 |
| 63 | 20231006 | 174900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20231006 | 174800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20231006 | 174700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20231006 | 174600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20231006 | 174500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20231006 | 174400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20231006 | 174300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20231006 | 174200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20231006 | 174100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20231006 | 174000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20231006 | 173900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20231006 | 173800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20231006 | 173700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20231006 | 173600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20231006 | 173500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20231006 | 173400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20231006 | 173300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20231006 | 173200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20231006 | 173100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20231006 | 173000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20231006 | 172900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20231006 | 172800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20231006 | 172700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20231006 | 172600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20231006 | 172500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20231006 | 172400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20231006 | 172300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20231006 | 172200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20231006 | 172100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20231006 | 172000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 8675 |
| 93 | 20231006 | 171900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20231006 | 171800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20231006 | 171700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20231006 | 171600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20231006 | 171500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20231006 | 171400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20231006 | 171300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20231006 | 171200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20231006 | 171100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20231006 | 171000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20231006 | 170900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20231006 | 170800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20231006 | 170700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20231006 | 170600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20231006 | 170500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20231006 | 170400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20231006 | 170300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20231006 | 170200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20231006 | 170100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20231006 | 170000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20231006 | 165900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20231006 | 165800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20231006 | 165700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20231006 | 165600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20231006 | 165500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20231006 | 165400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20231006 | 165300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20231006 | 165200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20231006 | 165100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20231006 | 165000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 8675 |
| 123 | 20231006 | 164900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20231006 | 164800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20231006 | 164700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20231006 | 164600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20231006 | 164500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20231006 | 164400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20231006 | 164300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20231006 | 164200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20231006 | 164100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20231006 | 164000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20231006 | 163900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20231006 | 163800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20231006 | 