31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 183700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 10381 |
| 3 | 20231006 | 183600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20231006 | 183500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20231006 | 183400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20231006 | 183300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20231006 | 183200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20231006 | 183100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20231006 | 183000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20231006 | 182900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20231006 | 182800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20231006 | 182700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20231006 | 182600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20231006 | 182500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20231006 | 182400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20231006 | 182300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20231006 | 182200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20231006 | 182100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20231006 | 182000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20231006 | 181900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20231006 | 181800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20231006 | 181700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20231006 | 181600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20231006 | 181500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20231006 | 181400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20231006 | 181300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20231006 | 181200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20231006 | 181100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20231006 | 181000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20231006 | 180900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20231006 | 180800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20231006 | 180700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 10381 |
| 33 | 20231006 | 180600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20231006 | 180500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20231006 | 180400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20231006 | 180300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20231006 | 180200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20231006 | 180100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20231006 | 180000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20231006 | 175900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20231006 | 175800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20231006 | 175700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20231006 | 175600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20231006 | 175500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20231006 | 175400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20231006 | 175300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20231006 | 175200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20231006 | 175100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20231006 | 175000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20231006 | 174900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20231006 | 174800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20231006 | 174700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20231006 | 174600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20231006 | 174500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20231006 | 174400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20231006 | 174300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20231006 | 174200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20231006 | 174100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20231006 | 174000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20231006 | 173900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20231006 | 173800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20231006 | 173700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 10381 |
| 63 | 20231006 | 173600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20231006 | 173500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20231006 | 173400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20231006 | 173300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20231006 | 173200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20231006 | 173100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20231006 | 173000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20231006 | 172900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20231006 | 172800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20231006 | 172700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20231006 | 172600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20231006 | 172500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20231006 | 172400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20231006 | 172300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20231006 | 172200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20231006 | 172100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20231006 | 