30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 183400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 7678 |
| 3 | 20231010 | 183300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20231010 | 183200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20231010 | 183100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20231010 | 183000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20231010 | 182900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20231010 | 182800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20231010 | 182700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20231010 | 182600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20231010 | 182500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20231010 | 182400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20231010 | 182300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20231010 | 182200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20231010 | 182100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20231010 | 182000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20231010 | 181900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20231010 | 181800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20231010 | 181700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20231010 | 181600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20231010 | 181500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20231010 | 181400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20231010 | 181300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20231010 | 181200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20231010 | 181100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20231010 | 181000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20231010 | 180900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20231010 | 180800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20231010 | 180700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20231010 | 180600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20231010 | 180500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20231010 | 180400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 7678 |
| 33 | 20231010 | 180300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20231010 | 180200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20231010 | 180100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20231010 | 180000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20231010 | 175900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20231010 | 175800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20231010 | 175700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20231010 | 175600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20231010 | 175500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20231010 | 175400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20231010 | 175300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20231010 | 175200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20231010 | 175100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20231010 | 175000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20231010 | 174900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20231010 | 174800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20231010 | 174700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20231010 | 174600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20231010 | 174500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20231010 | 174400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20231010 | 174300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20231010 | 174200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20231010 | 174100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20231010 | 174000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20231010 | 173900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20231010 | 173800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20231010 | 173700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20231010 | 173600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20231010 | 173500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20231010 | 173400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 7678 |
| 63 | 20231010 | 173300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20231010 | 173200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20231010 | 173100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20231010 | 173000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20231010 | 172900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20231010 | 172800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20231010 | 172700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20231010 | 172600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20231010 | 172500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20231010 | 172400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20231010 | 172300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20231010 | 172200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20231010 | 172100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20231010 | 172000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20231010 | 171900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20231010 | 171800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20231010 | 