163700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20231006 | 163600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20231006 | 163500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20231006 | 163400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20231006 | 163300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20231006 | 163200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20231006 | 163100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20231006 | 163000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20231006 | 162900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20231006 | 162800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20231006 | 162700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20231006 | 162600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20231006 | 162500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20231006 | 162400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20231006 | 162300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20231006 | 162200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20231006 | 162100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20231006 | 162000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 8675 |
| 153 | 20231006 | 161900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20231006 | 161800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20231006 | 161700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20231006 | 161600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20231006 | 161500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20231006 | 161400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20231006 | 161300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20231006 | 161200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20231006 | 161100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20231006 | 161000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20231006 | 160900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20231006 | 160800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20231006 | 160700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20231006 | 160600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20231006 | 160500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20231006 | 160400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20231006 | 160300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20231006 | 160200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20231006 | 160100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20231006 | 160000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20231006 | 155900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20231006 | 155800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20231006 | 155700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20231006 | 155600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20231006 | 155500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20231006 | 155400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20231006 | 155300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20231006 | 155200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20231006 | 155100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20231006 | 155000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 8675 |
| 183 | 20231006 | 154900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20231006 | 154800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20231006 | 154700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20231006 | 154600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20231006 | 154500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20231006 | 154400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20231006 | 154300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20231006 | 154200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20231006 | 154100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20231006 | 154000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20231006 | 153900 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20231006 | 153800 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20231006 | 153700 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20231006 | 153600 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20231006 | 153500 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20231006 | 153400 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20231006 | 153300 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20231006 | 153200 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20231006 | 153100 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20231006 | 153000 | 13056043200 | 27550 | 27550 | 27550 | 27550 | 8675 |