172000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20231006 | 171900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20231006 | 171800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20231006 | 171700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20231006 | 171600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20231006 | 171500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20231006 | 171400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20231006 | 171300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20231006 | 171200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20231006 | 171100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20231006 | 171000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20231006 | 170900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20231006 | 170800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20231006 | 170700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 10381 |
| 93 | 20231006 | 170600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20231006 | 170500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20231006 | 170400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20231006 | 170300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20231006 | 170200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20231006 | 170100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20231006 | 170000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20231006 | 165900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20231006 | 165800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20231006 | 165700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20231006 | 165600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20231006 | 165500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20231006 | 165400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20231006 | 165300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20231006 | 165200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20231006 | 165100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20231006 | 165000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20231006 | 164900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20231006 | 164800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20231006 | 164700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20231006 | 164600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20231006 | 164500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20231006 | 164400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20231006 | 164300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20231006 | 164200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20231006 | 164100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20231006 | 164000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20231006 | 163900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20231006 | 163800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20231006 | 163700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 10381 |
| 123 | 20231006 | 163600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20231006 | 163500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20231006 | 163400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20231006 | 163300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20231006 | 163200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20231006 | 163100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20231006 | 163000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20231006 | 162900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20231006 | 162800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20231006 | 162700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20231006 | 162600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20231006 | 162500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20231006 | 162400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20231006 | 162300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20231006 | 162200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20231006 | 162100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20231006 | 162000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20231006 | 161900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20231006 | 161800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20231006 | 161700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20231006 | 161600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20231006 | 161500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20231006 | 161400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20231006 | 161300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20231006 | 161200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20231006 | 161100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20231006 | 161000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20231006 | 160900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20231006 | 160800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20231006 | 160700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 10381 |