171700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20231010 | 171600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20231010 | 171500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20231010 | 171400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20231010 | 171300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20231010 | 171200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20231010 | 171100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20231010 | 171000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20231010 | 170900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20231010 | 170800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20231010 | 170700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20231010 | 170600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20231010 | 170500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20231010 | 170400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 7678 |
| 93 | 20231010 | 170300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20231010 | 170200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20231010 | 170100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20231010 | 170000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20231010 | 165900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20231010 | 165800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20231010 | 165700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20231010 | 165600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20231010 | 165500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20231010 | 165400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20231010 | 165300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20231010 | 165200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20231010 | 165100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20231010 | 165000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20231010 | 164900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20231010 | 164800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20231010 | 164700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20231010 | 164600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20231010 | 164500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20231010 | 164400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20231010 | 164300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20231010 | 164200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20231010 | 164100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20231010 | 164000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20231010 | 163900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20231010 | 163800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20231010 | 163700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20231010 | 163600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20231010 | 163500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20231010 | 163400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 7678 |
| 123 | 20231010 | 163300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20231010 | 163200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20231010 | 163100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20231010 | 163000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20231010 | 162900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20231010 | 162800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20231010 | 162700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20231010 | 162600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20231010 | 162500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20231010 | 162400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20231010 | 162300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20231010 | 162200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20231010 | 162100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20231010 | 162000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20231010 | 161900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20231010 | 161800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20231010 | 161700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20231010 | 161600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20231010 | 161500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20231010 | 161400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20231010 | 161300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20231010 | 161200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20231010 | 161100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20231010 | 161000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20231010 | 160900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20231010 | 160800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20231010 | 160700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20231010 | 160600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20231010 | 160500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20231010 | 160400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 7678 |