| 203 | 20231006 | 152900 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20231006 | 152800 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20231006 | 152700 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20231006 | 152600 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20231006 | 152500 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20231006 | 152400 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20231006 | 152300 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20231006 | 152200 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20231006 | 152100 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20231006 | 152000 | 12817046950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 213 | 20231006 | 151900 | 12817046950 | 27550 | 27600 | 27600 | 27500 | 2260 |
| 214 | 20231006 | 151800 | 12754775950 | 27600 | 27550 | 27600 | 27550 | 1639 |
| 215 | 20231006 | 151700 | 12709614900 | 27550 | 27550 | 27600 | 27550 | 628 |
| 216 | 20231006 | 151600 | 12692311700 | 27600 | 27500 | 27600 | 27500 | 1134 |
| 217 | 20231006 | 151500 | 12661069950 | 27550 | 27550 | 27550 | 27500 | 305 |
| 218 | 20231006 | 151400 | 12652681650 | 27550 | 27550 | 27550 | 27500 | 630 |
| 219 | 20231006 | 151300 | 12635352150 | 27550 | 27600 | 27600 | 27550 | 233 |
| 220 | 20231006 | 151200 | 12628928450 | 27550 | 27600 | 27600 | 27550 | 159 |
| 221 | 20231006 | 151100 | 12624545700 | 27600 | 27650 | 27650 | 27550 | 11683 |
| 222 | 20231006 | 151000 | 12301571400 | 27650 | 27600 | 27650 | 27600 | 1467 |
| 223 | 20231006 | 150900 | 12261009100 | 27650 | 27600 | 27650 | 27550 | 1245 |
| 224 | 20231006 | 150800 | 12226647000 | 27600 | 27550 | 27600 | 27550 | 1535 |
| 225 | 20231006 | 150700 | 12184355750 | 27500 | 27500 | 27550 | 27500 | 935 |
| 226 | 20231006 | 150600 | 12158643200 | 27500 | 27500 | 27500 | 27450 | 756 |
| 227 | 20231006 | 150500 | 12137856700 | 27500 | 27450 | 27500 | 27450 | 376 |
| 228 | 20231006 | 150400 | 12127522300 | 27450 | 27450 | 27500 | 27450 | 57 |
| 229 | 20231006 | 150300 | 12125956950 | 27450 | 27500 | 27500 | 27450 | 223 |
| 230 | 20231006 | 150200 | 12119830500 | 27500 | 27550 | 27550 | 27500 | 845 |
| 231 | 20231006 | 150100 | 12096590300 | 27550 | 27550 | 27550 | 27500 | 333 |
| 232 | 20231006 | 150000 | 12087427400 | 27550 | 27550 | 27550 | 27500 | 124 |
| 233 | 20231006 | 145900 | 12084016600 | 27550 | 27500 | 27550 | 27500 | 401 |
| 234 | 20231006 | 145800 | 12072988100 | 27500 | 27500 | 27550 | 27500 | 485 |
| 235 | 20231006 | 145700 | 12059630950 | 27500 | 27500 | 27550 | 27500 | 1424 |
| 236 | 20231006 | 145600 | 12020429550 | 27500 | 27500 | 27500 | 27500 | 346 |
| 237 | 20231006 | 145500 | 12010914550 | 27500 | 27500 | 27500 | 27500 | 245 |
| 238 | 20231006 | 145400 | 12004177050 | 27500 | 27450 | 27500 | 27450 | 437 |
| 239 | 20231006 | 145300 | 11992173500 | 27450 | 27300 | 27450 | 27300 | 13981 |
| 240 | 20231006 | 145200 | 11609783100 | 27300 | 27350 | 27400 | 27300 | 1328 |
| 241 | 20231006 | 145100 | 11573466250 | 27350 | 27400 | 27400 | 27350 | 81 |
| 242 | 20231006 | 145000 | 11571248900 | 27350 | 27400 | 27450 | 27300 | 1330 |
| 243 | 20231006 | 144900 | 11534851300 | 27400 | 27350 | 27400 | 27350 | 648 |
| 244 | 20231006 | 144800 | 11517118350 | 27350 | 27350 | 27350 | 27350 | 2424 |
| 245 | 20231006 | 144700 | 11450821950 | 27300 | 27350 | 27400 | 27300 | 2400 |
| 246 | 20231006 | 144600 | 11385176550 | 27350 | 27350 | 27350 | 27300 | 700 |
| 247 | 20231006 | 144500 | 11366054750 | 27300 | 27300 | 27350 | 27250 | 2669 |
| 248 | 20231006 | 144400 | 11293254500 | 27350 | 27500 | 27500 | 27300 | 3062 |
| 249 | 20231006 | 144300 | 11209503050 | 27400 | 27550 | 27550 | 27350 | 12892 |
| 250 | 20231006 | 144200 | 10855397100 | 27550 | 27550 | 27550 | 27500 | 777 |
| 251 | 20231006 | 144100 | 10834023800 | 27550 | 27550 | 27600 | 27500 | 1778 |
| 252 | 20231006 | 144000 | 10785114150 | 27550 | 27550 | 27550 | 27550 | 1567 |
| 253 | 20231006 | 143900 | 10741943300 | 27550 | 27550 | 27600 | 27550 | 638 |
| 254 | 20231006 | 143800 | 10724349550 | 27600 | 27600 | 27650 | 27600 | 759 |
| 255 | 20231006 | 143700 | 10703401100 | 27600 | 27700 | 27700 | 27600 | 2858 |
| 256 | 20231006 | 143600 | 10624335900 | 27700 | 27700 | 27750 | 27700 | 473 |
| 257 | 20231006 | 143500 | 10611231550 | 27700 | 27650 | 27700 | 27650 | 2485 |
| 258 | 20231006 | 143400 | 10542452650 | 27700 | 27750 | 27750 | 27650 | 373 |
| 259 | 20231006 | 143300 | 10532106300 | 27750 | 27700 | 27750 | 27700 | 2738 |
| 260 | 20231006 | 143200 | 10456163650 | 27700 | 27650 | 27700 | 27650 | 391 |
| 261 | 20231006 | 143100 | 10445335000 | 27650 | 27650 | 27650 | 27600 | 673 |
| 262 | 20231006 | 143000 | 10426732250 | 27650 | 27650 | 27650 | 27600 | 1649 |
| 263 | 20231006 | 142900 | 10381153200 | 27600 | 27600 | 27650 | 27600 | 171 |
| 264 | 20231006 | 142800 | 10376432500 | 27600 | 27600 | 27600 | 27600 | 402 |
| 265 | 20231006 | 142700 | 10365337300 | 27600 | 27650 | 27650 | 27600 | 128 |
| 266 | 20231006 | 142600 | 10361804450 | 27600 | 27600 | 27600 | 27600 | 218 |
| 267 | 20231006 | 142500 | 10355787650 | 27600 | 27600 | 27650 | 27550 | 2621 |
| 268 | 20231006 | 142400 | 10283461150 | 27600 | 27600 | 27600 | 27550 | 3018 |
| 269 | 20231006 | 142300 | 10200221300 | 27600 | 27700 | 27700 | 27600 | 855 |
| 270 | 20231006 | 142200 | 10176589600 | 27650 | 27700 | 27700 | 27650 | 3240 |
