33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 192100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 6064 |
| 3 | 20231006 | 192000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20231006 | 191900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20231006 | 191800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20231006 | 191700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20231006 | 191600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20231006 | 191500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20231006 | 191400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20231006 | 191300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20231006 | 191200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20231006 | 191100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20231006 | 191000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20231006 | 190900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20231006 | 190800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20231006 | 190700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20231006 | 190600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20231006 | 190500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20231006 | 190400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20231006 | 190300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20231006 | 190200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20231006 | 190100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20231006 | 190000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20231006 | 185900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20231006 | 185800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20231006 | 185700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20231006 | 185600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20231006 | 185500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20231006 | 185400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20231006 | 185300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20231006 | 185200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20231006 | 185100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 6064 |
| 33 | 20231006 | 185000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20231006 | 184900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20231006 | 184800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20231006 | 184700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20231006 | 184600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20231006 | 184500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20231006 | 184400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20231006 | 184300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20231006 | 184200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20231006 | 184100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20231006 | 184000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20231006 | 183900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20231006 | 183800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20231006 | 183700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20231006 | 183600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20231006 | 183500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20231006 | 183400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20231006 | 183300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20231006 | 183200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20231006 | 183100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20231006 | 183000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20231006 | 182900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20231006 | 182800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20231006 | 182700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20231006 | 182600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20231006 | 182500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20231006 | 182400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20231006 | 182300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20231006 | 182200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20231006 | 182100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 6064 |
| 63 | 20231006 | 182000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20231006 | 181900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20231006 | 181800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20231006 | 181700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20231006 | 181600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20231006 | 181500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20231006 | 181400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20231006 | 181300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20231006 | 181200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20231006 | 181100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20231006 | 181000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20231006 | 180900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20231006 | 180800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20231006 | 180700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20231006 | 180600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20231006 | 180500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20231006 | 180400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20231006 | 180300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20231006 | 180200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20231006 | 180100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20231006 | 180000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20231006 | 175900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20231006 | 175800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20231006 | 175700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20231006 | 175600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20231006 | 175500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20231006 | 175400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20231006 | 175300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20231006 | 175200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20231006 | 175100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 6064 |