| 153 | 20231010 | 160300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20231010 | 160200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20231010 | 160100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20231010 | 160000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20231010 | 155900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20231010 | 155800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20231010 | 155700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20231010 | 155600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20231010 | 155500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20231010 | 155400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20231010 | 155300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20231010 | 155200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20231010 | 155100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20231010 | 155000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20231010 | 154900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20231010 | 154800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20231010 | 154700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20231010 | 154600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20231010 | 154500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20231010 | 154400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20231010 | 154300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20231010 | 154200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20231010 | 154100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20231010 | 154000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20231010 | 153900 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20231010 | 153800 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20231010 | 153700 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20231010 | 153600 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20231010 | 153500 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20231010 | 153400 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 7678 |
| 183 | 20231010 | 153300 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20231010 | 153200 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20231010 | 153100 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20231010 | 153000 | 5198116950 | 27750 | 27750 | 27750 | 27750 | 7678 |
| 187 | 20231010 | 152900 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231010 | 152800 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231010 | 152700 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231010 | 152600 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231010 | 152500 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231010 | 152400 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231010 | 152300 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231010 | 152200 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231010 | 152100 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231010 | 152000 | 4985052450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231010 | 151900 | 4985052450 | 27850 | 27600 | 27850 | 27600 | 3944 |
| 198 | 20231010 | 151800 | 4875631250 | 27650 | 27600 | 27650 | 27600 | 57 |
| 199 | 20231010 | 151700 | 4874056650 | 27750 | 27800 | 27800 | 27600 | 3367 |
| 200 | 20231010 | 151600 | 4780851750 | 27800 | 27750 | 27950 | 27750 | 6577 |
| 201 | 20231010 | 151500 | 4597720950 | 27700 | 27650 | 27700 | 27600 | 425 |
| 202 | 20231010 | 151400 | 4585963550 | 27650 | 27650 | 27650 | 27650 | 741 |
| 203 | 20231010 | 151300 | 4565474900 | 27700 | 27650 | 27700 | 27650 | 262 |
| 204 | 20231010 | 151200 | 4558227300 | 27650 | 27650 | 27650 | 27600 | 97 |
| 205 | 20231010 | 151100 | 4555549250 | 27600 | 27650 | 27650 | 27600 | 372 |
| 206 | 20231010 | 151000 | 4545276400 | 27650 | 27500 | 27650 | 27500 | 4120 |
| 207 | 20231010 | 150900 | 4431664350 | 27450 | 27450 | 27450 | 27450 | 297 |
| 208 | 20231010 | 150800 | 4423511700 | 27400 | 27400 | 27400 | 27400 | 2 |
| 209 | 20231010 | 150700 | 4423456900 | 27400 | 27400 | 27450 | 27400 | 317 |
| 210 | 20231010 | 150600 | 4414769750 | 27400 | 27450 | 27450 | 27400 | 649 |
| 211 | 20231010 | 150500 | 4396984750 | 27450 | 27400 | 27450 | 27400 | 942 |
| 212 | 20231010 | 150400 | 4371127350 | 27400 | 27400 | 27400 | 27400 | 316 |
| 213 | 20231010 | 150300 | 4362468950 | 27400 | 27400 | 27450 | 27400 | 205 |
| 214 | 20231010 | 150200 | 4356844250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 215 | 20231010 | 150100 | 4356844250 | 27450 | 27400 | 27450 | 27400 | 66 |
| 216 | 20231010 | 150000 | 4355034600 | 27500 | 27450 | 27500 | 27400 | 294 |
| 217 | 20231010 | 145900 | 4346977300 | 27450 | 27450 | 27450 | 27400 | 548 |
| 218 | 20231010 | 145800 | 4331935650 | 27400 | 27450 | 27500 | 27400 | 2481 |
| 219 | 20231010 | 145700 | 4263856900 | 27500 | 27500 | 27500 | 27500 | 870 |
| 220 | 20231010 | 145600 | 4239931900 | 27500 | 27550 | 27550 | 27500 | 43 |
| 221 | 20231010 | 145500 | 4238747500 | 27500 | 27550 | 27550 | 27500 | 330 |
| 222 | 20231010 | 145400 | 4229666000 | 27550 | 27550 | 27550 | 27550 | 38 |
| 223 | 20231010 | 145300 | 4228619100 | 27500 | 27500 | 27500 | 27500 | 242 |
| 224 | 20231010 | 145200 | 4221964100 | 27550 | 27550 | 27550 | 27550 | 25 |
| 225 | 20231010 | 145100 | 4221275350 | 27500 | 27500 | 27500 | 27450 | 322 |
| 226 | 20231010 | 145000 | 4212423850 | 27500 | 27500 | 27500 | 27500 | 25 |
| 227 | 20231010 | 144900 | 4211736350 | 27500 | 27500 | 27500 | 27450 | 332 |
| 228 | 20231010 | 144800 | 4202606400 | 27550 | 27500 | 27550 | 27500 | 181 |
| 229 | 20231010 | 144700 | 4197624850 | 27500 | 27650 | 27650 | 27500 | 1962 |
| 230 | 20231010 | 144600 | 4143581050 | 27650 | 27650 | 27650 | 27600 | 76 |