| 271 | 20231006 | 142100 | 10087002700 | 27700 | 27700 | 27750 | 27650 | 605 |
| 272 | 20231006 | 142000 | 10070244700 | 27700 | 27750 | 27750 | 27700 | 1077 |
| 273 | 20231006 | 141900 | 10040409550 | 27750 | 27750 | 27750 | 27700 | 94 |
| 274 | 20231006 | 141800 | 10037802300 | 27750 | 27700 | 27750 | 27700 | 3392 |
| 275 | 20231006 | 141700 | 9943839100 | 27750 | 27750 | 27750 | 27700 | 152 |
| 276 | 20231006 | 141600 | 9939621400 | 27750 | 27750 | 27750 | 27700 | 184 |
| 277 | 20231006 | 141500 | 9934515900 | 27750 | 27750 | 27750 | 27700 | 177 |
| 278 | 20231006 | 141400 | 9929609650 | 27750 | 27700 | 27750 | 27700 | 661 |
| 279 | 20231006 | 141300 | 9911266950 | 27750 | 27750 | 27750 | 27700 | 193 |
| 280 | 20231006 | 141200 | 9905911950 | 27750 | 27750 | 27750 | 27700 | 1319 |
| 281 | 20231006 | 141100 | 9869311950 | 27750 | 27750 | 27750 | 27750 | 74 |
| 282 | 20231006 | 141000 | 9867258450 | 27750 | 27750 | 27750 | 27700 | 709 |
| 283 | 20231006 | 140900 | 9847614500 | 27750 | 27750 | 27800 | 27700 | 1424 |
| 284 | 20231006 | 140800 | 9808101300 | 27800 | 27750 | 27800 | 27750 | 205 |
| 285 | 20231006 | 140700 | 9802402900 | 27750 | 27800 | 27800 | 27700 | 653 |
| 286 | 20231006 | 140600 | 9784286550 | 27750 | 27800 | 27800 | 27750 | 471 |
| 287 | 20231006 | 140500 | 9771212750 | 27750 | 27800 | 27800 | 27750 | 997 |
| 288 | 20231006 | 140400 | 9743544200 | 27800 | 27750 | 27800 | 27750 | 253 |
| 289 | 20231006 | 140300 | 9736522350 | 27750 | 27800 | 27800 | 27750 | 2772 |
| 290 | 20231006 | 140200 | 9659523650 | 27750 | 27800 | 27800 | 27750 | 2222 |
| 291 | 20231006 | 140100 | 9597852100 | 27750 | 27750 | 27800 | 27750 | 154 |
| 292 | 20231006 | 140000 | 9593576850 | 27800 | 27750 | 27800 | 27750 | 237 |
| 293 | 20231006 | 135900 | 9586988900 | 27800 | 27750 | 27800 | 27750 | 159 |
| 294 | 20231006 | 135800 | 9582576600 | 27750 | 27750 | 27750 | 27700 | 1764 |
| 295 | 20231006 | 135700 | 9533626050 | 27750 | 27750 | 27750 | 27750 | 62 |
| 296 | 20231006 | 135600 | 9531905550 | 27750 | 27750 | 27750 | 27700 | 425 |
| 297 | 20231006 | 135500 | 9520127900 | 27750 | 27750 | 27750 | 27750 | 365 |
| 298 | 20231006 | 135400 | 9509999150 | 27750 | 27750 | 27750 | 27750 | 789 |
| 299 | 20231006 | 135300 | 9488104400 | 27800 | 27800 | 27800 | 27800 | 185 |
| 300 | 20231006 | 135200 | 9482961400 | 27800 | 27850 | 27850 | 27800 | 588 |
| 301 | 20231006 | 135100 | 9466613050 | 27800 | 27800 | 27850 | 27800 | 52 |
| 302 | 20231006 | 135000 | 9465167100 | 27850 | 27800 | 27850 | 27800 | 60 |
| 303 | 20231006 | 134900 | 9463496200 | 27800 | 27850 | 27850 | 27800 | 78 |
| 304 | 20231006 | 134800 | 9461327500 | 27850 | 27850 | 27850 | 27800 | 34 |
| 305 | 20231006 | 134700 | 9460380850 | 27850 | 27850 | 27850 | 27800 | 21 |
| 306 | 20231006 | 134600 | 9459796300 | 27850 | 27800 | 27850 | 27800 | 212 |
| 307 | 20231006 | 134500 | 9453892150 | 27850 | 27850 | 27850 | 27800 | 658 |
| 308 | 20231006 | 134400 | 9435599500 | 27850 | 27800 | 27850 | 27800 | 217 |
| 309 | 20231006 | 134300 | 9429566750 | 27850 | 27750 | 27850 | 27750 | 2404 |
| 310 | 20231006 | 134200 | 9362740250 | 27750 | 27800 | 27800 | 27750 | 1578 |
| 311 | 20231006 | 134100 | 9318950650 | 27750 | 27850 | 27850 | 27750 | 344 |
| 312 | 20231006 | 134000 | 9309394600 | 27800 | 27800 | 27850 | 27800 | 376 |
| 313 | 20231006 | 133900 | 9298941750 | 27800 | 27850 | 27850 | 27800 | 3268 |
| 314 | 20231006 | 133800 | 9208089300 | 27850 | 27900 | 27900 | 27850 | 3113 |
| 315 | 20231006 | 133700 | 9121364500 | 27900 | 27900 | 27900 | 27850 | 435 |
| 316 | 20231006 | 133600 | 9109228100 | 27900 | 27900 | 27900 | 27900 | 908 |
| 317 | 20231006 | 133500 | 9083894900 | 27900 | 27950 | 27950 | 27900 | 2032 |
| 318 | 20231006 | 133400 | 9027200550 | 27950 | 27950 | 27950 | 27950 | 55 |
| 319 | 20231006 | 133300 | 9025663300 | 27950 | 27950 | 27950 | 27950 | 61 |
| 320 | 20231006 | 133200 | 9023958350 | 27950 | 27900 | 27950 | 27900 | 57 |
| 321 | 20231006 | 133100 | 9022367900 | 27900 | 27950 | 27950 | 27900 | 32 |
| 322 | 20231006 | 133000 | 9021474900 | 27950 | 27950 | 28000 | 27950 | 90 |
| 323 | 20231006 | 132900 | 9018956900 | 27950 | 27950 | 28000 | 27950 | 424 |
| 324 | 20231006 | 132800 | 9007105600 | 28000 | 27950 | 28000 | 27950 | 36 |
| 325 | 20231006 | 132700 | 9006098000 | 27950 | 28000 | 28000 | 27950 | 174 |
| 326 | 20231006 | 132600 | 9001229050 | 28000 | 28000 | 28000 | 28000 | 28 |
| 327 | 20231006 | 132500 | 9000445050 | 27950 | 28000 | 28050 | 27950 | 2169 |
| 328 | 20231006 | 132400 | 8939772100 | 28000 | 28050 | 28050 | 28000 | 9 |
| 329 | 20231006 | 132300 | 8939519850 | 28050 | 28000 | 28050 | 28000 | 39 |
| 330 | 20231006 | 132200 | 8938425950 | 28050 | 28050 | 28050 | 28050 | 34 |
| 331 | 20231006 | 132100 | 8937472250 | 28050 | 28000 | 28050 | 28000 | 348 |
| 332 | 20231006 | 132000 | 8927713250 | 28050 | 28050 | 28050 | 28050 | 44 |
| 333 | 20231006 | 131900 | 8926479050 | 28050 | 28000 | 28050 | 28000 | 311 |
| 334 | 20231006 | 131800 | 8917767650 | 28000 | 28100 | 28100 | 28000 | 3358 |
| 335 | 20231006 | 131700 | 8823588950 | 28100 | 28100 | 28100 | 28050 | 794 |