| 93 | 20231006 | 175000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20231006 | 174900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20231006 | 174800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20231006 | 174700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20231006 | 174600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20231006 | 174500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20231006 | 174400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20231006 | 174300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20231006 | 174200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20231006 | 174100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20231006 | 174000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20231006 | 173900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20231006 | 173800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20231006 | 173700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20231006 | 173600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20231006 | 173500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20231006 | 173400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20231006 | 173300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20231006 | 173200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20231006 | 173100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20231006 | 173000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20231006 | 172900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20231006 | 172800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20231006 | 172700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20231006 | 172600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20231006 | 172500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20231006 | 172400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20231006 | 172300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20231006 | 172200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20231006 | 172100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 6064 |
| 123 | 20231006 | 172000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20231006 | 171900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20231006 | 171800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20231006 | 171700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20231006 | 171600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20231006 | 171500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20231006 | 171400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20231006 | 171300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20231006 | 171200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20231006 | 171100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20231006 | 171000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20231006 | 170900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20231006 | 170800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20231006 | 170700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20231006 | 170600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20231006 | 170500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20231006 | 170400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20231006 | 170300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20231006 | 170200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20231006 | 170100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20231006 | 170000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20231006 | 165900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20231006 | 165800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20231006 | 165700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20231006 | 165600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20231006 | 165500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20231006 | 165400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20231006 | 165300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20231006 | 165200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20231006 | 165100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 6064 |
| 153 | 20231006 | 165000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20231006 | 164900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20231006 | 164800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20231006 | 164700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20231006 | 164600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20231006 | 164500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20231006 | 164400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20231006 | 164300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20231006 | 164200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20231006 | 164100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20231006 | 164000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20231006 | 163900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20231006 | 163800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20231006 | 163700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20231006 | 163600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20231006 | 