| 153 | 20231006 | 160600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20231006 | 160500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20231006 | 160400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20231006 | 160300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20231006 | 160200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20231006 | 160100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20231006 | 160000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20231006 | 155900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20231006 | 155800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20231006 | 155700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20231006 | 155600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20231006 | 155500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20231006 | 155400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20231006 | 155300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20231006 | 155200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20231006 | 155100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20231006 | 155000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20231006 | 154900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20231006 | 154800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20231006 | 154700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20231006 | 154600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20231006 | 154500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20231006 | 154400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20231006 | 154300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20231006 | 154200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20231006 | 154100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20231006 | 154000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20231006 | 153900 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20231006 | 153800 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20231006 | 153700 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 10381 |
| 183 | 20231006 | 153600 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20231006 | 153500 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20231006 | 153400 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20231006 | 153300 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20231006 | 153200 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20231006 | 153100 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20231006 | 153000 | 11414266900 | 27650 | 27650 | 27650 | 27650 | 10381 |
| 190 | 20231006 | 152900 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20231006 | 152800 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20231006 | 152700 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20231006 | 152600 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20231006 | 152500 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20231006 | 152400 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20231006 | 152300 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20231006 | 152200 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20231006 | 152100 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20231006 | 152000 | 11127232250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20231006 | 151900 | 11127232250 | 27750 | 27700 | 27750 | 27650 | 502 |
| 201 | 20231006 | 151800 | 11113318650 | 27650 | 27800 | 27800 | 27650 | 940 |
| 202 | 20231006 | 151700 | 11087264100 | 27800 | 27650 | 27800 | 27650 | 4001 |
| 203 | 20231006 | 151600 | 10976362150 | 27700 | 27750 | 27800 | 27650 | 3639 |
| 204 | 20231006 | 151500 | 10875347250 | 27700 | 27650 | 27750 | 27650 | 2602 |
| 205 | 20231006 | 151400 | 10803195950 | 27750 | 27700 | 27800 | 27700 | 3550 |
| 206 | 20231006 | 151300 | 10704708150 | 27750 | 27800 | 27800 | 27700 | 3254 |
| 207 | 20231006 | 151200 | 10614366200 | 27800 | 27700 | 27800 | 27650 | 3506 |
| 208 | 20231006 | 151100 | 10517066900 | 27650 | 27700 | 27700 | 27650 | 2373 |
| 209 | 20231006 | 151000 | 10451371600 | 27700 | 27600 | 27700 | 27550 | 3590 |
| 210 | 20231006 | 150900 | 10352214900 | 27550 | 27500 | 27600 | 27500 | 1447 |
| 211 | 20231006 | 150800 | 10312297000 | 27550 | 27550 | 27600 | 27500 | 1513 |
| 212 | 20231006 | 150700 | 10270615750 | 27600 | 27550 | 27600 | 27500 | 818 |
| 213 | 20231006 | 150600 | 10248080700 | 27600 | 27550 | 27600 | 27550 | 1599 |
| 214 | 20231006 | 150500 | 10203959800 | 27550 | 27550 | 27600 | 27500 | 1808 |
| 215 | 20231006 | 150400 | 10154152850 | 27500 | 27500 | 27550 | 27500 | 519 |
| 216 | 20231006 | 150300 | 10139872100 | 27500 | 27550 | 27550 | 27500 | 603 |
| 217 | 20231006 | 150200 | 10123282950 | 27500 | 27550 | 27600 | 27500 | 485 |
| 218 | 20231006 | 150100 | 10109930600 | 27600 | 27500 | 27600 | 27500 | 1485 |
| 219 | 20231006 | 150000 | 10069018500 | 27500 | 27500 | 27550 | 27450 | 1730 |
| 220 | 20231006 | 145900 | 10021409250 | 27500 | 27500 | 27550 | 27500 | 660 |
| 221 | 20231006 | 145800 | 10003254250 | 27550 | 27500 | 27550 | 27500 | 766 |
| 222 | 20231006 | 145700 | 9982185500 | 27500 | 27500 | 27550 | 27500 | 804 |
| 223 | 20231006 | 145600 | 9960072150 | 27550 | 27500 | 27550 | 27500 | 1848 |
| 224 | 20231006 | 145500 | 9909251050 | 27550 | 27500 | 27550 | 27500 | 434 |
| 225 | 20231006 | 145400 | 9897314100 | 27500 | 27500 | 27550 | 27450 | 1159 |
| 226 | 20231006 | 145300 | 9865451750 | 27450 | 27500 | 27500 | 27450 | 1164 |
| 227 | 20231006 | 145200 | 9833462100 | 27450 | 27500 | 27500 | 27450 | 953 |
| 228 | 20231006 | 145100 | 9807258650 | 27500 | 27500 | 27550 | 27450 | 820 |
| 229 | 20231006 | 145000 | 9784719650 | 27500 | 27450 | 27500 | 27450 | 1029 |
| 230 | 20231006 | 144900 | 9756450250 | 27500 | 27450 | 27500 | 27450 | 992 |