| 231 | 20231010 | 144500 | 4141479700 | 27650 | 27700 | 27700 | 27650 | 654 |
| 232 | 20231010 | 144400 | 4123396350 | 27700 | 27700 | 27700 | 27650 | 1141 |
| 233 | 20231010 | 144300 | 4091846400 | 27650 | 27700 | 27700 | 27650 | 688 |
| 234 | 20231010 | 144200 | 4072789400 | 27750 | 27750 | 27750 | 27750 | 79 |
| 235 | 20231010 | 144100 | 4070597150 | 27750 | 27800 | 27800 | 27750 | 125 |
| 236 | 20231010 | 144000 | 4067127150 | 27800 | 27750 | 27800 | 27750 | 293 |
| 237 | 20231010 | 143900 | 4058987300 | 27850 | 27850 | 27900 | 27800 | 468 |
| 238 | 20231010 | 143800 | 4045971450 | 27850 | 27650 | 27850 | 27650 | 1721 |
| 239 | 20231010 | 143700 | 3998204000 | 27600 | 27600 | 27600 | 27600 | 2029 |
| 240 | 20231010 | 143600 | 3942203600 | 27550 | 27450 | 27550 | 27450 | 1439 |
| 241 | 20231010 | 143500 | 3902626050 | 27450 | 27450 | 27500 | 27450 | 2287 |
| 242 | 20231010 | 143400 | 3839846650 | 27450 | 27400 | 27500 | 27400 | 196 |
| 243 | 20231010 | 143300 | 3834462450 | 27400 | 27450 | 27500 | 27400 | 544 |
| 244 | 20231010 | 143200 | 3819529350 | 27450 | 27450 | 27450 | 27450 | 1 |
| 245 | 20231010 | 143100 | 3819501900 | 27500 | 27450 | 27500 | 27450 | 920 |
| 246 | 20231010 | 143000 | 3794230850 | 27400 | 27450 | 27450 | 27350 | 1227 |
| 247 | 20231010 | 142900 | 3760612700 | 27400 | 27450 | 27450 | 27400 | 1544 |
| 248 | 20231010 | 142800 | 3718231900 | 27450 | 27500 | 27500 | 27450 | 1380 |
| 249 | 20231010 | 142700 | 3680350800 | 27500 | 27500 | 27500 | 27500 | 27 |
| 250 | 20231010 | 142600 | 3679608300 | 27500 | 27500 | 27500 | 27500 | 1131 |
| 251 | 20231010 | 142500 | 3648505800 | 27500 | 27500 | 27500 | 27500 | 1104 |
| 252 | 20231010 | 142400 | 3618145800 | 27500 | 27500 | 27550 | 27500 | 2750 |
| 253 | 20231010 | 142300 | 3542470800 | 27550 | 27550 | 27550 | 27500 | 1051 |
| 254 | 20231010 | 142200 | 3513517000 | 27550 | 27650 | 27650 | 27550 | 26 |
| 255 | 20231010 | 142100 | 3512798200 | 27550 | 27600 | 27600 | 27550 | 545 |
| 256 | 20231010 | 142000 | 3497759200 | 27650 | 27650 | 27650 | 27650 | 25 |
| 257 | 20231010 | 141900 | 3497067950 | 27600 | 27600 | 27600 | 27600 | 100 |
| 258 | 20231010 | 141800 | 3494307950 | 27600 | 27600 | 27600 | 27600 | 26 |
| 259 | 20231010 | 141700 | 3493590350 | 27600 | 27550 | 27600 | 27550 | 86 |
| 260 | 20231010 | 141600 | 3491216800 | 27600 | 27600 | 27600 | 27550 | 3528 |
| 261 | 20231010 | 141500 | 3393920850 | 27600 | 27600 | 27600 | 27600 | 1271 |
| 262 | 20231010 | 141400 | 3358841250 | 27650 | 27650 | 27650 | 27650 | 448 |
| 263 | 20231010 | 141300 | 3346454050 | 27600 | 27650 | 27700 | 27600 | 89 |
| 264 | 20231010 | 141200 | 3343993650 | 27650 | 27600 | 27650 | 27600 | 1515 |
| 265 | 20231010 | 141100 | 3302160900 | 27550 | 27550 | 27550 | 27550 | 65 |
| 266 | 20231010 | 141000 | 3300370150 | 27550 | 27550 | 27600 | 27550 | 56 |
| 267 | 20231010 | 140900 | 3298826100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 268 | 20231010 | 140800 | 3298826100 | 27600 | 27550 | 27600 | 27550 | 289 |
| 269 | 20231010 | 140700 | 3290858750 | 27600 | 27600 | 27600 | 27600 | 10 |
| 270 | 20231010 | 140600 | 3290582750 | 27600 | 27550 | 27600 | 27550 | 102 |
| 271 | 20231010 | 140500 | 3287771400 | 27600 | 27600 | 27600 | 27550 | 189 |
| 272 | 20231010 | 140400 | 3282563050 | 27550 | 27650 | 27650 | 27550 | 1927 |
| 273 | 20231010 | 140300 | 3229377650 | 27650 | 27650 | 27650 | 27650 | 35 |
| 274 | 20231010 | 140200 | 3228409900 | 27600 | 27600 | 27650 | 27600 | 17 |
| 275 | 20231010 | 140100 | 3227940650 | 27600 | 27650 | 27650 | 27600 | 26 |
| 276 | 20231010 | 140000 | 3227221800 | 27650 | 27650 | 27700 | 27650 | 603 |
| 277 | 20231010 | 135900 | 3210538850 | 27650 | 27650 | 27650 | 27650 | 38 |
| 278 | 20231010 | 135800 | 3209488150 | 27650 | 27650 | 27650 | 27650 | 30 |
| 279 | 20231010 | 135700 | 3208658650 | 27650 | 27650 | 27650 | 27650 | 35 |
| 280 | 20231010 | 135600 | 3207690900 | 27600 | 27600 | 27600 | 27600 | 2 |
| 281 | 20231010 | 135500 | 3207635700 | 27600 | 27650 | 27650 | 27600 | 46 |
| 282 | 20231010 | 135400 | 3206363850 | 27600 | 27600 | 27600 | 27600 | 2 |
| 283 | 20231010 | 135300 | 3206308650 | 27650 | 27700 | 27700 | 27650 | 1860 |
| 284 | 20231010 | 135200 | 3154878400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 285 | 20231010 | 135100 | 3154878400 | 27700 | 27700 | 27700 | 27700 | 31 |
| 286 | 20231010 | 135000 | 3154019700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 287 | 20231010 | 134900 | 3154019700 | 27700 | 27750 | 27750 | 27700 | 37 |
| 288 | 20231010 | 134800 | 3152994700 | 27750 | 27700 | 27750 | 27700 | 36 |
| 289 | 20231010 | 134700 | 3151997450 | 27700 | 27700 | 27700 | 27700 | 10 |
| 290 | 20231010 | 134600 | 3151720450 | 27700 | 27700 | 27750 | 27700 | 304 |
| 291 | 20231010 | 134500 | 3143298400 | 27700 | 27700 | 27700 | 27700 | 87 |
| 292 | 20231010 | 134400 | 3140888500 | 27750 | 27750 | 27750 | 27750 | 35 |
| 293 | 20231010 | 134300 | 3139917250 | 27700 | 27700 | 27700 | 27700 | 173 |
| 294 | 20231010 | 134200 | 3135125150 | 27750 | 27700 | 27750 | 27700 | 172 |
| 295 | 20231010 | 134100 | 3130355950 | 27800 | 27600 | 27800 | 27600 | 945 |
| 296 | 20231010 | 134000 | 3104188250 | 27550 | 27650 | 27650 | 27550 | 157 |
| 297 | 20231010 | 133900 | 3099857200 | 27600 | 27600 | 27600 | 27600 | 176 |
| 298 | 20231010 | 133800 | 3094999600 | 27600 | 27600 | 27600 | 27600 | 138 |
| 299 | 20231010 | 133700 | 3091190800 | 27600 | 27600 | 27600 | 27600 | 200 |