163500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20231006 | 163400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20231006 | 163300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20231006 | 163200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20231006 | 163100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20231006 | 163000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20231006 | 162900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20231006 | 162800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20231006 | 162700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20231006 | 162600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20231006 | 162500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20231006 | 162400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20231006 | 162300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20231006 | 162200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20231006 | 162100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 6064 |
| 183 | 20231006 | 162000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20231006 | 161900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20231006 | 161800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20231006 | 161700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20231006 | 161600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20231006 | 161500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20231006 | 161400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20231006 | 161300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20231006 | 161200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20231006 | 161100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20231006 | 161000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20231006 | 160900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20231006 | 160800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20231006 | 160700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20231006 | 160600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20231006 | 160500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20231006 | 160400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20231006 | 160300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20231006 | 160200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20231006 | 160100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20231006 | 160000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20231006 | 155900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20231006 | 155800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20231006 | 155700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20231006 | 155600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20231006 | 155500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20231006 | 155400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20231006 | 155300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20231006 | 155200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20231006 | 155100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 6064 |
| 213 | 20231006 | 155000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20231006 | 154900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20231006 | 154800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20231006 | 154700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20231006 | 154600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20231006 | 154500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20231006 | 154400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20231006 | 154300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20231006 | 154200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20231006 | 154100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20231006 | 154000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20231006 | 153900 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20231006 | 153800 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20231006 | 153700 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20231006 | 153600 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20231006 | 153500 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20231006 | 153400 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20231006 | 153300 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20231006 | 153200 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20231006 | 153100 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20231006 | 153000 | 7817480600 | 28100 | 28100 | 28100 | 28100 | 6064 |
| 234 | 20231006 | 152900 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20231006 | 152800 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20231006 | 152700 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20231006 | 152600 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20231006 | 152500 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20231006 | 152400 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20231006 | 152300 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20231006 | 152200 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20231006 | 152100 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20231006 | 152000 | 7647082200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20231006 | 151900 | 7647082200 | 28100 | 28050 | 28100 | 28050 | 1134 |
| 245 | 20231006 | 151800 | 7615264100 | 28050 | 28100 | 28100 | 28050 | 699 |
| 246 | 20231006 | 151700 | 7595638950 | 28100 | 28050 | 28100 | 28050 | 1042 |
| 247 | 20231006 | 151600 | 7566392500 | 28050 | 28050 | 28050 | 28000 | 1871 |
| 248 | 20231006 | 151500 | 7513912200 | 28000 | 28050 | 28050 | 28000 | 974 |
| 249 | 20231006 | 151400 | 7486618100 | 28050 | 27950 | 28050 | 27950 | 1587 |
| 250 | 20231006 | 151300 | 7442185550 | 28000 | 28000 | 28050 | 27950 | 1866 |
