34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 194700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 3 | 20231010 | 194600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231010 | 194500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231010 | 194400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231010 | 194300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231010 | 194200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231010 | 194100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231010 | 194000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231010 | 193900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231010 | 193800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231010 | 193700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231010 | 193600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231010 | 193500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231010 | 193400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231010 | 193300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231010 | 193200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231010 | 193100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231010 | 193000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231010 | 192900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231010 | 192800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231010 | 192700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231010 | 192600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231010 | 192500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231010 | 192400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231010 | 192300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231010 | 192200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231010 | 192100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231010 | 192000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231010 | 191900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231010 | 191800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231010 | 191700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 33 | 20231010 | 191600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231010 | 191500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231010 | 191400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231010 | 191300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231010 | 191200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231010 | 191100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231010 | 191000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231010 | 190900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231010 | 190800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231010 | 190700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231010 | 190600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231010 | 190500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231010 | 190400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231010 | 190300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231010 | 190200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231010 | 190100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231010 | 190000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231010 | 185900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231010 | 185800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231010 | 185700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231010 | 185600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231010 | 185500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231010 | 185400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231010 | 185300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231010 | 185200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231010 | 185100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231010 | 185000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231010 | 184900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231010 | 184800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231010 | 184700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 63 | 20231010 | 184600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231010 | 184500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231010 | 184400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231010 | 184300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231010 | 184200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231010 | 184100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231010 | 184000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231010 | 183900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231010 | 183800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231010 | 183700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231010 | 183600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231010 | 183500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231010 | 183400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231010 | 183300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231010 | 183200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231010 | 183100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231010 | 183000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231010 | 182900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231010 | 182800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231010 | 182700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231010 | 182600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231010 | 182500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231010 | 182400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231010 | 182300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231010 | 182200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231010 | 182100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231010 | 182000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231010 | 181900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231010 | 181800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231010 | 181700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 93 | 20231010 | 181600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231010 | 181500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231010 | 181400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231010 | 181300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231010 | 181200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231010 | 181100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231010 | 181000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231010 | 180900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231010 | 180800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231010 | 180700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231010 | 180600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231010 | 180500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231010 | 180400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231010 | 180300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231010 | 180200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231010 | 180100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231010 | 180000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231010 | 175900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231010 | 175800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231010 | 175700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231010 | 175600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231010 | 175500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231010 | 175400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231010 | 175300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231010 | 175200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231010 | 175100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231010 | 175000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231010 | 174900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231010 | 174800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231010 | 174700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 123 | 20231010 | 174600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231010 | 174500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231010 | 174400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231010 | 174300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231010 | 174200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231010 | 174100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231010 | 174000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231010 | 173900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231010 | 173800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231010 | 173700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231010 | 173600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231010 | 173500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231010 | 173400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231010 | 173300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231010 | 173200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231010 | 173100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231010 | 173000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231010 | 172900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231010 | 172800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231010 | 172700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231010 | 172600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231010 | 172500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231010 | 172400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231010 | 172300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231010 | 172200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231010 | 172100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231010 | 172000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231010 | 