| 336 | 20231006 | 131600 | 8801290000 | 28100 | 28100 | 28150 | 28050 | 283 |
| 337 | 20231006 | 131500 | 8793337250 | 28150 | 28100 | 28150 | 28100 | 182 |
| 338 | 20231006 | 131400 | 8788222700 | 28100 | 28100 | 28100 | 28100 | 117 |
| 339 | 20231006 | 131300 | 8784935000 | 28100 | 28100 | 28100 | 28100 | 424 |
| 340 | 20231006 | 131200 | 8773020600 | 28050 | 28100 | 28100 | 28050 | 107 |
| 341 | 20231006 | 131100 | 8770015300 | 28100 | 28100 | 28100 | 28100 | 33 |
| 342 | 20231006 | 131000 | 8769088000 | 28100 | 28100 | 28100 | 28050 | 319 |
| 343 | 20231006 | 130900 | 8760133500 | 28050 | 28050 | 28100 | 28050 | 1024 |
| 344 | 20231006 | 130800 | 8731409800 | 28100 | 28100 | 28100 | 28050 | 49 |
| 345 | 20231006 | 130700 | 8730033000 | 28050 | 28100 | 28100 | 28050 | 11 |
| 346 | 20231006 | 130600 | 8729723950 | 28050 | 28100 | 28100 | 28050 | 78 |
| 347 | 20231006 | 130500 | 8727532400 | 28100 | 28100 | 28100 | 28100 | 10 |
| 348 | 20231006 | 130400 | 8727251400 | 28100 | 28050 | 28100 | 28050 | 167 |
| 349 | 20231006 | 130300 | 8722567000 | 28000 | 28050 | 28100 | 28000 | 1849 |
| 350 | 20231006 | 130200 | 8670705500 | 28000 | 28050 | 28050 | 28000 | 3 |
| 351 | 20231006 | 130100 | 8670621450 | 28000 | 28000 | 28050 | 27950 | 1401 |
| 352 | 20231006 | 130000 | 8631439650 | 28050 | 28000 | 28050 | 28000 | 946 |
| 353 | 20231006 | 125900 | 8604951600 | 28000 | 27950 | 28000 | 27950 | 705 |
| 354 | 20231006 | 125800 | 8585211650 | 27950 | 27900 | 27950 | 27900 | 663 |
| 355 | 20231006 | 125700 | 8566681300 | 27900 | 27900 | 27900 | 27900 | 2 |
| 356 | 20231006 | 125600 | 8566625500 | 27900 | 27900 | 27950 | 27900 | 674 |
| 357 | 20231006 | 125500 | 8547819750 | 27900 | 27950 | 27950 | 27900 | 420 |
| 358 | 20231006 | 125400 | 8536097500 | 27950 | 27950 | 27950 | 27950 | 201 |
| 359 | 20231006 | 125300 | 8530479550 | 27950 | 27950 | 27950 | 27950 | 500 |
| 360 | 20231006 | 125200 | 8516504550 | 27950 | 27950 | 27950 | 27950 | 58 |
| 361 | 20231006 | 125100 | 8514883450 | 28000 | 27950 | 28000 | 27950 | 284 |
| 362 | 20231006 | 125000 | 8506943800 | 27950 | 27950 | 28000 | 27950 | 447 |
| 363 | 20231006 | 124900 | 8494450050 | 28000 | 28000 | 28000 | 28000 | 53 |
| 364 | 20231006 | 124800 | 8492966050 | 28000 | 28000 | 28000 | 28000 | 1978 |
| 365 | 20231006 | 124700 | 8437582050 | 28000 | 28050 | 28050 | 28000 | 82 |
| 366 | 20231006 | 124600 | 8435285550 | 28050 | 28050 | 28050 | 28050 | 1486 |
| 367 | 20231006 | 124500 | 8393603250 | 28100 | 28100 | 28100 | 28050 | 145 |
| 368 | 20231006 | 124400 | 8389535250 | 28100 | 28100 | 28100 | 28050 | 1046 |
| 369 | 20231006 | 124300 | 8360194850 | 28050 | 28100 | 28100 | 28050 | 229 |
| 370 | 20231006 | 124200 | 8353760450 | 28100 | 28050 | 28100 | 28050 | 134 |
| 371 | 20231006 | 124100 | 8349998700 | 28050 | 28050 | 28050 | 28050 | 36 |
| 372 | 20231006 | 124000 | 8348988900 | 28050 | 28050 | 28050 | 28050 | 20 |
| 373 | 20231006 | 123900 | 8348427900 | 28050 | 28100 | 28100 | 28050 | 125 |
| 374 | 20231006 | 123800 | 8344920400 | 28100 | 28100 | 28100 | 28050 | 110 |
| 375 | 20231006 | 123700 | 8341831650 | 28100 | 28050 | 28100 | 28050 | 2781 |
| 376 | 20231006 | 123600 | 8263824550 | 28050 | 28100 | 28100 | 28050 | 2112 |
| 377 | 20231006 | 123500 | 8204566400 | 28100 | 28100 | 28100 | 28100 | 384 |
| 378 | 20231006 | 123400 | 8193776000 | 28150 | 28150 | 28150 | 28100 | 152 |
| 379 | 20231006 | 123300 | 8189497950 | 28150 | 28050 | 28150 | 28050 | 7777 |
| 380 | 20231006 | 123200 | 7970893050 | 28100 | 28050 | 28100 | 28050 | 77 |
| 381 | 20231006 | 123100 | 7968731850 | 28050 | 28050 | 28100 | 28050 | 2079 |
| 382 | 20231006 | 123000 | 7910410700 | 28050 | 28100 | 28100 | 28050 | 518 |
| 383 | 20231006 | 122900 | 7895880650 | 28100 | 28150 | 28150 | 28100 | 711 |
| 384 | 20231006 | 122800 | 7875891900 | 28150 | 28200 | 28250 | 28150 | 241 |
| 385 | 20231006 | 122700 | 7869096200 | 28200 | 28250 | 28250 | 28150 | 1632 |
| 386 | 20231006 | 122600 | 7823054400 | 28250 | 28250 | 28250 | 28200 | 1337 |
| 387 | 20231006 | 122500 | 7785284650 | 28250 | 28200 | 28250 | 28200 | 1070 |
| 388 | 20231006 | 122400 | 7755059350 | 28200 | 28250 | 28250 | 28200 | 131 |
| 389 | 20231006 | 122300 | 7751362450 | 28200 | 28200 | 28250 | 28200 | 585 |
| 390 | 20231006 | 122200 | 7734842600 | 28250 | 28200 | 28250 | 28150 | 2386 |
| 391 | 20231006 | 122100 | 7667557400 | 28200 | 28150 | 28200 | 28100 | 4336 |
| 392 | 20231006 | 122000 | 7545484100 | 28150 | 28100 | 28150 | 28100 | 3582 |
| 393 | 20231006 | 121900 | 7444821450 | 28100 | 28100 | 28100 | 28100 | 392 |
| 394 | 20231006 | 121800 | 7433806250 | 28100 | 28100 | 28100 | 28100 | 1173 |
| 395 | 20231006 | 121700 | 7400844950 | 28100 | 28000 | 28100 | 28000 | 4241 |
| 396 | 20231006 | 121600 | 7281893250 | 28000 | 28000 | 28000 | 28000 | 106 |
| 397 | 20231006 | 121500 | 7278925250 | 28000 | 28050 | 28050 | 28000 | 151 |
| 398 | 20231006 | 121400 | 7274692250 | 28000 | 28050 | 28050 | 28000 | 64 |
| 399 | 20231006 | 121300 | 7272900050 | 28000 | 28050 | 28050 | 28000 | 617 |