| 251 | 20231006 | 151200 | 7389950900 | 28000 | 28000 | 28000 | 27950 | 737 |
| 252 | 20231006 | 151100 | 7369317050 | 28000 | 28050 | 28050 | 27950 | 1219 |
| 253 | 20231006 | 151000 | 7335209800 | 28000 | 28000 | 28050 | 28000 | 473 |
| 254 | 20231006 | 150900 | 7321964100 | 28000 | 28000 | 28050 | 27950 | 829 |
| 255 | 20231006 | 150800 | 7298752100 | 28000 | 28000 | 28000 | 28000 | 498 |
| 256 | 20231006 | 150700 | 7284808100 | 28000 | 28000 | 28000 | 27950 | 566 |
| 257 | 20231006 | 150600 | 7268977650 | 28000 | 28000 | 28050 | 27950 | 256 |
| 258 | 20231006 | 150500 | 7261809650 | 28000 | 28000 | 28050 | 28000 | 486 |
| 259 | 20231006 | 150400 | 7248201600 | 28000 | 28000 | 28000 | 27950 | 462 |
| 260 | 20231006 | 150300 | 7235284650 | 28000 | 28000 | 28000 | 27950 | 1513 |
| 261 | 20231006 | 150200 | 7192977650 | 28000 | 28000 | 28000 | 27950 | 779 |
| 262 | 20231006 | 150100 | 7171167150 | 28000 | 28000 | 28050 | 28000 | 318 |
| 263 | 20231006 | 150000 | 7162260600 | 28000 | 28000 | 28000 | 27950 | 1844 |
| 264 | 20231006 | 145900 | 7110628800 | 27950 | 27950 | 28000 | 27950 | 481 |
| 265 | 20231006 | 145800 | 7097184200 | 27950 | 27900 | 28000 | 27900 | 1761 |
| 266 | 20231006 | 145700 | 7047951200 | 27900 | 27900 | 27950 | 27850 | 3298 |
| 267 | 20231006 | 145600 | 6956058900 | 27900 | 27950 | 27950 | 27900 | 3794 |
| 268 | 20231006 | 145500 | 6850148600 | 27950 | 28000 | 28000 | 27950 | 113 |
| 269 | 20231006 | 145400 | 6846986500 | 28000 | 27950 | 28000 | 27950 | 163 |
| 270 | 20231006 | 145300 | 6842425250 | 27950 | 27950 | 27950 | 27950 | 171 |
| 271 | 20231006 | 145200 | 6837645800 | 27950 | 28000 | 28000 | 27950 | 114 |
| 272 | 20231006 | 145100 | 6834455900 | 28000 | 27950 | 28000 | 27950 | 786 |
| 273 | 20231006 | 145000 | 6812487150 | 27950 | 28000 | 28000 | 27950 | 489 |
| 274 | 20231006 | 144900 | 6798803850 | 27950 | 27950 | 28000 | 27950 | 466 |
| 275 | 20231006 | 144800 | 6785778950 | 27950 | 27950 | 27950 | 27950 | 1181 |
| 276 | 20231006 | 144700 | 6752770000 | 27950 | 28000 | 28000 | 27950 | 74 |
| 277 | 20231006 | 144600 | 6750700200 | 27950 | 28000 | 28050 | 27950 | 3354 |
| 278 | 20231006 | 144500 | 6656801350 | 28050 | 28050 | 28050 | 28000 | 1983 |
| 279 | 20231006 | 144400 | 6601249700 | 28050 | 28050 | 28050 | 28050 | 1064 |
| 280 | 20231006 | 144300 | 6571404500 | 28050 | 28100 | 28100 | 28050 | 1858 |
| 281 | 20231006 | 144200 | 6519287100 | 28050 | 28050 | 28100 | 28050 | 401 |
| 282 | 20231006 | 144100 | 6508036750 | 28050 | 28050 | 28050 | 28050 | 130 |
| 283 | 20231006 | 144000 | 6504390250 | 28050 | 28000 | 28050 | 28000 | 1481 |
| 284 | 20231006 | 143900 | 6462900800 | 28050 | 28000 | 28050 | 28000 | 461 |
| 285 | 20231006 | 143800 | 6449971550 | 28050 | 28050 | 28050 | 28050 | 140 |
| 286 | 20231006 | 143700 | 6446044550 | 28050 | 28050 | 28050 | 28050 | 45 |
| 287 | 20231006 | 143600 | 6444782300 | 28050 | 28000 | 28050 | 28000 | 239 |
| 288 | 20231006 | 143500 | 6438085050 | 28000 | 28000 | 28100 | 28000 | 614 |
| 289 | 20231006 | 143400 | 6420872400 | 28050 | 28050 | 28050 | 28000 | 887 |
| 290 | 20231006 | 143300 | 6395992100 | 28000 | 28000 | 28050 | 28000 | 243 |
| 291 | 20231006 | 143200 | 6389178950 | 28050 | 28050 | 28050 | 28050 | 257 |
| 292 | 20231006 | 143100 | 6381970100 | 28050 | 28050 | 28100 | 28050 | 405 |
| 293 | 20231006 | 143000 | 6370609800 | 28050 | 28050 | 28050 | 28050 | 967 |
| 294 | 20231006 | 142900 | 6343485450 | 28050 | 28050 | 28100 | 28000 | 2171 |
| 295 | 20231006 | 142800 | 6282593800 | 28050 | 28100 | 28150 | 28050 | 221 |
| 296 | 20231006 | 142700 | 6276382650 | 28150 | 28100 | 28150 | 28100 | 610 |
| 297 | 20231006 | 142600 | 6259241600 | 28050 | 28100 | 28100 | 28050 | 402 |
| 298 | 20231006 | 142500 | 6247948750 | 28100 | 28100 | 28100 | 28050 | 161 |
| 299 | 20231006 | 142400 | 6243429350 | 28050 | 28100 | 28100 | 28050 | 70 |
| 300 | 20231006 | 142300 | 6241464850 | 28100 | 28100 | 28100 | 28050 | 188 |
| 301 | 20231006 | 142200 | 6236188750 | 28100 | 28150 | 28150 | 28100 | 853 |
| 302 | 20231006 | 142100 | 6212217100 | 28150 | 28150 | 28150 | 28100 | 528 |
| 303 | 20231006 | 142000 | 6197354900 | 28150 | 28100 | 28150 | 28100 | 1924 |
| 304 | 20231006 | 141900 | 6143285150 | 28100 | 28050 | 28100 | 28050 | 282 |
| 305 | 20231006 | 141800 | 6135363450 | 28050 | 28050 | 28100 | 28050 | 436 |
| 306 | 20231006 | 141700 | 6123126300 | 28050 | 28050 | 28100 | 28050 | 514 |
| 307 | 20231006 | 141600 | 6108704750 | 28100 | 28050 | 28100 | 28050 | 232 |
| 308 | 20231006 | 141500 | 6102189050 | 28050 | 28100 | 28100 | 28050 | 309 |
| 309 | 20231006 | 141400 | 6093508250 | 28100 | 28100 | 28150 | 28100 | 1091 |
| 310 | 20231006 | 141300 | 6062850600 | 28100 | 28150 | 28150 | 28100 | 82 |
| 311 | 20231006 | 141200 | 6060543300 | 28150 | 28150 | 28150 | 28150 | 12 |
| 312 | 20231006 | 141100 | 6060205500 | 28150 | 28150 | 28150 | 28150 | 40 |
| 313 | 20231006 | 141000 | 6059079500 | 28200 | 28200 | 28200 | 28100 | 231 |
| 314 | 20231006 | 140900 | 6052570300 | 28150 | 28150 | 28200 | 28150 | 927 |
| 315 | 20231006 | 140800 | 6026474850 | 28150 | 28100 | 28150 | 28100 | 675 |
| 316 | 20231006 | 140700 | 6007480450 | 28100 | 28100 | 28150 | 28100 | 302 |
| 317 | 20231006 | 140600 | 5998984500 | 28150 | 28100 | 28150 | 28100 | 70 |
| 318 | 20231006 | 140500 | 5997015600 | 28100 | 28100 | 28150 | 28100 | 921 |
| 319 | 20231006 | 140400 | 5971135400 | 28100 | 28100 | 28150 | 28100 | 346 |
| 320 | 20231006 | 140300 | 5961410900 | 28150 | 28100 | 28150 | 28100 | 140 |
| 321 | 20231006 | 140200 | 5957470950 | 28150 | 28100 | 28150 | 28100 | 500 |
| 322 | 20231006 | 140100 | 5943416750 | 28150 | 28150 | 28150 | 28100 | 166 |
| 323 | 20231006 | 140000 | 5938751850 | 28100 | 28050 | 28150 | 28050 | 501 |
| 324 | 20231006 | 135900 | 5924676000 | 28050 | 28150 | 28150 | 28050 | 2902 |
| 325 | 20231006 | 135800 | 5843118150 | 28150 | 28150 | 28200 | 28150 | 515 |