| 300 | 20231010 | 133600 | 3085670800 | 27500 | 27550 | 27600 | 27500 | 893 |
| 301 | 20231010 | 133500 | 3061071000 | 27600 | 27600 | 27600 | 27600 | 4 |
| 302 | 20231010 | 133400 | 3060960600 | 27600 | 27550 | 27600 | 27550 | 31 |
| 303 | 20231010 | 133300 | 3060105050 | 27550 | 27550 | 27550 | 27550 | 101 |
| 304 | 20231010 | 133200 | 3057322500 | 27600 | 27550 | 27600 | 27550 | 126 |
| 305 | 20231010 | 133100 | 3053849950 | 27550 | 27550 | 27550 | 27550 | 0 |
| 306 | 20231010 | 133000 | 3053849950 | 27550 | 27600 | 27600 | 27550 | 929 |
| 307 | 20231010 | 132900 | 3028255500 | 27600 | 27600 | 27600 | 27600 | 38 |
| 308 | 20231010 | 132800 | 3027206700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 309 | 20231010 | 132700 | 3027206700 | 27600 | 27550 | 27600 | 27550 | 65 |
| 310 | 20231010 | 132600 | 3025415450 | 27550 | 27550 | 27550 | 27550 | 10 |
| 311 | 20231010 | 132500 | 3025139950 | 27550 | 27500 | 27550 | 27500 | 36 |
| 312 | 20231010 | 132400 | 3024148200 | 27500 | 27500 | 27500 | 27500 | 200 |
| 313 | 20231010 | 132300 | 3018648200 | 27500 | 27600 | 27600 | 27500 | 40 |
| 314 | 20231010 | 132200 | 3017545150 | 27550 | 27550 | 27550 | 27550 | 86 |
| 315 | 20231010 | 132100 | 3015175850 | 27550 | 27500 | 27550 | 27500 | 71 |
| 316 | 20231010 | 132000 | 3013222050 | 27500 | 27550 | 27550 | 27500 | 1517 |
| 317 | 20231010 | 131900 | 2971459450 | 27600 | 27550 | 27600 | 27550 | 1565 |
| 318 | 20231010 | 131800 | 2928341300 | 27600 | 27600 | 27600 | 27600 | 8 |
| 319 | 20231010 | 131700 | 2928120500 | 27600 | 27600 | 27600 | 27600 | 25 |
| 320 | 20231010 | 131600 | 2927430500 | 27550 | 27550 | 27550 | 27550 | 93 |
| 321 | 20231010 | 131500 | 2924868350 | 27550 | 27550 | 27600 | 27550 | 213 |
| 322 | 20231010 | 131400 | 2918998950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 323 | 20231010 | 131300 | 2918998950 | 27600 | 27550 | 27600 | 27550 | 77 |
| 324 | 20231010 | 131200 | 2916876250 | 27550 | 27550 | 27600 | 27550 | 342 |
| 325 | 20231010 | 131100 | 2907453100 | 27550 | 27550 | 27550 | 27500 | 276 |
| 326 | 20231010 | 131000 | 2899852350 | 27550 | 27500 | 27550 | 27450 | 506 |
| 327 | 20231010 | 130900 | 2885934950 | 27500 | 27500 | 27500 | 27500 | 446 |
| 328 | 20231010 | 130800 | 2873669950 | 27550 | 27550 | 27550 | 27550 | 92 |
| 329 | 20231010 | 130700 | 2871135350 | 27550 | 27550 | 27550 | 27550 | 21 |
| 330 | 20231010 | 130600 | 2870556800 | 27500 | 27500 | 27500 | 27500 | 1151 |
| 331 | 20231010 | 130500 | 2838904300 | 27500 | 27550 | 27550 | 27500 | 828 |
| 332 | 20231010 | 130400 | 2816133800 | 27500 | 27550 | 27550 | 27500 | 80 |
| 333 | 20231010 | 130300 | 2813931300 | 27500 | 27600 | 27600 | 27500 | 1347 |
| 334 | 20231010 | 130200 | 2776793450 | 27650 | 27650 | 27700 | 27650 | 821 |
| 335 | 20231010 | 130100 | 2754091550 | 27650 | 27600 | 27650 | 27600 | 258 |
| 336 | 20231010 | 130000 | 2746959550 | 27700 | 27600 | 27750 | 27600 | 2222 |
| 337 | 20231010 | 125900 | 2685535400 | 27600 | 27600 | 27650 | 27600 | 685 |
| 338 | 20231010 | 125800 | 2666622350 | 27600 | 27600 | 27600 | 27550 | 1466 |
| 339 | 20231010 | 125700 | 2626226650 | 27600 | 27650 | 27650 | 27550 | 1975 |
| 340 | 20231010 | 125600 | 2571646200 | 27650 | 27750 | 27750 | 27650 | 314 |
| 341 | 20231010 | 125500 | 2562947850 | 27750 | 27750 | 27750 | 27750 | 1 |
| 342 | 20231010 | 125400 | 2562920100 | 27750 | 27700 | 27750 | 27700 | 32 |
| 343 | 20231010 | 125300 | 2562032450 | 27700 | 27750 | 27750 | 27700 | 218 |
| 344 | 20231010 | 125200 | 2555987900 | 27650 | 27700 | 27700 | 27650 | 6 |
| 345 | 20231010 | 125100 | 2555821950 | 27750 | 27700 | 27750 | 27700 | 427 |
| 346 | 20231010 | 125000 | 2543991400 | 27700 | 27700 | 27700 | 27700 | 141 |
| 347 | 20231010 | 124900 | 2540085700 | 27750 | 27700 | 27750 | 27700 | 130 |
| 348 | 20231010 | 124800 | 2536480700 | 27700 | 27800 | 27800 | 27700 | 1887 |
| 349 | 20231010 | 124700 | 2484161350 | 27800 | 27750 | 27800 | 27750 | 31 |
| 350 | 20231010 | 124600 | 2483299650 | 27750 | 27800 | 27800 | 27750 | 148 |
| 351 | 20231010 | 124500 | 2479190250 | 27850 | 27850 | 27850 | 27850 | 38 |
| 352 | 20231010 | 124400 | 2478131950 | 27850 | 27850 | 27850 | 27850 | 11 |
| 353 | 20231010 | 124300 | 2477825600 | 27850 | 27800 | 27850 | 27750 | 921 |
| 354 | 20231010 | 124200 | 2452215100 | 27800 | 27800 | 27800 | 27750 | 422 |
| 355 | 20231010 | 124100 | 2440483550 | 27850 | 27800 | 27850 | 27800 | 36 |
| 356 | 20231010 | 124000 | 2439481000 | 27800 | 27850 | 27850 | 27800 | 201 |
| 357 | 20231010 | 123900 | 2433893150 | 27850 | 27800 | 27850 | 27800 | 116 |
| 358 | 20231010 | 123800 | 2430664600 | 27850 | 27800 | 27850 | 27800 | 130 |
| 359 | 20231010 | 123700 | 2427050550 | 27800 | 27800 | 27800 | 27800 | 25 |
| 360 | 20231010 | 123600 | 2426355550 | 27800 | 27850 | 27850 | 27750 | 1105 |
| 361 | 20231010 | 123500 | 2395645000 | 27850 | 27800 | 27850 | 27800 | 173 |
| 362 | 20231010 | 123400 | 2390832450 | 27800 | 27850 | 27850 | 27800 | 81 |
| 363 | 20231010 | 123300 | 2388576900 | 27850 | 27850 | 27850 | 27800 | 434 |
| 364 | 20231010 | 123200 | 2376490350 | 27900 | 27900 | 27900 | 27900 | 25 |
| 365 | 20231010 | 123100 | 2375792850 | 27900 | 27850 | 27900 | 27850 | 12 |
| 366 | 20231010 | 123000 | 2375458550 | 27850 | 27900 | 27900 | 27850 | 185 |
| 367 | 20231010 | 122900 | 2370305050 | 27850 | 27900 | 27900 | 27850 | 2 |
| 368 | 20231010 | 122800 | 2370249300 | 27900 | 27900 | 27950 | 27900 | 197 |