| 231 | 20231006 | 144800 | 9729200950 | 27450 | 27450 | 27500 | 27400 | 1720 |
| 232 | 20231006 | 144700 | 9681936250 | 27450 | 27450 | 27500 | 27400 | 1038 |
| 233 | 20231006 | 144600 | 9653441850 | 27450 | 27450 | 27500 | 27450 | 2054 |
| 234 | 20231006 | 144500 | 9597010500 | 27500 | 27450 | 27500 | 27450 | 1612 |
| 235 | 20231006 | 144400 | 9552760350 | 27450 | 27500 | 27550 | 27450 | 3046 |
| 236 | 20231006 | 144300 | 9469081750 | 27550 | 27500 | 27550 | 27500 | 1258 |
| 237 | 20231006 | 144200 | 9434484050 | 27500 | 27550 | 27550 | 27500 | 1203 |
| 238 | 20231006 | 144100 | 9401352500 | 27500 | 27500 | 27550 | 27450 | 2920 |
| 239 | 20231006 | 144000 | 9321012450 | 27500 | 27500 | 27550 | 27500 | 951 |
| 240 | 20231006 | 143900 | 9294827750 | 27500 | 27500 | 27550 | 27450 | 1798 |
| 241 | 20231006 | 143800 | 9245393400 | 27550 | 27500 | 27550 | 27500 | 822 |
| 242 | 20231006 | 143700 | 9222787400 | 27500 | 27500 | 27550 | 27500 | 767 |
| 243 | 20231006 | 143600 | 9201694250 | 27500 | 27550 | 27550 | 27500 | 641 |
| 244 | 20231006 | 143500 | 9184061200 | 27500 | 27500 | 27550 | 27500 | 638 |
| 245 | 20231006 | 143400 | 9166516150 | 27500 | 27500 | 27550 | 27500 | 780 |
| 246 | 20231006 | 143300 | 9145062900 | 27500 | 27450 | 27550 | 27450 | 2369 |
| 247 | 20231006 | 143200 | 9079884300 | 27450 | 27450 | 27500 | 27450 | 599 |
| 248 | 20231006 | 143100 | 9063436750 | 27450 | 27450 | 27500 | 27450 | 655 |
| 249 | 20231006 | 143000 | 9045450300 | 27450 | 27450 | 27500 | 27450 | 851 |
| 250 | 20231006 | 142900 | 9022076900 | 27500 | 27550 | 27550 | 27450 | 2983 |
| 251 | 20231006 | 142800 | 8940090700 | 27500 | 27500 | 27550 | 27500 | 478 |
| 252 | 20231006 | 142700 | 8926938600 | 27500 | 27500 | 27550 | 27500 | 940 |
| 253 | 20231006 | 142600 | 8901085400 | 27550 | 27550 | 27550 | 27450 | 1021 |
| 254 | 20231006 | 142500 | 8873013350 | 27450 | 27550 | 27550 | 27450 | 677 |
| 255 | 20231006 | 142400 | 8854397050 | 27500 | 27450 | 27550 | 27450 | 1053 |
| 256 | 20231006 | 142300 | 8825444550 | 27500 | 27500 | 27500 | 27450 | 530 |
| 257 | 20231006 | 142200 | 8810879150 | 27500 | 27500 | 27550 | 27450 | 1398 |
| 258 | 20231006 | 142100 | 8772441950 | 27500 | 27500 | 27550 | 27500 | 854 |
| 259 | 20231006 | 142000 | 8748956450 | 27500 | 27500 | 27550 | 27500 | 576 |
| 260 | 20231006 | 141900 | 8733112950 | 27500 | 27500 | 27550 | 27500 | 996 |
| 261 | 20231006 | 141800 | 8705694750 | 27550 | 27500 | 27550 | 27450 | 4957 |
| 262 | 20231006 | 141700 | 8569452300 | 27500 | 27500 | 27550 | 27500 | 1174 |
| 263 | 20231006 | 141600 | 8537166650 | 27500 | 27500 | 27550 | 27500 | 488 |
| 264 | 20231006 | 141500 | 8523744600 | 27500 | 27500 | 27550 | 27500 | 1715 |
| 265 | 20231006 | 141400 | 8476580550 | 27500 | 27550 | 27550 | 27500 | 727 |
| 266 | 20231006 | 141300 | 8456584700 | 27550 | 27500 | 27550 | 27500 | 511 |
| 267 | 20231006 | 141200 | 8442521800 | 27500 | 27500 | 27550 | 27500 | 894 |
| 268 | 20231006 | 141100 | 8417923400 | 27500 | 27550 | 27600 | 27500 | 1095 |
| 269 | 20231006 | 141000 | 8387764750 | 27550 | 27600 | 27600 | 27550 | 769 |
| 270 | 20231006 | 140900 | 8366565000 | 27550 | 27500 | 27650 | 27500 | 4196 |
| 271 | 20231006 | 140800 | 8250830800 | 27500 | 27550 | 27600 | 27450 | 1321 |
| 272 | 20231006 | 140700 | 8214495650 | 27550 | 27600 | 27650 | 27500 | 7115 |
| 273 | 20231006 | 140600 | 8018559300 | 27600 | 27600 | 27650 | 27600 | 1532 |
| 274 | 20231006 | 140500 | 7976265700 | 27600 | 27600 | 27650 | 27600 | 628 |
| 275 | 20231006 | 140400 | 7958931750 | 27600 | 27600 | 27650 | 27600 | 710 |
| 276 | 20231006 | 140300 | 7939334950 | 27650 | 27600 | 27650 | 27600 | 460 |
| 277 | 20231006 | 140200 | 7926631200 | 27600 | 27600 | 27650 | 27600 | 560 |
| 278 | 20231006 | 140100 | 7911172050 | 27600 | 27600 | 27650 | 27600 | 1004 |
| 279 | 20231006 | 140000 | 7883447150 | 27650 | 27650 | 27650 | 27600 | 459 |
| 280 | 20231006 | 135900 | 7870767850 | 27650 | 27700 | 27700 | 27600 | 1036 |
| 281 | 20231006 | 135800 | 7842114900 | 27650 | 27700 | 27700 | 27650 | 512 |
| 282 | 20231006 | 135700 | 7827957000 | 27650 | 27650 | 27700 | 27650 | 1020 |
| 283 | 20231006 | 135600 | 7799751000 | 27650 | 27650 | 27700 | 27650 | 527 |
| 284 | 20231006 | 135500 | 7785178950 | 27650 | 27650 | 27700 | 27650 | 938 |
| 285 | 20231006 | 135400 | 7759231000 | 27650 | 27700 | 27700 | 27650 | 1012 |
| 286 | 20231006 | 135300 | 7731248050 | 27700 | 27700 | 27700 | 27650 | 786 |
| 287 | 20231006 | 135200 | 7709500850 | 27650 | 27700 | 27700 | 27650 | 875 |
| 288 | 20231006 | 135100 | 7685290550 | 27700 | 27700 | 27750 | 27650 | 1383 |
| 289 | 20231006 | 135000 | 7646992850 | 27700 | 27700 | 27750 | 27700 | 823 |
| 290 | 20231006 | 134900 | 7624193750 | 27700 | 27750 | 27750 | 27700 | 380 |
| 291 | 20231006 | 134800 | 7613665100 | 27700 | 27700 | 27750 | 27700 | 605 |
| 292 | 20231006 | 134700 | 7596901900 | 27700 | 27700 | 27750 | 27650 | 1279 |
| 293 | 20231006 | 134600 | 7561461050 | 27700 | 27700 | 27750 | 27650 | 841 |
| 294 | 20231006 | 134500 | 7538171900 | 27700 | 27650 | 27750 | 27650 | 1324 |
| 295 | 20231006 | 134400 | 7501459400 | 27750 | 27700 | 27750 | 27650 | 1159 |
| 296 | 20231006 | 134300 | 7469368700 | 27700 | 27700 | 27800 | 27700 | 1098 |
| 297 | 20231006 | 134200 | 7438944100 | 27750 | 27750 | 27800 | 27650 | 3157 |
| 298 | 20231006 | 134100 | 7351526050 | 27750 | 27700 | 27800 | 27700 | 773 |
| 299 | 20231006 | 134000 | 7330103800 | 27750 | 27750 | 27750 | 27700 | 925 |
| 300 | 20231006 | 133900 | 7304441500 | 27750 | 27750 | 27800 | 27700 | 1795 |