| 326 | 20231006 | 135700 | 5828617100 | 28200 | 28150 | 28200 | 28150 | 1111 |
| 327 | 20231006 | 135600 | 5797342400 | 28200 | 28250 | 28250 | 28200 | 224 |
| 328 | 20231006 | 135500 | 5791023700 | 28200 | 28200 | 28200 | 28150 | 426 |
| 329 | 20231006 | 135400 | 5779010550 | 28200 | 28200 | 28200 | 28200 | 432 |
| 330 | 20231006 | 135300 | 5766828150 | 28250 | 28250 | 28250 | 28250 | 3 |
| 331 | 20231006 | 135200 | 5766743400 | 28200 | 28200 | 28250 | 28150 | 641 |
| 332 | 20231006 | 135100 | 5748671900 | 28200 | 28250 | 28250 | 28150 | 152 |
| 333 | 20231006 | 135000 | 5744385500 | 28200 | 28200 | 28200 | 28200 | 373 |
| 334 | 20231006 | 134900 | 5733866900 | 28200 | 28250 | 28250 | 28200 | 55 |
| 335 | 20231006 | 134800 | 5732314400 | 28250 | 28250 | 28250 | 28200 | 336 |
| 336 | 20231006 | 134700 | 5722826550 | 28250 | 28200 | 28250 | 28200 | 525 |
| 337 | 20231006 | 134600 | 5708015350 | 28150 | 28150 | 28200 | 28150 | 184 |
| 338 | 20231006 | 134500 | 5702834750 | 28150 | 28200 | 28200 | 28150 | 54 |
| 339 | 20231006 | 134400 | 5701313050 | 28150 | 28200 | 28250 | 28150 | 399 |
| 340 | 20231006 | 134300 | 5690070000 | 28200 | 28200 | 28250 | 28200 | 1558 |
| 341 | 20231006 | 134200 | 5646129500 | 28200 | 28200 | 28200 | 28200 | 1 |
| 342 | 20231006 | 134100 | 5646101300 | 28200 | 28250 | 28250 | 28200 | 395 |
| 343 | 20231006 | 134000 | 5634961200 | 28250 | 28200 | 28250 | 28200 | 72 |
| 344 | 20231006 | 133900 | 5632930750 | 28200 | 28200 | 28250 | 28200 | 259 |
| 345 | 20231006 | 133800 | 5625626900 | 28250 | 28250 | 28250 | 28200 | 180 |
| 346 | 20231006 | 133700 | 5620541950 | 28250 | 28250 | 28250 | 28250 | 150 |
| 347 | 20231006 | 133600 | 5616304450 | 28250 | 28250 | 28250 | 28250 | 113 |
| 348 | 20231006 | 133500 | 5613112200 | 28300 | 28200 | 28300 | 28200 | 4725 |
| 349 | 20231006 | 133400 | 5479826900 | 28250 | 28300 | 28300 | 28250 | 1383 |
| 350 | 20231006 | 133300 | 5440756150 | 28300 | 28300 | 28300 | 28300 | 102 |
| 351 | 20231006 | 133200 | 5437869550 | 28300 | 28300 | 28300 | 28300 | 12 |
| 352 | 20231006 | 133100 | 5437529950 | 28250 | 28300 | 28300 | 28250 | 163 |
| 353 | 20231006 | 133000 | 5432925050 | 28300 | 28300 | 28300 | 28250 | 181 |
| 354 | 20231006 | 132900 | 5427805650 | 28300 | 28300 | 28300 | 28300 | 92 |
| 355 | 20231006 | 132800 | 5425202050 | 28300 | 28300 | 28300 | 28300 | 340 |
| 356 | 20231006 | 132700 | 5415580050 | 28300 | 28300 | 28350 | 28300 | 1106 |
| 357 | 20231006 | 132600 | 5384275250 | 28350 | 28350 | 28350 | 28300 | 159 |
| 358 | 20231006 | 132500 | 5379772600 | 28350 | 28350 | 28350 | 28350 | 105 |
| 359 | 20231006 | 132400 | 5376795850 | 28350 | 28300 | 28350 | 28300 | 241 |
| 360 | 20231006 | 132300 | 5369972100 | 28350 | 28350 | 28350 | 28300 | 65 |
| 361 | 20231006 | 132200 | 5368129450 | 28350 | 28350 | 28350 | 28300 | 136 |
| 362 | 20231006 | 132100 | 5364276250 | 28350 | 28350 | 28350 | 28350 | 158 |
| 363 | 20231006 | 132000 | 5359796950 | 28300 | 28350 | 28350 | 28300 | 244 |
| 364 | 20231006 | 131900 | 5352890450 | 28350 | 28350 | 28350 | 28300 | 1220 |
| 365 | 20231006 | 131800 | 5318304150 | 28400 | 28400 | 28400 | 28350 | 347 |
| 366 | 20231006 | 131700 | 5308466500 | 28400 | 28400 | 28450 | 28400 | 1236 |
| 367 | 20231006 | 131600 | 5273364050 | 28400 | 28400 | 28400 | 28400 | 498 |
| 368 | 20231006 | 131500 | 5259220850 | 28400 | 28400 | 28400 | 28400 | 62 |
| 369 | 20231006 | 131400 | 5257460050 | 28400 | 28400 | 28400 | 28400 | 13 |
| 370 | 20231006 | 131300 | 5257090850 | 28400 | 28450 | 28450 | 28400 | 1709 |
| 371 | 20231006 | 131200 | 5208552300 | 28400 | 28450 | 28450 | 28400 | 96 |
| 372 | 20231006 | 131100 | 5205823600 | 28450 | 28450 | 28450 | 28450 | 432 |
| 373 | 20231006 | 131000 | 5193533200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 374 | 20231006 | 130900 | 5193533200 | 28450 | 28400 | 28450 | 28400 | 819 |
| 375 | 20231006 | 130800 | 5170247850 | 28400 | 28400 | 28400 | 28350 | 353 |
| 376 | 20231006 | 130700 | 5160228950 | 28400 | 28450 | 28450 | 28400 | 1061 |
| 377 | 20231006 | 130600 | 5130085650 | 28450 | 28450 | 28450 | 28450 | 16 |
| 378 | 20231006 | 130500 | 5129630450 | 28400 | 28400 | 28450 | 28400 | 460 |
| 379 | 20231006 | 130400 | 5116543950 | 28400 | 28450 | 28450 | 28400 | 266 |
| 380 | 20231006 | 130300 | 5108976900 | 28450 | 28450 | 28500 | 28450 | 175 |
| 381 | 20231006 | 130200 | 5103997900 | 28450 | 28450 | 28450 | 28450 | 271 |
| 382 | 20231006 | 130100 | 5096287950 | 28450 | 28500 | 28500 | 28450 | 672 |
| 383 | 20231006 | 130000 | 5077167400 | 28450 | 28450 | 28450 | 28450 | 2502 |
| 384 | 20231006 | 125900 | 5005985500 | 28450 | 28450 | 28450 | 28450 | 599 |
| 385 | 20231006 | 125800 | 4988943950 | 28450 | 28450 | 28450 | 28400 | 538 |
| 386 | 20231006 | 125700 | 4973642850 | 28450 | 28400 | 28450 | 28400 | 259 |
| 387 | 20231006 | 125600 | 4966286450 | 28450 | 28400 | 28450 | 28400 | 6695 |
| 388 | 20231006 | 125500 | 4776115250 | 28400 | 28400 | 28400 | 28350 | 590 |
| 389 | 20231006 | 125400 | 4759362600 | 28350 | 28400 | 28400 | 28350 | 435 |
| 390 | 20231006 | 125300 | 4747029850 | 28400 | 28400 | 28400 | 28400 | 199 |
| 391 | 20231006 | 125200 | 4741378250 | 28400 | 28250 | 28400 | 28200 | 5246 |
| 392 | 20231006 | 125100 | 4592817100 | 28250 | 28250 | 28300 | 28250 | 138 |
| 393 | 20231006 | 125000 | 4588917350 | 28300 | 28250 | 28300 | 28250 | 1035 |
| 394 | 20231006 | 124900 | 4559672900 | 28250 | 28300 | 28300 | 28250 | 77 |
| 395 | 20231006 | 124800 | 4557494800 | 28250 | 28250 | 28300 | 28250 | 13 |
| 396 | 20231006 | 124700 | 4557127400 | 28250 | 28250 | 28300 | 28250 | 54 |
| 397 | 20231006 | 124600 | 4555601250 | 28300 | 28250 | 28300 | 28200 | 459 |
| 398 | 20231006 | 124500 | 4542629250 | 28300 | 28300 | 28300 | 28250 | 377 |
| 399 | 20231006 | 124400 | 4531976800 | 28300 | 28250 | 28300 | 28200 | 242 |