| 400 | 20231006 | 121200 | 7255595400 | 28050 | 28000 | 28050 | 28000 | 3562 |
| 401 | 20231006 | 121100 | 7155859250 | 28000 | 28000 | 28000 | 27950 | 860 |
| 402 | 20231006 | 121000 | 7131779300 | 28000 | 27950 | 28000 | 27950 | 197 |
| 403 | 20231006 | 120900 | 7126263900 | 27950 | 27950 | 27950 | 27950 | 20 |
| 404 | 20231006 | 120800 | 7125704900 | 27950 | 27950 | 27950 | 27950 | 116 |
| 405 | 20231006 | 120700 | 7122462700 | 27950 | 28000 | 28000 | 27950 | 170 |
| 406 | 20231006 | 120600 | 7117706150 | 28000 | 27950 | 28000 | 27950 | 56 |
| 407 | 20231006 | 120500 | 7116140650 | 27950 | 28000 | 28000 | 27950 | 490 |
| 408 | 20231006 | 120400 | 7102423650 | 28000 | 27950 | 28000 | 27950 | 297 |
| 409 | 20231006 | 120300 | 7094119900 | 27950 | 27950 | 27950 | 27950 | 3 |
| 410 | 20231006 | 120200 | 7094036050 | 27950 | 28000 | 28000 | 27950 | 102 |
| 411 | 20231006 | 120100 | 7091182300 | 28000 | 28000 | 28050 | 27950 | 3445 |
| 412 | 20231006 | 120000 | 6994718350 | 27950 | 28000 | 28000 | 27950 | 1096 |
| 413 | 20231006 | 115900 | 6964032900 | 28000 | 28000 | 28050 | 28000 | 5091 |
| 414 | 20231006 | 115800 | 6821483000 | 27950 | 28000 | 28000 | 27950 | 345 |
| 415 | 20231006 | 115700 | 6811837900 | 27950 | 27950 | 28000 | 27950 | 153 |
| 416 | 20231006 | 115600 | 6807561400 | 28000 | 27950 | 28000 | 27950 | 131 |
| 417 | 20231006 | 115500 | 6803899900 | 27950 | 27900 | 27950 | 27900 | 281 |
| 418 | 20231006 | 115400 | 6796054950 | 27950 | 27950 | 27950 | 27950 | 287 |
| 419 | 20231006 | 115300 | 6788033300 | 27950 | 27950 | 27950 | 27900 | 223 |
| 420 | 20231006 | 115200 | 6781801200 | 27950 | 27950 | 27950 | 27950 | 125 |
| 421 | 20231006 | 115100 | 6778307450 | 27900 | 27900 | 27900 | 27900 | 224 |
| 422 | 20231006 | 115000 | 6772057850 | 27900 | 27900 | 27950 | 27900 | 333 |
| 423 | 20231006 | 114900 | 6762763700 | 27900 | 27950 | 27950 | 27900 | 218 |
| 424 | 20231006 | 114800 | 6756674200 | 27950 | 27950 | 28000 | 27950 | 155 |
| 425 | 20231006 | 114700 | 6752338400 | 28000 | 28000 | 28000 | 27950 | 430 |
| 426 | 20231006 | 114600 | 6740300400 | 28000 | 28000 | 28000 | 27950 | 1311 |
| 427 | 20231006 | 114500 | 6703653300 | 28000 | 28000 | 28000 | 27950 | 204 |
| 428 | 20231006 | 114400 | 6697945450 | 27950 | 28000 | 28000 | 27950 | 193 |
| 429 | 20231006 | 114300 | 6692546950 | 27950 | 27950 | 27950 | 27900 | 1917 |
| 430 | 20231006 | 114200 | 6638971800 | 27950 | 27900 | 27950 | 27900 | 119 |
| 431 | 20231006 | 114100 | 6635649650 | 27900 | 27950 | 27950 | 27900 | 156 |
| 432 | 20231006 | 114000 | 6631296050 | 27950 | 27900 | 27950 | 27900 | 140 |
| 433 | 20231006 | 113900 | 6627390000 | 27900 | 27900 | 27900 | 27900 | 20 |
| 434 | 20231006 | 113800 | 6626832000 | 27900 | 27950 | 27950 | 27900 | 59 |
| 435 | 20231006 | 113700 | 6625185600 | 27950 | 27950 | 27950 | 27950 | 101 |
| 436 | 20231006 | 113600 | 6622362650 | 27900 | 27900 | 27900 | 27900 | 43 |
| 437 | 20231006 | 113500 | 6621162950 | 27900 | 28000 | 28000 | 27900 | 125 |
| 438 | 20231006 | 113400 | 6617672050 | 28000 | 28000 | 28000 | 28000 | 401 |
| 439 | 20231006 | 113300 | 6606444050 | 28000 | 28050 | 28050 | 27800 | 3191 |
| 440 | 20231006 | 113200 | 6517612850 | 28050 | 28050 | 28050 | 28050 | 274 |
| 441 | 20231006 | 113100 | 6509927150 | 28050 | 28100 | 28100 | 28050 | 1667 |
| 442 | 20231006 | 113000 | 6463163900 | 28050 | 28100 | 28100 | 28050 | 1038 |
| 443 | 20231006 | 112900 | 6434021400 | 28050 | 27900 | 28050 | 27900 | 7272 |
| 444 | 20231006 | 112800 | 6230436250 | 27900 | 27900 | 27900 | 27850 | 3176 |
| 445 | 20231006 | 112700 | 6141979200 | 27900 | 27900 | 27900 | 27850 | 178 |
| 446 | 20231006 | 112600 | 6137013400 | 27900 | 27850 | 27900 | 27850 | 288 |
| 447 | 20231006 | 112500 | 6128991550 | 27850 | 27800 | 27850 | 27800 | 1554 |
| 448 | 20231006 | 112400 | 6085717150 | 27800 | 27800 | 27850 | 27800 | 541 |
| 449 | 20231006 | 112300 | 6070677100 | 27850 | 27850 | 27850 | 27800 | 217 |
| 450 | 20231006 | 112200 | 6064634450 | 27850 | 27800 | 27850 | 27800 | 233 |
| 451 | 20231006 | 112100 | 6058156100 | 27800 | 27800 | 27850 | 27800 | 1192 |
| 452 | 20231006 | 112000 | 6025017450 | 27800 | 27800 | 27850 | 27800 | 151 |
| 453 | 20231006 | 111900 | 6020814650 | 27850 | 27850 | 27850 | 27800 | 1712 |
| 454 | 20231006 | 111800 | 5973160500 | 27850 | 27850 | 27900 | 27850 | 1602 |
| 455 | 20231006 | 111700 | 5928542800 | 27850 | 27900 | 27900 | 27850 | 722 |
| 456 | 20231006 | 111600 | 5908410750 | 27900 | 27850 | 27900 | 27850 | 774 |
| 457 | 20231006 | 111500 | 5886818150 | 27900 | 27900 | 27900 | 27900 | 541 |
| 458 | 20231006 | 111400 | 5871724250 | 27900 | 27900 | 27900 | 27900 | 56 |
| 459 | 20231006 | 111300 | 5870161850 | 27850 | 27900 | 27950 | 27850 | 624 |
| 460 | 20231006 | 111200 | 5852764150 | 27950 | 27950 | 27950 | 27900 | 872 |
| 461 | 20231006 | 111100 | 5828432000 | 27900 | 27850 | 27900 | 27850 | 587 |
| 462 | 20231006 | 111000 | 5812069700 | 27900 | 27900 | 27900 | 27900 | 1279 |
| 463 | 20231006 | 110900 | 5776385600 | 27900 | 28000 | 28000 | 27850 | 4611 |