| 301 | 20231006 | 133800 | 7254586750 | 27700 | 27750 | 27750 | 27700 | 1172 |
| 302 | 20231006 | 133700 | 7222090550 | 27750 | 27750 | 27800 | 27750 | 914 |
| 303 | 20231006 | 133600 | 7196727000 | 27800 | 27750 | 27800 | 27750 | 699 |
| 304 | 20231006 | 133500 | 7177329000 | 27750 | 27700 | 27800 | 27700 | 795 |
| 305 | 20231006 | 133400 | 7155275800 | 27700 | 27750 | 27800 | 27700 | 789 |
| 306 | 20231006 | 133300 | 7133407350 | 27750 | 27750 | 27850 | 27700 | 1549 |
| 307 | 20231006 | 133200 | 7090380950 | 27700 | 27800 | 27850 | 27650 | 21036 |
| 308 | 20231006 | 133100 | 6507655800 | 27800 | 27800 | 27850 | 27800 | 1415 |
| 309 | 20231006 | 133000 | 6468317600 | 27800 | 27800 | 27850 | 27800 | 512 |
| 310 | 20231006 | 132900 | 6454082850 | 27800 | 27800 | 27850 | 27800 | 2449 |
| 311 | 20231006 | 132800 | 6385994700 | 27800 | 27850 | 27900 | 27800 | 2214 |
| 312 | 20231006 | 132700 | 6324302200 | 27850 | 27850 | 27900 | 27850 | 865 |
| 313 | 20231006 | 132600 | 6300181200 | 27900 | 27850 | 27900 | 27850 | 376 |
| 314 | 20231006 | 132500 | 6289707500 | 27850 | 27850 | 27900 | 27850 | 326 |
| 315 | 20231006 | 132400 | 6280624800 | 27850 | 27850 | 27950 | 27850 | 972 |
| 316 | 20231006 | 132300 | 6253531800 | 27850 | 27900 | 27950 | 27850 | 650 |
| 317 | 20231006 | 132200 | 6235395750 | 27900 | 27900 | 27950 | 27900 | 338 |
| 318 | 20231006 | 132100 | 6225965100 | 27900 | 27900 | 27950 | 27900 | 542 |
| 319 | 20231006 | 132000 | 6210840850 | 27900 | 27950 | 27950 | 27900 | 283 |
| 320 | 20231006 | 131900 | 6202943100 | 27950 | 27900 | 27950 | 27900 | 385 |
| 321 | 20231006 | 131800 | 6192197650 | 27900 | 27900 | 27950 | 27900 | 663 |
| 322 | 20231006 | 131700 | 6173676200 | 27900 | 27900 | 27950 | 27900 | 853 |
| 323 | 20231006 | 131600 | 6149855550 | 27900 | 27900 | 27900 | 27900 | 588 |
| 324 | 20231006 | 131500 | 6133450350 | 27900 | 27950 | 27950 | 27900 | 326 |
| 325 | 20231006 | 131400 | 6124349400 | 27900 | 27950 | 27950 | 27900 | 673 |
| 326 | 20231006 | 131300 | 6105561050 | 27900 | 27900 | 28000 | 27900 | 855 |
| 327 | 20231006 | 131200 | 6081674200 | 27900 | 27900 | 27950 | 27900 | 382 |
| 328 | 20231006 | 131100 | 6071015150 | 27900 | 27900 | 27950 | 27900 | 562 |
| 329 | 20231006 | 131000 | 6055335150 | 27900 | 27850 | 27950 | 27850 | 683 |
| 330 | 20231006 | 130900 | 6036277950 | 27850 | 27850 | 27900 | 27850 | 347 |
| 331 | 20231006 | 130800 | 6026613900 | 27850 | 27850 | 27900 | 27850 | 1126 |
| 332 | 20231006 | 130700 | 5995217450 | 27850 | 27900 | 27900 | 27850 | 664 |
| 333 | 20231006 | 130600 | 5976698850 | 27900 | 27950 | 27950 | 27900 | 262 |
| 334 | 20231006 | 130500 | 5969388750 | 27900 | 27950 | 27950 | 27900 | 572 |
| 335 | 20231006 | 130400 | 5953405850 | 27900 | 27950 | 28000 | 27900 | 654 |
| 336 | 20231006 | 130300 | 5935128350 | 27950 | 27900 | 28000 | 27900 | 661 |
| 337 | 20231006 | 130200 | 5916655600 | 27950 | 27950 | 28000 | 27950 | 1181 |
| 338 | 20231006 | 130100 | 5883645350 | 27950 | 28000 | 28050 | 27950 | 740 |
| 339 | 20231006 | 130000 | 5862947000 | 28000 | 27850 | 28000 | 27850 | 1592 |
| 340 | 20231006 | 125900 | 5818459550 | 27850 | 27850 | 27850 | 27850 | 211 |
| 341 | 20231006 | 125800 | 5812583200 | 27900 | 27850 | 27900 | 27850 | 857 |
| 342 | 20231006 | 125700 | 5788695250 | 27900 | 27850 | 27900 | 27850 | 214 |
| 343 | 20231006 | 125600 | 5782733400 | 27850 | 27900 | 27900 | 27850 | 583 |
| 344 | 20231006 | 125500 | 5766474950 | 27900 | 27850 | 27900 | 27850 | 499 |
| 345 | 20231006 | 125400 | 5752576600 | 27900 | 27900 | 27900 | 27850 | 287 |
| 346 | 20231006 | 125300 | 5744576750 | 27850 | 27850 | 27850 | 27850 | 409 |
| 347 | 20231006 | 125200 | 5733186100 | 27850 | 27850 | 27900 | 27850 | 578 |
| 348 | 20231006 | 125100 | 5717071650 | 27900 | 27850 | 27900 | 27850 | 812 |
| 349 | 20231006 | 125000 | 5694437500 | 27900 | 27900 | 27900 | 27850 | 954 |
| 350 | 20231006 | 124900 | 5667822200 | 27900 | 27900 | 27950 | 27900 | 210 |
| 351 | 20231006 | 124800 | 5661961850 | 27900 | 27900 | 27950 | 27900 | 437 |
| 352 | 20231006 | 124700 | 5649768250 | 27950 | 27900 | 27950 | 27900 | 173 |
| 353 | 20231006 | 124600 | 5644935550 | 27900 | 27950 | 28000 | 27900 | 455 |
| 354 | 20231006 | 124500 | 5632234750 | 27900 | 27950 | 27950 | 27900 | 438 |
| 355 | 20231006 | 124400 | 5620002600 | 27900 | 27900 | 27950 | 27900 | 355 |
| 356 | 20231006 | 124300 | 5610090300 | 27900 | 27950 | 27950 | 27900 | 823 |
| 357 | 20231006 | 124200 | 5587089450 | 27950 | 27950 | 28000 | 27950 | 434 |
| 358 | 20231006 | 124100 | 5574959100 | 27950 | 27950 | 27950 | 27950 | 442 |
| 359 | 20231006 | 124000 | 5562605200 | 27950 | 27950 | 28000 | 27950 | 294 |
| 360 | 20231006 | 123900 | 5554386900 | 28000 | 27950 | 28000 | 27950 | 286 |
| 361 | 20231006 | 123800 | 5546389300 | 27950 | 28050 | 28050 | 27950 | 284 |
| 362 | 20231006 | 123700 | 5538450250 | 28000 | 28000 | 28050 | 27950 | 229 |
| 363 | 20231006 | 123600 | 5532041050 | 28050 | 28000 | 28050 | 27950 | 168 |
| 364 | 20231006 | 123500 | 5527339750 | 28000 | 28000 | 28050 | 27950 | 525 |
| 365 | 20231006 | 123400 | 5512656300 | 28050 | 28000 | 28050 | 27950 | 220 |
| 366 | 20231006 | 123300 | 5506503700 | 27950 | 28000 | 28000 | 27950 | 766 |
| 367 | 20231006 | 123200 | 5485084000 | 28000 | 28000 | 28000 | 27950 | 280 |
| 368 | 20231006 | 123100 | 5477253100 | 28000 | 28000 | 28000 | 28000 | 223 |
| 369 | 20231006 | 123000 | 5471009100 | 28000 | 28000 | 28000 | 28000 | 214 |