| 400 | 20231006 | 124300 | 4525136100 | 28250 | 28250 | 28300 | 28250 | 293 |
| 401 | 20231006 | 124200 | 4516856400 | 28200 | 28250 | 28250 | 28200 | 98 |
| 402 | 20231006 | 124100 | 4514088100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 403 | 20231006 | 124000 | 4514088100 | 28200 | 28250 | 28250 | 28200 | 327 |
| 404 | 20231006 | 123900 | 4504865600 | 28200 | 28250 | 28300 | 28200 | 85 |
| 405 | 20231006 | 123800 | 4502464950 | 28300 | 28250 | 28300 | 28250 | 212 |
| 406 | 20231006 | 123700 | 4496472350 | 28250 | 28250 | 28300 | 28250 | 143 |
| 407 | 20231006 | 123600 | 4492430050 | 28250 | 28300 | 28300 | 28250 | 70 |
| 408 | 20231006 | 123500 | 4490449100 | 28250 | 28250 | 28300 | 28250 | 58 |
| 409 | 20231006 | 123400 | 4488809300 | 28250 | 28250 | 28300 | 28250 | 31 |
| 410 | 20231006 | 123300 | 4487933050 | 28250 | 28200 | 28300 | 28200 | 220 |
| 411 | 20231006 | 123200 | 4481717050 | 28250 | 28200 | 28250 | 28200 | 151 |
| 412 | 20231006 | 123100 | 4477453100 | 28200 | 28200 | 28200 | 28200 | 81 |
| 413 | 20231006 | 123000 | 4475168900 | 28150 | 28200 | 28200 | 28150 | 4 |
| 414 | 20231006 | 122900 | 4475056250 | 28150 | 28200 | 28200 | 28150 | 226 |
| 415 | 20231006 | 122800 | 4468685200 | 28200 | 28150 | 28200 | 28150 | 338 |
| 416 | 20231006 | 122700 | 4459162000 | 28150 | 28200 | 28200 | 28150 | 116 |
| 417 | 20231006 | 122600 | 4455891500 | 28150 | 28200 | 28200 | 28150 | 9 |
| 418 | 20231006 | 122500 | 4455637750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 419 | 20231006 | 122400 | 4455637750 | 28150 | 28200 | 28200 | 28150 | 349 |
| 420 | 20231006 | 122300 | 4445809200 | 28200 | 28200 | 28200 | 28200 | 756 |
| 421 | 20231006 | 122200 | 4424490000 | 28200 | 28150 | 28250 | 28150 | 232 |
| 422 | 20231006 | 122100 | 4417937000 | 28200 | 28200 | 28200 | 28150 | 560 |
| 423 | 20231006 | 122000 | 4402153850 | 28200 | 28250 | 28250 | 28200 | 140 |
| 424 | 20231006 | 121900 | 4398205600 | 28250 | 28250 | 28250 | 28200 | 58 |
| 425 | 20231006 | 121800 | 4396567150 | 28250 | 28200 | 28250 | 28200 | 63 |
| 426 | 20231006 | 121700 | 4394789900 | 28250 | 28250 | 28250 | 28250 | 100 |
| 427 | 20231006 | 121600 | 4391964900 | 28200 | 28250 | 28250 | 28200 | 563 |
| 428 | 20231006 | 121500 | 4376076800 | 28250 | 28250 | 28250 | 28250 | 93 |
| 429 | 20231006 | 121400 | 4373449550 | 28300 | 28300 | 28300 | 28300 | 234 |
| 430 | 20231006 | 121300 | 4366827350 | 28150 | 28250 | 28250 | 28150 | 632 |
| 431 | 20231006 | 121200 | 4349007250 | 28300 | 28250 | 28300 | 28200 | 324 |
| 432 | 20231006 | 121100 | 4339862250 | 28250 | 28300 | 28300 | 28250 | 113 |
| 433 | 20231006 | 121000 | 4336664450 | 28300 | 28200 | 28300 | 28200 | 190 |
| 434 | 20231006 | 120900 | 4331306150 | 28300 | 28300 | 28350 | 28200 | 15 |
| 435 | 20231006 | 120800 | 4330882650 | 28200 | 28200 | 28200 | 28200 | 20 |
| 436 | 20231006 | 120700 | 4330318650 | 28200 | 28200 | 28250 | 28200 | 108 |
| 437 | 20231006 | 120600 | 4327268400 | 28200 | 28250 | 28250 | 28200 | 2743 |
| 438 | 20231006 | 120500 | 4249914000 | 28200 | 28250 | 28250 | 28200 | 426 |
| 439 | 20231006 | 120400 | 4237879550 | 28250 | 28250 | 28350 | 28250 | 466 |
| 440 | 20231006 | 120300 | 4224706400 | 28300 | 28350 | 28350 | 28300 | 447 |
| 441 | 20231006 | 120200 | 4212045900 | 28350 | 28350 | 28350 | 28350 | 500 |
| 442 | 20231006 | 120100 | 4197870900 | 28350 | 28350 | 28400 | 28300 | 110 |
| 443 | 20231006 | 120000 | 4194748200 | 28350 | 28350 | 28350 | 28350 | 211 |
| 444 | 20231006 | 115900 | 4188766350 | 28350 | 28400 | 28400 | 28350 | 58 |
| 445 | 20231006 | 115800 | 4187121900 | 28350 | 28400 | 28400 | 28350 | 159 |
| 446 | 20231006 | 115700 | 4182613350 | 28400 | 28350 | 28400 | 28300 | 16 |
| 447 | 20231006 | 115600 | 4182159750 | 28350 | 28300 | 28350 | 28300 | 1475 |
| 448 | 20231006 | 115500 | 4140358300 | 28300 | 28350 | 28350 | 28300 | 519 |
| 449 | 20231006 | 115400 | 4125654650 | 28350 | 28300 | 28350 | 28300 | 210 |
| 450 | 20231006 | 115300 | 4119701200 | 28300 | 28300 | 28350 | 28300 | 2487 |
| 451 | 20231006 | 115200 | 4049241250 | 28300 | 28250 | 28300 | 28250 | 710 |
| 452 | 20231006 | 115100 | 4029148450 | 28300 | 28250 | 28300 | 28250 | 83 |
| 453 | 20231006 | 115000 | 4026800500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 454 | 20231006 | 114900 | 4026800500 | 28250 | 28250 | 28300 | 28250 | 345 |
| 455 | 20231006 | 114800 | 4017049250 | 28250 | 28300 | 28300 | 28250 | 196 |
| 456 | 20231006 | 114700 | 4011511750 | 28300 | 28250 | 28300 | 28250 | 26 |
| 457 | 20231006 | 114600 | 4010776850 | 28300 | 28300 | 28300 | 28250 | 145 |
| 458 | 20231006 | 114500 | 4006679100 | 28300 | 28300 | 28300 | 28300 | 1210 |
| 459 | 20231006 | 114400 | 3972436100 | 28300 | 28250 | 28300 | 28250 | 748 |
| 460 | 20231006 | 114300 | 3951269200 | 28250 | 28200 | 28250 | 28200 | 3493 |
| 461 | 20231006 | 114200 | 3852717350 | 28200 | 28200 | 28200 | 28150 | 310 |
| 462 | 20231006 | 114100 | 3843975750 | 28200 | 28150 | 28200 | 28150 | 961 |
| 463 | 20231006 | 114000 | 3816923550 | 28150 | 28150 | 28150 | 28150 | 300 |
| 464 | 20231006 | 113900 | 3808478550 | 28150 | 28150 | 28150 | 28150 | 45 |
| 465 | 20231006 | 113800 | 3807211800 | 28150 | 28150 | 28200 | 28150 | 62 |
| 466 | 20231006 | 113700 | 3805466350 | 28150 | 28150 | 28150 | 28150 | 39 |
| 467 | 20231006 | 113600 | 3804368500 | 28150 | 28100 | 28150 | 28100 | 83 |
| 468 | 20231006 | 113500 | 3802035200 | 28100 | 28150 | 28150 | 28100 | 75 |
| 469 | 20231006 | 113400 | 3799927200 | 28150 | 28150 | 28150 | 28100 | 266 |
| 470 | 20231006 | 113300 | 3792444600 | 28150 | 28200 | 28200 | 28150 | 555 |
| 471 | 20231006 | 113200 | 3776814900 | 28150 | 28150 | 28150 | 28150 | 51 |
| 472 | 20231006 | 113100 | 3775379250 | 28200 | 28200 | 28200 | 28200 | 100 |
| 473 | 20231006 | 113000 | 3772559250 | 28200 | 28200 | 28200 | 28200 | 234 |
| 474 | 20231006 | 112900 | 3765960450 | 28200 | 28100 | 28200 | 28100 | 945 |