| 369 | 20231010 | 122700 | 2364751700 | 27900 | 27850 | 27900 | 27850 | 177 |
| 370 | 20231010 | 122600 | 2359821550 | 27900 | 27950 | 27950 | 27900 | 683 |
| 371 | 20231010 | 122500 | 2340763600 | 27950 | 27950 | 27950 | 27950 | 171 |
| 372 | 20231010 | 122400 | 2335984150 | 27950 | 27900 | 27950 | 27900 | 110 |
| 373 | 20231010 | 122300 | 2332913650 | 27950 | 27950 | 27950 | 27950 | 284 |
| 374 | 20231010 | 122200 | 2324975850 | 28000 | 28000 | 28000 | 28000 | 25 |
| 375 | 20231010 | 122100 | 2324275850 | 27950 | 28000 | 28000 | 27950 | 350 |
| 376 | 20231010 | 122000 | 2314490850 | 28000 | 27950 | 28000 | 27950 | 109 |
| 377 | 20231010 | 121900 | 2311443050 | 27950 | 27950 | 27950 | 27900 | 393 |
| 378 | 20231010 | 121800 | 2300461050 | 27900 | 27950 | 27950 | 27900 | 186 |
| 379 | 20231010 | 121700 | 2295263350 | 28050 | 28050 | 28050 | 28050 | 25 |
| 380 | 20231010 | 121600 | 2294562100 | 27950 | 28000 | 28050 | 27950 | 3065 |
| 381 | 20231010 | 121500 | 2208811050 | 28050 | 28050 | 28100 | 28050 | 663 |
| 382 | 20231010 | 121400 | 2190212650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 383 | 20231010 | 121300 | 2190212650 | 28100 | 28200 | 28200 | 28100 | 153 |
| 384 | 20231010 | 121200 | 2185910850 | 28100 | 28100 | 28100 | 28100 | 2423 |
| 385 | 20231010 | 121100 | 2117824550 | 28150 | 28200 | 28200 | 28150 | 27 |
| 386 | 20231010 | 121000 | 2117063250 | 28200 | 28200 | 28200 | 28200 | 13 |
| 387 | 20231010 | 120900 | 2116696650 | 28200 | 28200 | 28200 | 28200 | 25 |
| 388 | 20231010 | 120800 | 2115991650 | 28200 | 28200 | 28200 | 28200 | 1 |
| 389 | 20231010 | 120700 | 2115963450 | 28100 | 28200 | 28200 | 28100 | 36 |
| 390 | 20231010 | 120600 | 2114949350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 391 | 20231010 | 120500 | 2114949350 | 28200 | 28150 | 28200 | 28100 | 46 |
| 392 | 20231010 | 120400 | 2113653200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 393 | 20231010 | 120300 | 2113653200 | 28200 | 28150 | 28200 | 28150 | 27 |
| 394 | 20231010 | 120200 | 2112891900 | 28150 | 28100 | 28150 | 28100 | 40 |
| 395 | 20231010 | 120100 | 2111767850 | 28200 | 28200 | 28200 | 28200 | 25 |
| 396 | 20231010 | 120000 | 2111062850 | 28150 | 28250 | 28250 | 28150 | 718 |
| 397 | 20231010 | 115900 | 2090848300 | 28250 | 28250 | 28250 | 28250 | 5 |
| 398 | 20231010 | 115800 | 2090707050 | 28250 | 28200 | 28250 | 28200 | 540 |
| 399 | 20231010 | 115700 | 2075478700 | 28200 | 28200 | 28200 | 28200 | 5 |
| 400 | 20231010 | 115600 | 2075337700 | 28150 | 28150 | 28200 | 28150 | 276 |
| 401 | 20231010 | 115500 | 2067567050 | 28150 | 28150 | 28150 | 28150 | 11 |
| 402 | 20231010 | 115400 | 2067257400 | 28250 | 28250 | 28250 | 28250 | 30 |
| 403 | 20231010 | 115300 | 2066409900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 404 | 20231010 | 115200 | 2066409900 | 28200 | 28250 | 28250 | 28200 | 295 |
| 405 | 20231010 | 115100 | 2058089000 | 28250 | 28250 | 28250 | 28250 | 0 |
| 406 | 20231010 | 115000 | 2058089000 | 28250 | 28250 | 28250 | 28200 | 156 |
| 407 | 20231010 | 114900 | 2053682050 | 28250 | 28200 | 28250 | 28200 | 620 |
| 408 | 20231010 | 114800 | 2036174500 | 28200 | 28200 | 28200 | 28200 | 77 |
| 409 | 20231010 | 114700 | 2034003100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 410 | 20231010 | 114600 | 2034003100 | 28200 | 28200 | 28200 | 28200 | 38 |
| 411 | 20231010 | 114500 | 2032931500 | 28200 | 28200 | 28200 | 28200 | 54 |
| 412 | 20231010 | 114400 | 2031408700 | 28200 | 28200 | 28200 | 28150 | 251 |
| 413 | 20231010 | 114300 | 2024341600 | 28200 | 28200 | 28200 | 28200 | 25 |
| 414 | 20231010 | 114200 | 2023636600 | 28200 | 28200 | 28200 | 28200 | 20 |
| 415 | 20231010 | 114100 | 2023072600 | 28150 | 28200 | 28200 | 28150 | 30 |
| 416 | 20231010 | 114000 | 2022226850 | 28200 | 28200 | 28200 | 28200 | 18 |
| 417 | 20231010 | 113900 | 2021719250 | 28200 | 28150 | 28200 | 28100 | 64 |
| 418 | 20231010 | 113800 | 2019917050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 419 | 20231010 | 113700 | 2019917050 | 28100 | 28100 | 28200 | 28100 | 219 |
| 420 | 20231010 | 113600 | 2013751300 | 28150 | 28150 | 28150 | 28150 | 92 |
| 421 | 20231010 | 113500 | 2011161500 | 28150 | 28150 | 28200 | 28100 | 42 |
| 422 | 20231010 | 113400 | 2009977350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 423 | 20231010 | 113300 | 2009977350 | 28150 | 28150 | 28150 | 28150 | 25 |
| 424 | 20231010 | 113200 | 2009273600 | 28100 | 28100 | 28100 | 28100 | 1054 |
| 425 | 20231010 | 113100 | 1979656200 | 28100 | 28150 | 28200 | 28100 | 189 |
| 426 | 20231010 | 113000 | 1974336100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 427 | 20231010 | 112900 | 1974336100 | 28100 | 28150 | 28200 | 28100 | 293 |
| 428 | 20231010 | 112800 | 1966086950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 429 | 20231010 | 112700 | 1966086950 | 28200 | 28200 | 28200 | 28150 | 40 |
| 430 | 20231010 | 112600 | 1964959450 | 28250 | 28150 | 28250 | 28150 | 87 |
| 431 | 20231010 | 112500 | 1962510200 | 28250 | 28200 | 28250 | 28150 | 794 |
| 432 | 20231010 | 112400 | 1940156550 | 28250 | 28250 | 28250 | 28250 | 25 |
| 433 | 20231010 | 112300 | 1939450300 | 28300 | 28250 | 28300 | 28150 | 203 |
| 434 | 20231010 | 112200 | 1933730550 | 28200 | 28200 | 28200 | 28200 | 238 |
| 435 | 20231010 | 112100 | 1927018950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 436 | 20231010 | 112000 | 1927018950 | 28200 | 28250 | 28300 | 28200 | 1627 |
| 437 | 20231010 | 111900 | 1881134350 | 28300 | 28250 | 28300 | 28250 | 23 |