| 370 | 20231006 | 122900 | 5465017100 | 28000 | 27950 | 28050 | 27950 | 244 |
| 371 | 20231006 | 122800 | 5458184950 | 27950 | 27950 | 28000 | 27950 | 591 |
| 372 | 20231006 | 122700 | 5441660550 | 27950 | 27950 | 28000 | 27950 | 162 |
| 373 | 20231006 | 122600 | 5437132550 | 27950 | 27950 | 27950 | 27950 | 116 |
| 374 | 20231006 | 122500 | 5433890350 | 27950 | 27950 | 28000 | 27950 | 671 |
| 375 | 20231006 | 122400 | 5415131850 | 27950 | 27950 | 28000 | 27950 | 103 |
| 376 | 20231006 | 122300 | 5412250800 | 28050 | 28000 | 28050 | 27950 | 209 |
| 377 | 20231006 | 122200 | 5406399950 | 28000 | 28000 | 28000 | 27950 | 388 |
| 378 | 20231006 | 122100 | 5395536350 | 28000 | 27950 | 28050 | 27950 | 945 |
| 379 | 20231006 | 122000 | 5369045550 | 27950 | 28000 | 28000 | 27950 | 558 |
| 380 | 20231006 | 121900 | 5353422050 | 28000 | 28000 | 28000 | 28000 | 144 |
| 381 | 20231006 | 121800 | 5349390050 | 28000 | 28000 | 28000 | 28000 | 311 |
| 382 | 20231006 | 121700 | 5340682050 | 28000 | 28000 | 28050 | 28000 | 225 |
| 383 | 20231006 | 121600 | 5334381500 | 28000 | 28050 | 28050 | 28000 | 369 |
| 384 | 20231006 | 121500 | 5324037750 | 28050 | 28000 | 28050 | 28000 | 1391 |
| 385 | 20231006 | 121400 | 5285060650 | 28000 | 27950 | 28000 | 27950 | 249 |
| 386 | 20231006 | 121300 | 5278099350 | 27950 | 27950 | 28000 | 27950 | 257 |
| 387 | 20231006 | 121200 | 5270913050 | 28000 | 27950 | 28000 | 27950 | 364 |
| 388 | 20231006 | 121100 | 5260733000 | 27950 | 28000 | 28000 | 27950 | 219 |
| 389 | 20231006 | 121000 | 5254603100 | 28000 | 28000 | 28000 | 28000 | 251 |
| 390 | 20231006 | 120900 | 5247575100 | 28000 | 28000 | 28000 | 27950 | 141 |
| 391 | 20231006 | 120800 | 5243629450 | 28000 | 28000 | 28050 | 27950 | 593 |
| 392 | 20231006 | 120700 | 5227012950 | 28050 | 28000 | 28050 | 27950 | 357 |
| 393 | 20231006 | 120600 | 5217016350 | 28000 | 28000 | 28050 | 28000 | 137 |
| 394 | 20231006 | 120500 | 5213177950 | 28050 | 28000 | 28050 | 28000 | 451 |
| 395 | 20231006 | 120400 | 5200544250 | 28050 | 28000 | 28050 | 27950 | 205 |
| 396 | 20231006 | 120300 | 5194801850 | 28050 | 27950 | 28050 | 27950 | 466 |
| 397 | 20231006 | 120200 | 5181747550 | 27950 | 27950 | 27950 | 27950 | 357 |
| 398 | 20231006 | 120100 | 5171769400 | 28000 | 28000 | 28050 | 27950 | 134 |
| 399 | 20231006 | 120000 | 5168020350 | 28000 | 27950 | 28050 | 27950 | 469 |
| 400 | 20231006 | 115900 | 5154902150 | 28000 | 28000 | 28000 | 27950 | 310 |
| 401 | 20231006 | 115800 | 5146224450 | 28000 | 28050 | 28050 | 28000 | 583 |
| 402 | 20231006 | 115700 | 5129885550 | 28100 | 28050 | 28100 | 28050 | 188 |
| 403 | 20231006 | 115600 | 5124611750 | 28050 | 28050 | 28050 | 28000 | 669 |
| 404 | 20231006 | 115500 | 5105866500 | 28100 | 28050 | 28100 | 28000 | 411 |
| 405 | 20231006 | 115400 | 5094338350 | 28050 | 27950 | 28050 | 27950 | 342 |
| 406 | 20231006 | 115300 | 5084755900 | 28000 | 28000 | 28050 | 28000 | 226 |
| 407 | 20231006 | 115200 | 5078427750 | 28000 | 28050 | 28050 | 28000 | 550 |
| 408 | 20231006 | 115100 | 5063024150 | 28000 | 28000 | 28050 | 28000 | 720 |
| 409 | 20231006 | 115000 | 5042833650 | 28000 | 28050 | 28100 | 28000 | 372 |
| 410 | 20231006 | 114900 | 5032407900 | 28000 | 27950 | 28100 | 27950 | 1395 |
| 411 | 20231006 | 114800 | 4993316750 | 28000 | 27950 | 28000 | 27950 | 446 |
| 412 | 20231006 | 114700 | 4980844300 | 27950 | 27950 | 28000 | 27900 | 234 |
| 413 | 20231006 | 114600 | 4974304100 | 27950 | 27950 | 27950 | 27950 | 349 |
| 414 | 20231006 | 114500 | 4964549550 | 27950 | 27950 | 28000 | 27900 | 552 |
| 415 | 20231006 | 114400 | 4949120150 | 27950 | 27900 | 28000 | 27900 | 1268 |
| 416 | 20231006 | 114300 | 4913708750 | 27850 | 27900 | 27900 | 27850 | 217 |
| 417 | 20231006 | 114200 | 4907659450 | 27900 | 27950 | 27950 | 27900 | 644 |
| 418 | 20231006 | 114100 | 4889681350 | 27950 | 27900 | 27950 | 27850 | 675 |
| 419 | 20231006 | 114000 | 4870840250 | 27850 | 27850 | 27900 | 27850 | 240 |
| 420 | 20231006 | 113900 | 4864156000 | 27850 | 27850 | 27900 | 27850 | 605 |
| 421 | 20231006 | 113800 | 4847302500 | 27850 | 27850 | 27900 | 27800 | 496 |
| 422 | 20231006 | 113700 | 4833490400 | 27800 | 27850 | 27900 | 27800 | 516 |
| 423 | 20231006 | 113600 | 4819126000 | 27850 | 27800 | 27850 | 27800 | 83 |
| 424 | 20231006 | 113500 | 4816818400 | 27800 | 27800 | 27850 | 27800 | 975 |
| 425 | 20231006 | 113400 | 4789710550 | 27850 | 27850 | 27850 | 27800 | 402 |
| 426 | 20231006 | 113300 | 4778521450 | 27800 | 27800 | 27900 | 27800 | 681 |
| 427 | 20231006 | 113200 | 4759557450 | 27850 | 27750 | 27900 | 27750 | 2480 |
| 428 | 20231006 | 113100 | 4690541200 | 27800 | 27800 | 27850 | 27750 | 422 |
| 429 | 20231006 | 113000 | 4678816150 | 27800 | 27750 | 27800 | 27750 | 598 |
| 430 | 20231006 | 112900 | 4662199000 | 27750 | 27800 | 27850 | 27750 | 1085 |
| 431 | 20231006 | 112800 | 4632033800 | 27800 | 27850 | 27850 | 27800 | 472 |
| 432 | 20231006 | 112700 | 4618909300 | 27800 | 27750 | 27850 | 27750 | 1308 |
| 433 | 20231006 | 112600 | 4582576550 | 27750 | 27750 | 27800 | 27700 | 1641 |
| 434 | 20231006 | 112500 | 4537090700 | 27750 | 27750 | 27800 | 27750 | 1019 |
| 435 | 20231006 | 112400 | 4508812700 | 27800 | 27750 | 27800 | 27750 | 870 |
| 436 | 20231006 | 112300 | 4484669700 | 27750 | 27850 | 27850 | 27750 | 2127 |
| 437 | 20231006 | 112200 | 4425539650 | 27800 | 27800 | 27900 | 27800 | 1393 |
| 438 | 20231006 | 112100 | 4386769200 | 27800 | 27800 | 27850 | 27700 | 11375 |
| 439 | 20231006 | 112000 | 4071271200 | 27800 | 27800 | 27850 | 27800 | 712 |