| 475 | 20231006 | 112800 | 3739385400 | 28050 | 28100 | 28100 | 28050 | 356 |
| 476 | 20231006 | 112700 | 3729393250 | 28100 | 28100 | 28100 | 28100 | 7 |
| 477 | 20231006 | 112600 | 3729196550 | 28100 | 28050 | 28100 | 28050 | 119 |
| 478 | 20231006 | 112500 | 3725858100 | 28100 | 28100 | 28100 | 28100 | 81 |
| 479 | 20231006 | 112400 | 3723582000 | 28100 | 28100 | 28100 | 28100 | 233 |
| 480 | 20231006 | 112300 | 3717034700 | 28100 | 28050 | 28100 | 28050 | 716 |
| 481 | 20231006 | 112200 | 3696949100 | 28050 | 28050 | 28050 | 28000 | 2081 |
| 482 | 20231006 | 112100 | 3638586150 | 28050 | 28000 | 28050 | 28000 | 771 |
| 483 | 20231006 | 112000 | 3616981650 | 28050 | 28100 | 28100 | 28000 | 2089 |
| 484 | 20231006 | 111900 | 3558398900 | 28100 | 28100 | 28100 | 28100 | 1 |
| 485 | 20231006 | 111800 | 3558370800 | 28100 | 28050 | 28100 | 28050 | 402 |
| 486 | 20231006 | 111700 | 3547092400 | 28100 | 28100 | 28100 | 28100 | 1406 |
| 487 | 20231006 | 111600 | 3507583800 | 28100 | 28150 | 28150 | 28100 | 63 |
| 488 | 20231006 | 111500 | 3505812800 | 28100 | 28150 | 28150 | 28100 | 37 |
| 489 | 20231006 | 111400 | 3504772750 | 28150 | 28150 | 28150 | 28100 | 342 |
| 490 | 20231006 | 111300 | 3495155950 | 28100 | 28100 | 28100 | 28100 | 264 |
| 491 | 20231006 | 111200 | 3487737550 | 28150 | 28200 | 28200 | 28150 | 600 |
| 492 | 20231006 | 111100 | 3470842550 | 28150 | 28150 | 28150 | 28150 | 71 |
| 493 | 20231006 | 111000 | 3468843900 | 28150 | 28150 | 28200 | 28150 | 49 |
| 494 | 20231006 | 110900 | 3467464500 | 28150 | 28150 | 28150 | 28150 | 428 |
| 495 | 20231006 | 110800 | 3455416300 | 28150 | 28150 | 28150 | 28150 | 18 |
| 496 | 20231006 | 110700 | 3454909600 | 28200 | 28250 | 28250 | 28150 | 259 |
| 497 | 20231006 | 110600 | 3447611700 | 28200 | 28200 | 28200 | 28200 | 173 |
| 498 | 20231006 | 110500 | 3442733100 | 28200 | 28200 | 28250 | 28200 | 397 |
| 499 | 20231006 | 110400 | 3431534150 | 28200 | 28200 | 28200 | 28200 | 3 |
| 500 | 20231006 | 110300 | 3431449550 | 28250 | 28200 | 28250 | 28200 | 35 |
| 501 | 20231006 | 110200 | 3430461300 | 28200 | 28200 | 28200 | 28200 | 685 |
| 502 | 20231006 | 110100 | 3411144300 | 28200 | 28200 | 28250 | 28200 | 381 |
| 503 | 20231006 | 110000 | 3400396500 | 28200 | 28200 | 28250 | 28200 | 78 |
| 504 | 20231006 | 105900 | 3398196850 | 28200 | 28200 | 28250 | 28200 | 312 |
| 505 | 20231006 | 105800 | 3389384950 | 28250 | 28200 | 28250 | 28200 | 128 |
| 506 | 20231006 | 105700 | 3385774450 | 28200 | 28200 | 28200 | 28200 | 215 |
| 507 | 20231006 | 105600 | 3379711450 | 28150 | 28150 | 28150 | 28150 | 17 |
| 508 | 20231006 | 105500 | 3379232900 | 28150 | 28100 | 28150 | 28100 | 147 |
| 509 | 20231006 | 105400 | 3375095350 | 28100 | 28150 | 28150 | 28100 | 1511 |
| 510 | 20231006 | 105300 | 3332613750 | 28150 | 28200 | 28200 | 28150 | 184 |
| 511 | 20231006 | 105200 | 3327433950 | 28150 | 28200 | 28250 | 28150 | 263 |
| 512 | 20231006 | 105100 | 3320023050 | 28200 | 28200 | 28200 | 28200 | 61 |
| 513 | 20231006 | 105000 | 3318302850 | 28150 | 28200 | 28200 | 28150 | 17 |
| 514 | 20231006 | 104900 | 3317823750 | 28200 | 28150 | 28200 | 28150 | 688 |
| 515 | 20231006 | 104800 | 3298443750 | 28150 | 28300 | 28300 | 28150 | 582 |
| 516 | 20231006 | 104700 | 3282048950 | 28300 | 28200 | 28300 | 28200 | 263 |
| 517 | 20231006 | 104600 | 3274623900 | 28250 | 28250 | 28300 | 28150 | 3054 |
| 518 | 20231006 | 104500 | 3188256700 | 28250 | 28300 | 28350 | 28250 | 982 |
| 519 | 20231006 | 104400 | 3160474500 | 28300 | 28300 | 28300 | 28250 | 823 |
| 520 | 20231006 | 104300 | 3137203600 | 28300 | 28300 | 28300 | 28250 | 176 |
| 521 | 20231006 | 104200 | 3132227800 | 28300 | 28250 | 28300 | 28250 | 576 |
| 522 | 20231006 | 104100 | 3115943500 | 28200 | 28200 | 28200 | 28200 | 1119 |
| 523 | 20231006 | 104000 | 3084387700 | 28150 | 28150 | 28200 | 28150 | 334 |
| 524 | 20231006 | 103900 | 3074972950 | 28150 | 28150 | 28150 | 28150 | 681 |
| 525 | 20231006 | 103800 | 3055802800 | 28150 | 28100 | 28150 | 28100 | 302 |
| 526 | 20231006 | 103700 | 3047311550 | 28150 | 28150 | 28150 | 28150 | 20 |
| 527 | 20231006 | 103600 | 3046748550 | 28100 | 28150 | 28150 | 28100 | 493 |
| 528 | 20231006 | 103500 | 3032879650 | 28150 | 28150 | 28150 | 28150 | 77 |
| 529 | 20231006 | 103400 | 3030712100 | 28150 | 28200 | 28200 | 28150 | 586 |
| 530 | 20231006 | 103300 | 3014206200 | 28200 | 28150 | 28200 | 28150 | 372 |
| 531 | 20231006 | 103200 | 3003733900 | 28150 | 28050 | 28150 | 28050 | 1411 |
| 532 | 20231006 | 103100 | 2964104550 | 28050 | 28100 | 28100 | 28050 | 286 |
| 533 | 20231006 | 103000 | 2956082100 | 28100 | 28100 | 28100 | 28100 | 348 |
| 534 | 20231006 | 102900 | 2946303300 | 28100 | 28050 | 28100 | 28050 | 126 |
| 535 | 20231006 | 102800 | 2942766900 | 28050 | 28050 | 28050 | 28050 | 921 |
| 536 | 20231006 | 102700 | 2916932850 | 28050 | 28050 | 28050 | 28050 | 301 |
| 537 | 20231006 | 102600 | 2908489800 | 28050 | 28000 | 28050 | 28000 | 207 |
| 538 | 20231006 | 102500 | 2902693750 | 27950 | 28050 | 28050 | 27950 | 1855 |
| 539 | 20231006 | 102400 | 2850753050 | 28050 | 28050 | 28100 | 28050 | 2236 |
| 540 | 20231006 | 102300 | 2788028000 | 28050 | 28050 | 28100 | 28050 | 839 |
| 541 | 20231006 | 102200 | 2764473100 | 28050 | 28050 | 28100 | 28050 | 1535 |
| 542 | 20231006 | 102100 | 2721414150 | 28050 | 28100 | 28150 | 28050 | 1553 |
| 543 | 20231006 | 102000 | 2677779100 | 28150 | 28150 | 28150 | 28100 | 374 |
| 544 | 20231006 | 101900 | 2667262200 | 28150 | 28200 | 28200 | 28150 | 2022 |
| 545 | 20231006 | 101800 | 2610306500 | 28200 | 28250 | 28250 | 28200 | 528 |
| 546 | 20231006 | 101700 | 2595416800 | 28200 | 28200 | 28250 | 28200 | 133 |
| 547 | 20231006 | 101600 | 2591665100 | 28250 | 28250 | 28250 | 28200 | 872 |
| 548 | 20231006 | 101500 | 2567031350 | 28250 | 28250 | 28250 | 28250 | 125 |