| 464 | 20231006 | 110800 | 5647645150 | 28000 | 28000 | 28000 | 27950 | 21 |
| 465 | 20231006 | 110700 | 5647057200 | 27950 | 27950 | 28000 | 27950 | 82 |
| 466 | 20231006 | 110600 | 5644762200 | 27950 | 28000 | 28000 | 27950 | 569 |
| 467 | 20231006 | 110500 | 5628850950 | 28000 | 28050 | 28050 | 28000 | 998 |
| 468 | 20231006 | 110400 | 5600903050 | 28050 | 28050 | 28100 | 28050 | 588 |
| 469 | 20231006 | 110300 | 5584409550 | 28050 | 28050 | 28050 | 28050 | 50 |
| 470 | 20231006 | 110200 | 5583007050 | 28100 | 28100 | 28100 | 28050 | 1192 |
| 471 | 20231006 | 110100 | 5549512000 | 28150 | 28100 | 28200 | 28100 | 793 |
| 472 | 20231006 | 110000 | 5527191500 | 28100 | 28100 | 28150 | 28100 | 213 |
| 473 | 20231006 | 105900 | 5521206100 | 28150 | 28200 | 28200 | 28150 | 486 |
| 474 | 20231006 | 105800 | 5507525150 | 28200 | 28250 | 28250 | 28150 | 368 |
| 475 | 20231006 | 105700 | 5497152500 | 28200 | 28250 | 28250 | 28200 | 199 |
| 476 | 20231006 | 105600 | 5491531650 | 28250 | 28200 | 28250 | 28200 | 165 |
| 477 | 20231006 | 105500 | 5486878550 | 28200 | 28150 | 28200 | 28150 | 129 |
| 478 | 20231006 | 105400 | 5483242050 | 28200 | 28200 | 28200 | 28150 | 73 |
| 479 | 20231006 | 105300 | 5481183950 | 28200 | 28200 | 28250 | 28200 | 1390 |
| 480 | 20231006 | 105200 | 5441985900 | 28200 | 28300 | 28300 | 28200 | 284 |
| 481 | 20231006 | 105100 | 5433962550 | 28300 | 28300 | 28300 | 28250 | 149 |
| 482 | 20231006 | 105000 | 5429748000 | 28300 | 28200 | 28300 | 28200 | 279 |
| 483 | 20231006 | 104900 | 5421865150 | 28200 | 28200 | 28200 | 28200 | 231 |
| 484 | 20231006 | 104800 | 5415350950 | 28150 | 28150 | 28200 | 28150 | 572 |
| 485 | 20231006 | 104700 | 5399244100 | 28150 | 28300 | 28350 | 28150 | 3280 |
| 486 | 20231006 | 104600 | 5306617000 | 28300 | 28300 | 28350 | 28300 | 529 |
| 487 | 20231006 | 104500 | 5291645550 | 28300 | 28250 | 28300 | 28250 | 550 |
| 488 | 20231006 | 104400 | 5276083300 | 28300 | 28300 | 28300 | 28300 | 122 |
| 489 | 20231006 | 104300 | 5272630700 | 28300 | 28200 | 28300 | 28200 | 138 |
| 490 | 20231006 | 104200 | 5268732200 | 28250 | 28250 | 28250 | 28200 | 407 |
| 491 | 20231006 | 104100 | 5257235900 | 28250 | 28250 | 28250 | 28200 | 463 |
| 492 | 20231006 | 104000 | 5244156300 | 28200 | 28200 | 28250 | 28150 | 749 |
| 493 | 20231006 | 103900 | 5223024300 | 28200 | 28250 | 28250 | 28200 | 438 |
| 494 | 20231006 | 103800 | 5210668950 | 28250 | 28150 | 28250 | 28150 | 5292 |
| 495 | 20231006 | 103700 | 5061428300 | 28150 | 28100 | 28150 | 28100 | 1013 |
| 496 | 20231006 | 103600 | 5032926400 | 28150 | 28200 | 28200 | 28150 | 20 |
| 497 | 20231006 | 103500 | 5032362850 | 28200 | 28150 | 28200 | 28150 | 228 |
| 498 | 20231006 | 103400 | 5025936500 | 28150 | 28200 | 28200 | 28150 | 189 |
| 499 | 20231006 | 103300 | 5020616050 | 28150 | 28150 | 28200 | 28150 | 919 |
| 500 | 20231006 | 103200 | 4994746150 | 28150 | 28050 | 28150 | 28050 | 349 |
| 501 | 20231006 | 103100 | 4984952150 | 28050 | 28000 | 28050 | 28000 | 799 |
| 502 | 20231006 | 103000 | 4962577900 | 28000 | 28000 | 28000 | 28000 | 1608 |
| 503 | 20231006 | 102900 | 4917553900 | 28000 | 28050 | 28050 | 28000 | 1646 |
| 504 | 20231006 | 102800 | 4871416450 | 28050 | 28100 | 28100 | 28050 | 133 |
| 505 | 20231006 | 102700 | 4867679300 | 28100 | 28150 | 28150 | 28100 | 139 |
| 506 | 20231006 | 102600 | 4863771200 | 28150 | 28150 | 28150 | 28100 | 103 |
| 507 | 20231006 | 102500 | 4860876750 | 28150 | 28150 | 28150 | 28100 | 240 |
| 508 | 20231006 | 102400 | 4854132050 | 28150 | 28150 | 28150 | 28150 | 40 |
| 509 | 20231006 | 102300 | 4853006050 | 28150 | 28100 | 28150 | 28100 | 195 |
| 510 | 20231006 | 102200 | 4847525900 | 28100 | 28100 | 28150 | 28100 | 441 |
| 511 | 20231006 | 102100 | 4835133700 | 28100 | 28100 | 28150 | 28100 | 951 |
| 512 | 20231006 | 102000 | 4808410500 | 28100 | 28100 | 28150 | 28100 | 378 |
| 513 | 20231006 | 101900 | 4797783700 | 28100 | 28150 | 28150 | 28100 | 368 |
| 514 | 20231006 | 101800 | 4787431800 | 28150 | 28150 | 28200 | 28150 | 514 |
| 515 | 20231006 | 101700 | 4772962650 | 28200 | 28200 | 28200 | 28150 | 59 |
| 516 | 20231006 | 101600 | 4771299250 | 28150 | 28200 | 28200 | 28150 | 411 |
| 517 | 20231006 | 101500 | 4759721400 | 28200 | 28200 | 28250 | 28200 | 1526 |
| 518 | 20231006 | 101400 | 4716687700 | 28200 | 28200 | 28250 | 28200 | 424 |
| 519 | 20231006 | 101300 | 4704720400 | 28200 | 28250 | 28250 | 28200 | 744 |
| 520 | 20231006 | 101200 | 4683702450 | 28250 | 28250 | 28250 | 28200 | 211 |
| 521 | 20231006 | 101100 | 4677751100 | 28250 | 28200 | 28250 | 28200 | 34 |
| 522 | 20231006 | 101000 | 4676790800 | 28250 | 28250 | 28300 | 28200 | 120 |
| 523 | 20231006 | 100900 | 4673400800 | 28250 | 28200 | 28250 | 28200 | 129 |
| 524 | 20231006 | 100800 | 4669756800 | 28200 | 28350 | 28350 | 28200 | 697 |
| 525 | 20231006 | 100700 | 4650074400 | 28350 | 28300 | 28350 | 28250 | 342 |
| 526 | 20231006 | 100600 | 4640402200 | 28300 | 28350 | 28350 | 28250 | 532 |
| 527 | 20231006 | 100500 | 4625370250 | 28300 | 28250 | 28350 | 28250 | 3546 |
| 528 | 20231006 | 100400 | 4525010750 | 28250 | 28250 | 28250 | 28200 | 464 |