| 440 | 20231006 | 111900 | 4051477450 | 27800 | 27900 | 27900 | 27800 | 1969 |
| 441 | 20231006 | 111800 | 3996736550 | 27900 | 27850 | 27900 | 27800 | 2669 |
| 442 | 20231006 | 111700 | 3922403800 | 27850 | 27900 | 27900 | 27850 | 610 |
| 443 | 20231006 | 111600 | 3905395300 | 27900 | 27900 | 27900 | 27900 | 671 |
| 444 | 20231006 | 111500 | 3886674400 | 27900 | 27900 | 27950 | 27900 | 671 |
| 445 | 20231006 | 111400 | 3867948500 | 27900 | 27900 | 27900 | 27850 | 872 |
| 446 | 20231006 | 111300 | 3843621050 | 27900 | 27950 | 27950 | 27900 | 602 |
| 447 | 20231006 | 111200 | 3826824150 | 27900 | 27900 | 27950 | 27900 | 652 |
| 448 | 20231006 | 111100 | 3808629800 | 27950 | 27900 | 28000 | 27900 | 901 |
| 449 | 20231006 | 111000 | 3783478600 | 27950 | 27950 | 28000 | 27900 | 1470 |
| 450 | 20231006 | 110900 | 3742412550 | 27950 | 28000 | 28050 | 27950 | 511 |
| 451 | 20231006 | 110800 | 3728122900 | 27950 | 27950 | 28000 | 27950 | 756 |
| 452 | 20231006 | 110700 | 3706975800 | 28000 | 28000 | 28050 | 27950 | 650 |
| 453 | 20231006 | 110600 | 3688787300 | 28000 | 28000 | 28050 | 27950 | 1539 |
| 454 | 20231006 | 110500 | 3645685350 | 27950 | 27950 | 28000 | 27900 | 777 |
| 455 | 20231006 | 110400 | 3623961050 | 27950 | 27950 | 28000 | 27950 | 353 |
| 456 | 20231006 | 110300 | 3614094400 | 27950 | 27950 | 28000 | 27950 | 286 |
| 457 | 20231006 | 110200 | 3606100500 | 27950 | 28000 | 28000 | 27950 | 1105 |
| 458 | 20231006 | 110100 | 3575196600 | 28000 | 27950 | 28050 | 27900 | 4278 |
| 459 | 20231006 | 110000 | 3455457600 | 28000 | 28000 | 28000 | 27950 | 593 |
| 460 | 20231006 | 105900 | 3438868550 | 28000 | 28000 | 28100 | 28000 | 2003 |
| 461 | 20231006 | 105800 | 3382765050 | 28000 | 28050 | 28050 | 27950 | 635 |
| 462 | 20231006 | 105700 | 3364984650 | 28000 | 28000 | 28050 | 27950 | 3939 |
| 463 | 20231006 | 105600 | 3254768250 | 28000 | 28050 | 28050 | 27950 | 10983 |
| 464 | 20231006 | 105500 | 2947149800 | 28050 | 28100 | 28100 | 28050 | 478 |
| 465 | 20231006 | 105400 | 2933734450 | 28100 | 28100 | 28100 | 28050 | 570 |
| 466 | 20231006 | 105300 | 2917720450 | 28100 | 28100 | 28100 | 28050 | 2114 |
| 467 | 20231006 | 105200 | 2858323650 | 28100 | 28150 | 28150 | 28100 | 381 |
| 468 | 20231006 | 105100 | 2847616200 | 28100 | 28100 | 28150 | 28100 | 425 |
| 469 | 20231006 | 105000 | 2835670350 | 28150 | 28100 | 28150 | 28100 | 367 |
| 470 | 20231006 | 104900 | 2825346000 | 28150 | 28150 | 28200 | 28150 | 523 |
| 471 | 20231006 | 104800 | 2810621050 | 28150 | 28150 | 28150 | 28100 | 592 |
| 472 | 20231006 | 104700 | 2793959100 | 28150 | 28150 | 28200 | 28150 | 389 |
| 473 | 20231006 | 104600 | 2783000800 | 28150 | 28200 | 28200 | 28100 | 484 |
| 474 | 20231006 | 104500 | 2769372150 | 28200 | 28150 | 28250 | 28100 | 932 |
| 475 | 20231006 | 104400 | 2743120800 | 28150 | 28150 | 28250 | 28100 | 2429 |
| 476 | 20231006 | 104300 | 2674761750 | 28150 | 28200 | 28200 | 28150 | 356 |
| 477 | 20231006 | 104200 | 2664730450 | 28150 | 28200 | 28250 | 28150 | 906 |
| 478 | 20231006 | 104100 | 2639200500 | 28200 | 28250 | 28250 | 28150 | 645 |
| 479 | 20231006 | 104000 | 2621009850 | 28250 | 28250 | 28300 | 28200 | 458 |
| 480 | 20231006 | 103900 | 2608080400 | 28250 | 28250 | 28300 | 28250 | 279 |
| 481 | 20231006 | 103800 | 2600191550 | 28200 | 28150 | 28250 | 28150 | 592 |
| 482 | 20231006 | 103700 | 2583505250 | 28150 | 28150 | 28150 | 28100 | 473 |
| 483 | 20231006 | 103600 | 2570192150 | 28100 | 28150 | 28150 | 28100 | 2979 |
| 484 | 20231006 | 103500 | 2486341350 | 28150 | 28200 | 28250 | 28150 | 1169 |
| 485 | 20231006 | 103400 | 2453375000 | 28200 | 28300 | 28300 | 28200 | 484 |
| 486 | 20231006 | 103300 | 2439713000 | 28250 | 28250 | 28300 | 28200 | 890 |
| 487 | 20231006 | 103200 | 2414576200 | 28200 | 28200 | 28250 | 28150 | 437 |
| 488 | 20231006 | 103100 | 2402246700 | 28200 | 28200 | 28200 | 28200 | 390 |
| 489 | 20231006 | 103000 | 2391248700 | 28200 | 28200 | 28200 | 28200 | 433 |
| 490 | 20231006 | 102900 | 2379038100 | 28200 | 28200 | 28250 | 28200 | 926 |
| 491 | 20231006 | 102800 | 2352916750 | 28200 | 28250 | 28250 | 28200 | 316 |
| 492 | 20231006 | 102700 | 2343998550 | 28250 | 28250 | 28250 | 28250 | 507 |
| 493 | 20231006 | 102600 | 2329675800 | 28250 | 28250 | 28250 | 28250 | 761 |
| 494 | 20231006 | 102500 | 2308177550 | 28300 | 28250 | 28300 | 28250 | 266 |
| 495 | 20231006 | 102400 | 2300663000 | 28250 | 28300 | 28300 | 28250 | 437 |
| 496 | 20231006 | 102300 | 2288299800 | 28300 | 28300 | 28350 | 28300 | 536 |
| 497 | 20231006 | 102200 | 2273130950 | 28300 | 28350 | 28400 | 28300 | 367 |
| 498 | 20231006 | 102100 | 2262728850 | 28350 | 28300 | 28350 | 28300 | 409 |
| 499 | 20231006 | 102000 | 2251149550 | 28300 | 28300 | 28350 | 28300 | 418 |
| 500 | 20231006 | 101900 | 2239314800 | 28300 | 28350 | 28400 | 28300 | 490 |
| 501 | 20231006 | 101800 | 2225435600 | 28350 | 28400 | 28400 | 28350 | 308 |
| 502 | 20231006 | 101700 | 2216703550 | 28400 | 28350 | 28400 | 28350 | 479 |
| 503 | 20231006 | 101600 | 2203109800 | 28350 | 28350 | 28400 | 28350 | 616 |
| 504 | 20231006 | 101500 | 2185642500 | 28350 | 28350 | 28450 | 28350 | 945 |
| 505 | 20231006 | 101400 | 2158782450 | 28350 | 28350 | 28400 | 28300 | 454 |
| 506 | 20231006 | 101300 | 2145923750 | 28350 | 28350 | 28350 | 28300 | 750 |
| 507 | 20231006 | 101200 | 2124677750 | 28350 | 28400 | 28400 | 28300 | 714 |
| 508 | 20231006 | 101100 | 2104431900 | 28400 | 28350 | 28450 | 28350 | 344 |
| 509 | 20231006 | 101000 | 2094656800 | 28350 | 28350 | 28400 | 28300 | 1275 |