| 438 | 20231010 | 111800 | 1880484500 | 28300 | 28250 | 28300 | 28250 | 1827 |
| 439 | 20231010 | 111700 | 1828870500 | 28250 | 28250 | 28250 | 28250 | 1 |
| 440 | 20231010 | 111600 | 1828842250 | 28300 | 28300 | 28300 | 28300 | 25 |
| 441 | 20231010 | 111500 | 1828134750 | 28300 | 28300 | 28300 | 28300 | 1 |
| 442 | 20231010 | 111400 | 1828106450 | 28300 | 28250 | 28350 | 28250 | 27 |
| 443 | 20231010 | 111300 | 1827341150 | 28300 | 28300 | 28300 | 28300 | 659 |
| 444 | 20231010 | 111200 | 1808691450 | 28300 | 28350 | 28350 | 28300 | 540 |
| 445 | 20231010 | 111100 | 1793408200 | 28300 | 28350 | 28350 | 28300 | 131 |
| 446 | 20231010 | 111000 | 1789697000 | 28400 | 28400 | 28400 | 28400 | 25 |
| 447 | 20231010 | 110900 | 1788987000 | 28400 | 28400 | 28400 | 28400 | 355 |
| 448 | 20231010 | 110800 | 1778905000 | 28450 | 28450 | 28450 | 28400 | 210 |
| 449 | 20231010 | 110700 | 1772932500 | 28450 | 28450 | 28450 | 28400 | 47 |
| 450 | 20231010 | 110600 | 1771596000 | 28450 | 28350 | 28450 | 28350 | 764 |
| 451 | 20231010 | 110500 | 1749899800 | 28350 | 28400 | 28400 | 28350 | 40 |
| 452 | 20231010 | 110400 | 1748763950 | 28400 | 28400 | 28400 | 28300 | 185 |
| 453 | 20231010 | 110300 | 1743526600 | 28350 | 28450 | 28450 | 28350 | 570 |
| 454 | 20231010 | 110200 | 1727363100 | 28450 | 28450 | 28450 | 28450 | 13 |
| 455 | 20231010 | 110100 | 1726993250 | 28400 | 28450 | 28450 | 28400 | 26 |
| 456 | 20231010 | 110000 | 1726253600 | 28450 | 28400 | 28450 | 28400 | 712 |
| 457 | 20231010 | 105900 | 1706032750 | 28350 | 28400 | 28400 | 28350 | 175 |
| 458 | 20231010 | 105800 | 1701070250 | 28350 | 28350 | 28350 | 28350 | 1 |
| 459 | 20231010 | 105700 | 1701041900 | 28400 | 28350 | 28400 | 28350 | 53 |
| 460 | 20231010 | 105600 | 1699537450 | 28350 | 28350 | 28400 | 28300 | 336 |
| 461 | 20231010 | 105500 | 1690003550 | 28400 | 28350 | 28400 | 28350 | 535 |
| 462 | 20231010 | 105400 | 1674835050 | 28400 | 28400 | 28400 | 28400 | 10 |
| 463 | 20231010 | 105300 | 1674551050 | 28400 | 28400 | 28400 | 28400 | 25 |
| 464 | 20231010 | 105200 | 1673841050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 465 | 20231010 | 105100 | 1673841050 | 28400 | 28400 | 28400 | 28400 | 46 |
| 466 | 20231010 | 105000 | 1672534650 | 28350 | 28350 | 28400 | 28350 | 197 |
| 467 | 20231010 | 104900 | 1666946200 | 28300 | 28350 | 28350 | 28300 | 2 |
| 468 | 20231010 | 104800 | 1666889550 | 28400 | 28350 | 28400 | 28350 | 26 |
| 469 | 20231010 | 104700 | 1666151200 | 28350 | 28350 | 28350 | 28350 | 255 |
| 470 | 20231010 | 104600 | 1658921950 | 28400 | 28450 | 28450 | 28400 | 242 |
| 471 | 20231010 | 104500 | 1652047800 | 28450 | 28400 | 28450 | 28400 | 583 |
| 472 | 20231010 | 104400 | 1635490550 | 28400 | 28400 | 28400 | 28400 | 26 |
| 473 | 20231010 | 104300 | 1634752150 | 28400 | 28350 | 28400 | 28250 | 868 |
| 474 | 20231010 | 104200 | 1610149350 | 28300 | 28350 | 28400 | 28300 | 286 |
| 475 | 20231010 | 104100 | 1602054200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 476 | 20231010 | 104000 | 1602054200 | 28350 | 28350 | 28350 | 28350 | 85 |
| 477 | 20231010 | 103900 | 1599644450 | 28350 | 28300 | 28350 | 28300 | 153 |
| 478 | 20231010 | 103800 | 1595306950 | 28350 | 28300 | 28350 | 28300 | 45 |
| 479 | 20231010 | 103700 | 1594032200 | 28300 | 28300 | 28300 | 28300 | 1 |
| 480 | 20231010 | 103600 | 1594003900 | 28350 | 28300 | 28350 | 28300 | 26 |
| 481 | 20231010 | 103500 | 1593266850 | 28350 | 28250 | 28350 | 28250 | 174 |
| 482 | 20231010 | 103400 | 1588342900 | 28300 | 28300 | 28300 | 28300 | 26 |
| 483 | 20231010 | 103300 | 1587607100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 484 | 20231010 | 103200 | 1587607100 | 28350 | 28300 | 28350 | 28300 | 150 |
| 485 | 20231010 | 103100 | 1583360850 | 28300 | 28350 | 28350 | 28300 | 55 |
| 486 | 20231010 | 103000 | 1581803100 | 28350 | 28400 | 28400 | 28350 | 34 |
| 487 | 20231010 | 102900 | 1580838950 | 28400 | 28400 | 28400 | 28350 | 186 |
| 488 | 20231010 | 102800 | 1575564450 | 28350 | 28300 | 28350 | 28300 | 596 |
| 489 | 20231010 | 102700 | 1558693350 | 28300 | 28250 | 28300 | 28250 | 32 |
| 490 | 20231010 | 102600 | 1557787850 | 28250 | 28250 | 28250 | 28200 | 1900 |
| 491 | 20231010 | 102500 | 1504161350 | 28250 | 28200 | 28250 | 28200 | 127 |
| 492 | 20231010 | 102400 | 1500573700 | 28250 | 28250 | 28250 | 28250 | 2 |
| 493 | 20231010 | 102300 | 1500517200 | 28250 | 28250 | 28250 | 28250 | 238 |
| 494 | 20231010 | 102200 | 1493793700 | 28200 | 28200 | 28200 | 28200 | 158 |
| 495 | 20231010 | 102100 | 1489338100 | 28200 | 28150 | 28200 | 28150 | 536 |
| 496 | 20231010 | 102000 | 1474241150 | 28150 | 28150 | 28150 | 28150 | 9 |
| 497 | 20231010 | 101900 | 1473987800 | 28150 | 28150 | 28150 | 28150 | 25 |
| 498 | 20231010 | 101800 | 1473284050 | 28150 | 28150 | 28150 | 28150 | 13 |
| 499 | 20231010 | 101700 | 1472918100 | 28150 | 28100 | 28150 | 28100 | 26 |
| 500 | 20231010 | 101600 | 1472186250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 501 | 20231010 | 101500 | 1472186250 | 28150 | 28050 | 28150 | 28050 | 141 |
| 502 | 20231010 | 101400 | 1468227950 | 28050 | 28100 | 28100 | 28050 | 798 |
| 503 | 20231010 | 101300 | 1445842800 | 28050 | 28050 | 28050 | 28050 | 480 |
| 504 | 20231010 | 101200 | 1432378800 | 28050 | 28150 | 28150 | 28050 | 1908 |
| 505 | 20231010 | 101100 | 1378768700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 506 | 20231010 | 101000 | 1378768700 | 28150 | 28200 | 28200 | 28150 | 99 |