| 529 | 20231006 | 100300 | 4511905500 | 28200 | 28250 | 28250 | 28200 | 27 |
| 530 | 20231006 | 100200 | 4511143950 | 28250 | 28150 | 28250 | 28150 | 1715 |
| 531 | 20231006 | 100100 | 4462733950 | 28150 | 28150 | 28150 | 28050 | 481 |
| 532 | 20231006 | 100000 | 4449210300 | 28150 | 28200 | 28200 | 28150 | 291 |
| 533 | 20231006 | 095900 | 4441016400 | 28150 | 28250 | 28250 | 28150 | 584 |
| 534 | 20231006 | 095800 | 4424556550 | 28250 | 28250 | 28250 | 28250 | 211 |
| 535 | 20231006 | 095700 | 4418595800 | 28300 | 28300 | 28300 | 28250 | 142 |
| 536 | 20231006 | 095600 | 4414578450 | 28250 | 28300 | 28300 | 28250 | 305 |
| 537 | 20231006 | 095500 | 4405961650 | 28300 | 28250 | 28300 | 28250 | 1535 |
| 538 | 20231006 | 095400 | 4362521350 | 28300 | 28300 | 28350 | 28250 | 999 |
| 539 | 20231006 | 095300 | 4334240850 | 28300 | 28300 | 28300 | 28250 | 455 |
| 540 | 20231006 | 095200 | 4321375300 | 28300 | 28350 | 28350 | 28300 | 362 |
| 541 | 20231006 | 095100 | 4311130250 | 28350 | 28300 | 28400 | 28300 | 1564 |
| 542 | 20231006 | 095000 | 4266787300 | 28250 | 28300 | 28300 | 28200 | 763 |
| 543 | 20231006 | 094900 | 4245200900 | 28300 | 28250 | 28300 | 28250 | 2009 |
| 544 | 20231006 | 094800 | 4188348700 | 28250 | 28150 | 28300 | 28150 | 2885 |
| 545 | 20231006 | 094700 | 4106918900 | 28100 | 28150 | 28150 | 28100 | 1281 |
| 546 | 20231006 | 094600 | 4070884300 | 28150 | 28150 | 28200 | 28100 | 1162 |
| 547 | 20231006 | 094500 | 4038173000 | 28150 | 27950 | 28150 | 27900 | 552 |
| 548 | 20231006 | 094400 | 4022702550 | 27950 | 27950 | 27950 | 27850 | 2180 |
| 549 | 20231006 | 094300 | 3961825800 | 27900 | 27900 | 27950 | 27800 | 4014 |
| 550 | 20231006 | 094200 | 3849833750 | 27850 | 27950 | 27950 | 27850 | 2038 |
| 551 | 20231006 | 094100 | 3792919150 | 27950 | 28100 | 28100 | 27900 | 11503 |
| 552 | 20231006 | 094000 | 3470549850 | 28100 | 28100 | 28150 | 28100 | 1406 |
| 553 | 20231006 | 093900 | 3431040850 | 28100 | 28100 | 28150 | 28100 | 1985 |
| 554 | 20231006 | 093800 | 3375262200 | 28100 | 28100 | 28150 | 28050 | 862 |
| 555 | 20231006 | 093700 | 3351044500 | 28150 | 28100 | 28150 | 28050 | 603 |
| 556 | 20231006 | 093600 | 3334099000 | 28050 | 28050 | 28150 | 28050 | 1205 |
| 557 | 20231006 | 093500 | 3300204550 | 28150 | 28100 | 28150 | 28000 | 1287 |
| 558 | 20231006 | 093400 | 3264094100 | 28050 | 28050 | 28100 | 28050 | 773 |
| 559 | 20231006 | 093300 | 3242402800 | 28050 | 28100 | 28150 | 28000 | 2430 |
| 560 | 20231006 | 093200 | 3174211500 | 28100 | 28150 | 28250 | 28100 | 2672 |
| 561 | 20231006 | 093100 | 3098969500 | 28200 | 28250 | 28300 | 28150 | 781 |
| 562 | 20231006 | 093000 | 3076916500 | 28300 | 28200 | 28350 | 28200 | 341 |
| 563 | 20231006 | 092900 | 3067270000 | 28300 | 28200 | 28300 | 28200 | 977 |
| 564 | 20231006 | 092800 | 3039686150 | 28200 | 28200 | 28250 | 28200 | 2396 |
| 565 | 20231006 | 092700 | 2972101400 | 28200 | 28300 | 28400 | 28200 | 12359 |
| 566 | 20231006 | 092600 | 2622422900 | 28350 | 28350 | 28400 | 28350 | 980 |
| 567 | 20231006 | 092500 | 2594639650 | 28350 | 28400 | 28400 | 28350 | 855 |
| 568 | 20231006 | 092400 | 2570376900 | 28400 | 28500 | 28500 | 28350 | 2460 |
| 569 | 20231006 | 092300 | 2500411700 | 28450 | 28500 | 28500 | 28450 | 2069 |
| 570 | 20231006 | 092200 | 2441457700 | 28450 | 28500 | 28500 | 28450 | 1826 |
| 571 | 20231006 | 092100 | 2389462300 | 28450 | 28350 | 28500 | 28350 | 5542 |
| 572 | 20231006 | 092000 | 2231936300 | 28350 | 28250 | 28350 | 28250 | 2725 |
| 573 | 20231006 | 091900 | 2154782950 | 28250 | 28300 | 28300 | 28250 | 456 |
| 574 | 20231006 | 091800 | 2141899950 | 28300 | 28300 | 28350 | 28250 | 688 |
| 575 | 20231006 | 091700 | 2122433550 | 28300 | 28300 | 28300 | 28300 | 1606 |
| 576 | 20231006 | 091600 | 2076983750 | 28300 | 28350 | 28350 | 28300 | 211 |
| 577 | 20231006 | 091500 | 2071009350 | 28350 | 28400 | 28400 | 28350 | 1244 |
| 578 | 20231006 | 091400 | 2035722350 | 28400 | 28300 | 28400 | 28300 | 777 |
| 579 | 20231006 | 091300 | 2013692950 | 28300 | 28250 | 28300 | 28200 | 845 |
| 580 | 20231006 | 091200 | 1989823500 | 28250 | 28450 | 28450 | 28250 | 7421 |
| 581 | 20231006 | 091100 | 1779300600 | 28450 | 28400 | 28450 | 28400 | 2376 |
| 582 | 20231006 | 091000 | 1711716300 | 28400 | 28350 | 28400 | 28350 | 4073 |
| 583 | 20231006 | 090900 | 1596064750 | 28350 | 28250 | 28400 | 28200 | 2854 |
| 584 | 20231006 | 090800 | 1515235700 | 28250 | 28400 | 28450 | 28050 | 3614 |
| 585 | 20231006 | 090700 | 1413189600 | 28400 | 28250 | 28400 | 28250 | 8648 |
| 586 | 20231006 | 090600 | 1168409650 | 28300 | 28100 | 28300 | 28000 | 8072 |
| 587 | 20231006 | 090500 | 941068800 | 28100 | 27950 | 28100 | 27950 | 1386 |
| 588 | 20231006 | 090400 | 902212950 | 27900 | 27950 | 28100 | 27900 | 4263 |
| 589 | 20231006 | 090300 | 782789450 | 27950 | 28100 | 28100 | 27950 | 5833 |
| 590 | 20231006 | 090200 | 619221950 | 28100 | 28000 | 28150 | 27950 | 6118 |
| 591 | 20231006 | 090100 | 447502750 | 28000 | 27850 | 28000 | 27750 | 4910 |
| 592 | 20231006 | 090000 | 310529700 | 27850 | 27200 | 27900 | 27200 | 11306 |