| 549 | 20231006 | 101400 | 2563500100 | 28250 | 28300 | 28300 | 28250 | 473 |
| 550 | 20231006 | 101300 | 2550135700 | 28300 | 28300 | 28300 | 28300 | 1168 |
| 551 | 20231006 | 101200 | 2517081300 | 28350 | 28350 | 28350 | 28350 | 342 |
| 552 | 20231006 | 101100 | 2507385600 | 28400 | 28400 | 28400 | 28350 | 375 |
| 553 | 20231006 | 101000 | 2496735650 | 28350 | 28350 | 28400 | 28300 | 1035 |
| 554 | 20231006 | 100900 | 2467402300 | 28350 | 28400 | 28400 | 28350 | 454 |
| 555 | 20231006 | 100800 | 2454531300 | 28400 | 28400 | 28400 | 28400 | 384 |
| 556 | 20231006 | 100700 | 2443625700 | 28400 | 28400 | 28450 | 28400 | 1399 |
| 557 | 20231006 | 100600 | 2403887500 | 28400 | 28400 | 28450 | 28400 | 444 |
| 558 | 20231006 | 100500 | 2391271950 | 28400 | 28450 | 28450 | 28400 | 208 |
| 559 | 20231006 | 100400 | 2385357850 | 28450 | 28450 | 28500 | 28450 | 662 |
| 560 | 20231006 | 100300 | 2366522150 | 28500 | 28400 | 28500 | 28400 | 4197 |
| 561 | 20231006 | 100200 | 2247158650 | 28400 | 28350 | 28400 | 28350 | 358 |
| 562 | 20231006 | 100100 | 2237007550 | 28350 | 28300 | 28350 | 28300 | 372 |
| 563 | 20231006 | 100000 | 2226478700 | 28300 | 28300 | 28350 | 28300 | 509 |
| 564 | 20231006 | 095900 | 2212072200 | 28300 | 28400 | 28400 | 28300 | 550 |
| 565 | 20231006 | 095800 | 2196506250 | 28350 | 28400 | 28400 | 28350 | 325 |
| 566 | 20231006 | 095700 | 2187282000 | 28400 | 28400 | 28400 | 28300 | 445 |
| 567 | 20231006 | 095600 | 2174654450 | 28400 | 28400 | 28400 | 28350 | 824 |
| 568 | 20231006 | 095500 | 2151257950 | 28400 | 28400 | 28400 | 28350 | 4927 |
| 569 | 20231006 | 095400 | 2011388700 | 28400 | 28300 | 28400 | 28300 | 1499 |
| 570 | 20231006 | 095300 | 1968889050 | 28300 | 28300 | 28350 | 28300 | 358 |
| 571 | 20231006 | 095200 | 1958745200 | 28350 | 28300 | 28350 | 28300 | 64 |
| 572 | 20231006 | 095100 | 1956933250 | 28300 | 28300 | 28300 | 28300 | 539 |
| 573 | 20231006 | 095000 | 1941679550 | 28300 | 28300 | 28350 | 28250 | 1275 |
| 574 | 20231006 | 094900 | 1905595500 | 28250 | 28200 | 28300 | 28200 | 361 |
| 575 | 20231006 | 094800 | 1895397800 | 28200 | 28200 | 28300 | 28200 | 2900 |
| 576 | 20231006 | 094700 | 1813447800 | 28200 | 28250 | 28250 | 28150 | 969 |
| 577 | 20231006 | 094600 | 1786120550 | 28250 | 28250 | 28250 | 28200 | 134 |
| 578 | 20231006 | 094500 | 1782336050 | 28200 | 28100 | 28200 | 28050 | 1327 |
| 579 | 20231006 | 094400 | 1745000900 | 28100 | 28150 | 28150 | 28000 | 3670 |
| 580 | 20231006 | 094300 | 1641918850 | 28200 | 28200 | 28200 | 28150 | 269 |
| 581 | 20231006 | 094200 | 1634334700 | 28200 | 28250 | 28300 | 28150 | 2295 |
| 582 | 20231006 | 094100 | 1569509300 | 28300 | 28250 | 28300 | 28250 | 269 |
| 583 | 20231006 | 094000 | 1561901900 | 28300 | 28300 | 28350 | 28300 | 676 |
| 584 | 20231006 | 093900 | 1542770750 | 28300 | 28300 | 28350 | 28300 | 1041 |
| 585 | 20231006 | 093800 | 1513305400 | 28300 | 28350 | 28350 | 28250 | 692 |
| 586 | 20231006 | 093700 | 1493721350 | 28350 | 28350 | 28400 | 28300 | 541 |
| 587 | 20231006 | 093600 | 1478390450 | 28350 | 28250 | 28400 | 28250 | 1822 |
| 588 | 20231006 | 093500 | 1426745150 | 28300 | 28250 | 28300 | 28250 | 2342 |
| 589 | 20231006 | 093400 | 1360574050 | 28250 | 28200 | 28250 | 28200 | 113 |
| 590 | 20231006 | 093300 | 1357383850 | 28200 | 28200 | 28200 | 28150 | 466 |
| 591 | 20231006 | 093200 | 1344256600 | 28200 | 28200 | 28300 | 28150 | 416 |
| 592 | 20231006 | 093100 | 1332512000 | 28150 | 28250 | 28300 | 28150 | 278 |
| 593 | 20231006 | 093000 | 1324661200 | 28250 | 28350 | 28350 | 28200 | 867 |
| 594 | 20231006 | 092900 | 1300167200 | 28300 | 28200 | 28350 | 28150 | 2288 |
| 595 | 20231006 | 092800 | 1235442750 | 28200 | 28150 | 28200 | 27950 | 3100 |
| 596 | 20231006 | 092700 | 1148452700 | 28150 | 28200 | 28250 | 28150 | 1254 |
| 597 | 20231006 | 092600 | 1113121050 | 28200 | 28300 | 28300 | 28200 | 1024 |
| 598 | 20231006 | 092500 | 1084206700 | 28300 | 28300 | 28300 | 28250 | 481 |
| 599 | 20231006 | 092400 | 1070595200 | 28300 | 28300 | 28350 | 28300 | 957 |
| 600 | 20231006 | 092300 | 1043512050 | 28350 | 28350 | 28400 | 28300 | 1840 |
| 601 | 20231006 | 092200 | 991349300 | 28350 | 28350 | 28400 | 28300 | 953 |
| 602 | 20231006 | 092100 | 964336650 | 28350 | 28150 | 28350 | 28150 | 3169 |
| 603 | 20231006 | 092000 | 874726100 | 28200 | 28100 | 28200 | 28100 | 1178 |
| 604 | 20231006 | 091900 | 841573250 | 28100 | 28150 | 28200 | 28100 | 1263 |
| 605 | 20231006 | 091800 | 806032450 | 28200 | 28200 | 28200 | 28150 | 145 |
| 606 | 20231006 | 091700 | 801947950 | 28150 | 28150 | 28200 | 28100 | 543 |
| 607 | 20231006 | 091600 | 786661050 | 28150 | 28050 | 28150 | 28050 | 466 |
| 608 | 20231006 | 091500 | 773575350 | 28050 | 28050 | 28100 | 28000 | 588 |
| 609 | 20231006 | 091400 | 757091850 | 28050 | 28050 | 28100 | 28000 | 1217 |
| 610 | 20231006 | 091300 | 722932750 | 28100 | 28050 | 28100 | 28050 | 956 |
| 611 | 20231006 | 091200 | 696094300 | 28050 | 28050 | 28150 | 28050 | 1906 |
| 612 | 20231006 | 091100 | 642548250 | 28050 | 28000 | 28050 | 28000 | 1521 |
| 613 | 20231006 | 091000 | 599921500 | 28000 | 27850 | 28050 | 27850 | 1225 |
| 614 | 20231006 | 090900 | 565654150 | 27850 | 27750 | 27900 | 27750 | 168 |
| 615 | 20231006 | 090800 | 560983050 | 27750 | 27750 | 27850 | 27700 | 1038 |
| 616 | 20231006 | 090700 | 532175800 | 27850 | 27700 | 27850 | 27700 | 1735 |
| 617 | 20231006 | 090600 | 483988500 | 27700 | 27650 | 27700 | 27600 | 1240 |
| 618 | 20231006 | 090500 | 449708650 | 27750 | 27700 | 27750 | 27550 | 4112 |
| 619 | 20231006 | 090400 | 336151600 | 27750 | 27850 | 27850 | 27700 | 2695 |
| 620 | 20231006 | 090300 | 261353300 | 27800 | 27800 | 27800 | 27750 | 873 |
| 621 | 20231006 | 090200 | 237097150 | 27800 | 27950 | 27950 | 27750 | 1085 |
| 622 | 20231006 | 090100 | 206869650 | 27950 | 28000 | 28000 | 27900 | 2156 |
| 623 | 20231006 | 090000 | 146557950 | 28000 | 27750 | 28050 | 27750 | 5014 |