| 510 | 20231006 | 100900 | 2058521400 | 28350 | 28350 | 28400 | 28350 | 471 |
| 511 | 20231006 | 100800 | 2045167250 | 28350 | 28350 | 28400 | 28350 | 338 |
| 512 | 20231006 | 100700 | 2035583600 | 28400 | 28450 | 28450 | 28350 | 294 |
| 513 | 20231006 | 100600 | 2027236550 | 28400 | 28450 | 28500 | 28400 | 622 |
| 514 | 20231006 | 100500 | 2009557350 | 28450 | 28350 | 28500 | 28350 | 1322 |
| 515 | 20231006 | 100400 | 1971950050 | 28350 | 28400 | 28450 | 28350 | 433 |
| 516 | 20231006 | 100300 | 1959666450 | 28400 | 28350 | 28450 | 28350 | 1295 |
| 517 | 20231006 | 100200 | 1922893900 | 28300 | 28350 | 28400 | 28300 | 645 |
| 518 | 20231006 | 100100 | 1904614100 | 28350 | 28400 | 28450 | 28350 | 342 |
| 519 | 20231006 | 100000 | 1894904450 | 28400 | 28400 | 28400 | 28350 | 522 |
| 520 | 20231006 | 095900 | 1880100100 | 28350 | 28400 | 28400 | 28350 | 480 |
| 521 | 20231006 | 095800 | 1866479150 | 28400 | 28400 | 28450 | 28400 | 211 |
| 522 | 20231006 | 095700 | 1860486050 | 28400 | 28450 | 28450 | 28350 | 374 |
| 523 | 20231006 | 095600 | 1849863700 | 28450 | 28450 | 28500 | 28400 | 593 |
| 524 | 20231006 | 095500 | 1833007300 | 28450 | 28450 | 28500 | 28400 | 365 |
| 525 | 20231006 | 095400 | 1822630000 | 28500 | 28400 | 28500 | 28400 | 394 |
| 526 | 20231006 | 095300 | 1811424800 | 28400 | 28300 | 28450 | 28300 | 1648 |
| 527 | 20231006 | 095200 | 1764658450 | 28300 | 28250 | 28300 | 28200 | 565 |
| 528 | 20231006 | 095100 | 1748694250 | 28300 | 28250 | 28300 | 28200 | 664 |
| 529 | 20231006 | 095000 | 1729948850 | 28250 | 28300 | 28300 | 28250 | 596 |
| 530 | 20231006 | 094900 | 1713108250 | 28300 | 28300 | 28300 | 28250 | 249 |
| 531 | 20231006 | 094800 | 1706063400 | 28300 | 28200 | 28300 | 28200 | 730 |
| 532 | 20231006 | 094700 | 1685457850 | 28250 | 28200 | 28250 | 28200 | 270 |
| 533 | 20231006 | 094600 | 1677843400 | 28200 | 28200 | 28300 | 28200 | 1103 |
| 534 | 20231006 | 094500 | 1646700350 | 28200 | 28200 | 28250 | 28150 | 1367 |
| 535 | 20231006 | 094400 | 1608160350 | 28200 | 28250 | 28300 | 28200 | 921 |
| 536 | 20231006 | 094300 | 1582141650 | 28250 | 28350 | 28350 | 28250 | 934 |
| 537 | 20231006 | 094200 | 1555721800 | 28300 | 28300 | 28350 | 28250 | 1453 |
| 538 | 20231006 | 094100 | 1514602150 | 28350 | 28350 | 28400 | 28300 | 941 |
| 539 | 20231006 | 094000 | 1487941600 | 28350 | 28350 | 28400 | 28350 | 1960 |
| 540 | 20231006 | 093900 | 1432334700 | 28350 | 28400 | 28400 | 28350 | 1274 |
| 541 | 20231006 | 093800 | 1396200350 | 28400 | 28500 | 28500 | 28400 | 675 |
| 542 | 20231006 | 093700 | 1376995600 | 28500 | 28400 | 28500 | 28400 | 2651 |
| 543 | 20231006 | 093600 | 1301670250 | 28400 | 28550 | 28550 | 28350 | 7347 |
| 544 | 20231006 | 093500 | 1092355850 | 28550 | 28550 | 28550 | 28500 | 1911 |
| 545 | 20231006 | 093400 | 1037835850 | 28550 | 28550 | 28550 | 28500 | 3567 |
| 546 | 20231006 | 093300 | 936019350 | 28650 | 28600 | 28700 | 28550 | 830 |
| 547 | 20231006 | 093200 | 912296350 | 28550 | 28650 | 28700 | 28550 | 1102 |
| 548 | 20231006 | 093100 | 880776300 | 28600 | 28700 | 28700 | 28600 | 139 |
| 549 | 20231006 | 093000 | 876797050 | 28700 | 28750 | 28750 | 28600 | 822 |
| 550 | 20231006 | 092900 | 853256700 | 28750 | 28700 | 28750 | 28550 | 3783 |
| 551 | 20231006 | 092800 | 745083800 | 28700 | 28700 | 28700 | 28650 | 164 |
| 552 | 20231006 | 092700 | 740382000 | 28700 | 28600 | 28700 | 28600 | 837 |
| 553 | 20231006 | 092600 | 716427950 | 28600 | 28800 | 28800 | 28550 | 5208 |
| 554 | 20231006 | 092500 | 567059700 | 28800 | 28800 | 28850 | 28750 | 1578 |
| 555 | 20231006 | 092400 | 521625700 | 28800 | 28900 | 28900 | 28800 | 1950 |
| 556 | 20231006 | 092300 | 465401650 | 28900 | 28850 | 28900 | 28850 | 296 |
| 557 | 20231006 | 092200 | 456860300 | 28900 | 28900 | 28900 | 28900 | 71 |
| 558 | 20231006 | 092100 | 454808400 | 28900 | 28900 | 28900 | 28850 | 612 |
| 559 | 20231006 | 092000 | 437122700 | 28900 | 28950 | 28950 | 28900 | 64 |
| 560 | 20231006 | 091900 | 435273000 | 28900 | 28950 | 28950 | 28900 | 163 |
| 561 | 20231006 | 091800 | 430561800 | 28900 | 28950 | 28950 | 28900 | 368 |
| 562 | 20231006 | 091700 | 419916700 | 28950 | 28950 | 28950 | 28950 | 100 |
| 563 | 20231006 | 091600 | 417021700 | 28950 | 29000 | 29000 | 28900 | 338 |
| 564 | 20231006 | 091500 | 407238500 | 29000 | 29000 | 29050 | 28950 | 329 |
| 565 | 20231006 | 091400 | 397702500 | 29000 | 29050 | 29050 | 29000 | 68 |
| 566 | 20231006 | 091300 | 395727400 | 29050 | 29050 | 29050 | 29050 | 245 |
| 567 | 20231006 | 091200 | 388610150 | 29000 | 29050 | 29050 | 29000 | 58 |
| 568 | 20231006 | 091100 | 386925350 | 29000 | 29100 | 29100 | 29000 | 334 |
| 569 | 20231006 | 091000 | 377218850 | 29100 | 29050 | 29150 | 29000 | 1321 |
| 570 | 20231006 | 090900 | 338810350 | 29050 | 29000 | 29050 | 28950 | 455 |
| 571 | 20231006 | 090800 | 325620600 | 29000 | 29050 | 29050 | 28950 | 71 |
| 572 | 20231006 | 090700 | 323561300 | 29050 | 28900 | 29050 | 28900 | 413 |
| 573 | 20231006 | 090600 | 311612950 | 28900 | 29000 | 29000 | 28850 | 321 |
| 574 | 20231006 | 090500 | 302335100 | 29000 | 29050 | 29100 | 29000 | 877 |
| 575 | 20231006 | 090400 | 276862450 | 29150 | 29200 | 29200 | 29050 | 930 |
| 576 | 20231006 | 090300 | 249806400 | 29250 | 29100 | 29250 | 29100 | 607 |
| 577 | 20231006 | 090200 | 232079350 | 29150 | 29050 | 29150 | 28800 | 1091 |
| 578 | 20231006 | 090100 | 200444850 | 29050 | 29050 | 29250 | 29000 | 687 |
| 579 | 20231006 | 090000 | 180458950 | 29050 | 28700 | 29250 | 28700 | 6265 |