| 507 | 20231010 | 100900 | 1375980600 | 28150 | 28200 | 28200 | 28150 | 21 |
| 508 | 20231010 | 100800 | 1375388450 | 28200 | 28150 | 28200 | 28150 | 586 |
| 509 | 20231010 | 100700 | 1358885650 | 28100 | 28100 | 28100 | 28100 | 51 |
| 510 | 20231010 | 100600 | 1357452550 | 28100 | 28150 | 28150 | 28100 | 26 |
| 511 | 20231010 | 100500 | 1356720700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 512 | 20231010 | 100400 | 1356720700 | 28150 | 28100 | 28150 | 28100 | 174 |
| 513 | 20231010 | 100300 | 1351829000 | 28100 | 28150 | 28150 | 28100 | 937 |
| 514 | 20231010 | 100200 | 1325477450 | 28150 | 28200 | 28200 | 28150 | 345 |
| 515 | 20231010 | 100100 | 1315749450 | 28250 | 28250 | 28250 | 28250 | 0 |
| 516 | 20231010 | 100000 | 1315749450 | 28250 | 28300 | 28300 | 28250 | 70 |
| 517 | 20231010 | 095900 | 1313771900 | 28300 | 28250 | 28300 | 28250 | 276 |
| 518 | 20231010 | 095800 | 1305966350 | 28250 | 28250 | 28300 | 28200 | 55 |
| 519 | 20231010 | 095700 | 1304412350 | 28250 | 28200 | 28300 | 28200 | 238 |
| 520 | 20231010 | 095600 | 1297686350 | 28250 | 28150 | 28250 | 28150 | 42 |
| 521 | 20231010 | 095500 | 1296499950 | 28250 | 28250 | 28250 | 28250 | 25 |
| 522 | 20231010 | 095400 | 1295793700 | 28300 | 28150 | 28300 | 28150 | 180 |
| 523 | 20231010 | 095300 | 1290711700 | 28300 | 28100 | 28300 | 28100 | 917 |
| 524 | 20231010 | 095200 | 1264899700 | 28100 | 28150 | 28150 | 28100 | 1413 |
| 525 | 20231010 | 095100 | 1225194250 | 28200 | 28150 | 28200 | 28150 | 516 |
| 526 | 20231010 | 095000 | 1210651950 | 28150 | 28150 | 28150 | 28150 | 564 |
| 527 | 20231010 | 094900 | 1194775350 | 28200 | 28150 | 28200 | 28150 | 143 |
| 528 | 20231010 | 094800 | 1190748650 | 28150 | 28150 | 28150 | 28150 | 167 |
| 529 | 20231010 | 094700 | 1186047600 | 28150 | 28150 | 28350 | 28150 | 925 |
| 530 | 20231010 | 094600 | 1159975650 | 28150 | 28150 | 28150 | 28150 | 111 |
| 531 | 20231010 | 094500 | 1156851000 | 28250 | 28150 | 28250 | 28150 | 1005 |
| 532 | 20231010 | 094400 | 1128557650 | 28150 | 28200 | 28200 | 28150 | 224 |
| 533 | 20231010 | 094300 | 1122242350 | 28350 | 28350 | 28350 | 28350 | 25 |
| 534 | 20231010 | 094200 | 1121533600 | 28200 | 28200 | 28200 | 28200 | 142 |
| 535 | 20231010 | 094100 | 1117529200 | 28350 | 28200 | 28350 | 28150 | 979 |
| 536 | 20231010 | 094000 | 1089920300 | 28200 | 28250 | 28250 | 28200 | 123 |
| 537 | 20231010 | 093900 | 1086446300 | 28350 | 28350 | 28350 | 28350 | 38 |
| 538 | 20231010 | 093800 | 1085369000 | 28350 | 28350 | 28350 | 28350 | 25 |
| 539 | 20231010 | 093700 | 1084660250 | 28250 | 28350 | 28400 | 28250 | 706 |
| 540 | 20231010 | 093600 | 1064697800 | 28350 | 28300 | 28400 | 28300 | 704 |
| 541 | 20231010 | 093500 | 1044729400 | 28300 | 28300 | 28300 | 28300 | 10 |
| 542 | 20231010 | 093400 | 1044446400 | 28300 | 28250 | 28300 | 28250 | 103 |
| 543 | 20231010 | 093300 | 1041536000 | 28200 | 28200 | 28200 | 28200 | 405 |
| 544 | 20231010 | 093200 | 1030115000 | 28200 | 28200 | 28250 | 28200 | 190 |
| 545 | 20231010 | 093100 | 1024755000 | 28200 | 28150 | 28200 | 28150 | 9 |
| 546 | 20231010 | 093000 | 1024501250 | 28150 | 28150 | 28150 | 28150 | 406 |
| 547 | 20231010 | 092900 | 1013072350 | 28100 | 28150 | 28150 | 28100 | 590 |
| 548 | 20231010 | 092800 | 996492050 | 28150 | 28150 | 28250 | 28100 | 2768 |
| 549 | 20231010 | 092700 | 918589650 | 28200 | 28200 | 28200 | 28200 | 300 |
| 550 | 20231010 | 092600 | 910129650 | 28200 | 28150 | 28200 | 28100 | 255 |
| 551 | 20231010 | 092500 | 902948900 | 28150 | 28150 | 28150 | 28100 | 1915 |
| 552 | 20231010 | 092400 | 849067900 | 28150 | 28300 | 28300 | 28150 | 3945 |
| 553 | 20231010 | 092300 | 737753050 | 28300 | 28350 | 28350 | 28300 | 230 |
| 554 | 20231010 | 092200 | 731244000 | 28350 | 28300 | 28350 | 28300 | 207 |
| 555 | 20231010 | 092100 | 725384650 | 28300 | 28400 | 28400 | 28300 | 769 |
| 556 | 20231010 | 092000 | 703599450 | 28400 | 28450 | 28450 | 28400 | 152 |
| 557 | 20231010 | 091900 | 699282150 | 28500 | 28350 | 28500 | 28350 | 1238 |
| 558 | 20231010 | 091800 | 664095000 | 28250 | 28350 | 28350 | 28250 | 1002 |
| 559 | 20231010 | 091700 | 635761050 | 28350 | 28350 | 28400 | 28300 | 1306 |
| 560 | 20231010 | 091600 | 598784450 | 28400 | 28400 | 28400 | 28400 | 33 |
| 561 | 20231010 | 091500 | 597847250 | 28400 | 28350 | 28450 | 28300 | 903 |
| 562 | 20231010 | 091400 | 572244800 | 28350 | 28350 | 28500 | 28350 | 236 |
| 563 | 20231010 | 091300 | 565536600 | 28350 | 28450 | 28500 | 28350 | 2036 |
| 564 | 20231010 | 091200 | 507769000 | 28450 | 28500 | 28500 | 28450 | 526 |
| 565 | 20231010 | 091100 | 492794400 | 28500 | 28500 | 28550 | 28500 | 387 |
| 566 | 20231010 | 091000 | 481763550 | 28550 | 28700 | 28700 | 28500 | 1053 |
| 567 | 20231010 | 090900 | 451647850 | 28750 | 28400 | 28900 | 28350 | 2854 |
| 568 | 20231010 | 090800 | 370047050 | 28350 | 28350 | 28400 | 28350 | 669 |
| 569 | 20231010 | 090700 | 351048950 | 28400 | 28350 | 28400 | 28350 | 277 |
| 570 | 20231010 | 090600 | 343190200 | 28350 | 28300 | 28350 | 28200 | 1628 |
| 571 | 20231010 | 090500 | 297191750 | 28250 | 28350 | 28400 | 28250 | 2969 |
| 572 | 20231010 | 090400 | 213216500 | 28350 | 28350 | 28450 | 28300 | 2301 |
| 573 | 20231010 | 090300 | 147870900 | 28350 | 28450 | 28450 | 28300 | 1167 |
| 574 | 20231010 | 090200 | 114754600 | 28400 | 28400 | 28450 | 28400 | 1835 |
| 575 | 20231010 | 090100 | 62567600 | 28400 | 28400 | 28450 | 28300 | 1323 |
| 576 | 20231010 | 090000 | 25035900 | 28450 | 28450 | 28450 | 28400 | 753 |