171900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231010 | 171800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231010 | 171700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 153 | 20231010 | 171600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231010 | 171500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231010 | 171400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231010 | 171300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231010 | 171200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231010 | 171100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231010 | 171000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231010 | 170900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231010 | 170800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231010 | 170700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231010 | 170600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231010 | 170500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231010 | 170400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231010 | 170300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231010 | 170200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231010 | 170100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231010 | 170000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231010 | 165900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231010 | 165800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231010 | 165700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231010 | 165600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231010 | 165500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231010 | 165400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231010 | 165300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231010 | 165200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231010 | 165100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231010 | 165000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231010 | 164900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231010 | 164800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231010 | 164700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 183 | 20231010 | 164600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231010 | 164500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231010 | 164400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231010 | 164300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231010 | 164200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231010 | 164100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231010 | 164000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231010 | 163900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231010 | 163800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231010 | 163700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231010 | 163600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231010 | 163500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231010 | 163400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231010 | 163300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231010 | 163200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231010 | 163100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231010 | 163000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231010 | 162900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231010 | 162800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231010 | 162700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231010 | 162600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231010 | 162500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231010 | 162400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231010 | 162300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231010 | 162200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231010 | 162100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231010 | 162000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231010 | 161900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231010 | 161800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231010 | 161700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 213 | 20231010 | 161600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231010 | 161500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231010 | 161400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231010 | 161300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231010 | 161200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231010 | 161100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231010 | 161000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231010 | 160900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231010 | 160800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231010 | 160700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231010 | 160600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20231010 | 160500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20231010 | 160400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20231010 | 160300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20231010 | 160200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20231010 | 160100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20231010 | 160000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20231010 | 155900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20231010 | 155800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20231010 | 155700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20231010 | 155600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20231010 | 155500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20231010 | 155400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20231010 | 155300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20231010 | 155200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20231010 | 155100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20231010 | 155000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20231010 | 154900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20231010 | 154800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20231010 | 154700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 243 | 20231010 | 154600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20231010 | 154500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20231010 | 154400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20231010 | 154300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20231010 | 154200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 248 | 20231010 | 154100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20231010 | 154000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20231010 | 153900 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20231010 | 153800 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20231010 | 153700 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 253 | 20231010 | 153600 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 254 | 20231010 | 153500 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 255 | 20231010 | 153400 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 256 | 20231010 | 153300 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 257 | 20231010 | 153200 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 258 | 20231010 | 153100 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 259 | 20231010 | 153000 | 3631295850 | 25900 | 25900 | 25900 | 25900 | 5182 |
| 260 | 20231010 | 152900 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 261 | 20231010 | 152800 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 262 | 20231010 | 152700 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 263 | 20231010 | 152600 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 264 | 20231010 | 152500 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 265 | 20231010 | 152400 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 266 | 20231010 | 152300 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 267 | 20231010 | 152200 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 268 | 20231010 | 152100 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 269 | 20231010 | 152000 | 3497082050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 270 | 20231010 | 151900 | 3497082050 | 26000 | 26000 | 26100 | 26000 | 1486 |
| 271 | 20231010 | 151800 | 3458442300 | 26100 | 26100 | 26100 | 26000 | 925 |
| 272 | 20231010 | 151700 | 3434353700 | 26100 | 26100 | 26150 | 26000 | 940 |
| 273 | 20231010 | 151600 | 3409888350 | 26150 | 26150 | 26150 | 26150 | 268 |
| 274 | 20231010 | 151500 | 3402880150 | 26150 | 26150 | 26150 | 26100 | 161 |
| 275 | 20231010 | 151400 | 3398670600 | 26150 | 26100 | 26150 | 26100 | 505 |
| 276 | 20231010 | 151300 | 3385489850 | 26200 | 26250 | 26250 | 26200 | 459 |
| 277 | 20231010 | 151200 | 3373462200 | 26250 | 26200 | 26250 | 26100 | 329 |
| 278 | 20231010 | 151100 | 3364843200 | 26200 | 26250 | 26250 | 26200 | 397 |
| 279 | 20231010 | 151000 | 3354438850 | 26250 | 26200 | 26250 | 26200 | 1272 |
| 280 | 20231010 | 150900 | 3321100950 | 26250 | 26200 | 26250 | 26200 | 139 |
| 281 | 20231010 | 150800 | 3317456050 | 26250 | 26250 | 26250 | 26200 | 2040 |
| 282 | 20231010 | 150700 | 3263998400 | 26250 | 26300 | 26300 | 26250 | 239 |
| 283 | 20231010 | 150600 | 3257719150 | 26250 | 26200 | 26250 | 26200 | 781 |
| 284 | 20231010 | 150500 | 3237220400 | 26250 | 26300 | 26300 | 26250 | 101 |
| 285 | 20231010 | 150400 | 3234569050 | 26300 | 26250 | 26300 | 26200 | 1400 |
| 286 | 20231010 | 150300 | 3197846500 | 26250 | 26250 | 26250 | 26200 | 103 |
| 287 | 20231010 | 150200 | 3195145250 | 26250 | 26250 | 26250 | 26250 | 10 |
| 288 | 20231010 | 150100 | 3194882750 | 26200 | 26250 | 26250 | 26200 | 139 |
| 289 | 20231010 | 150000 | 3191235850 | 26250 | 26200 | 26250 | 26150 | 389 |
| 290 | 20231010 | 145900 | 3181043600 | 26200 | 26150 | 26200 | 26150 | 154 |
| 291 | 20231010 | 145800 | 3177010050 | 26200 | 26150 | 26200 | 26150 | 136 |
| 292 | 20231010 | 145700 | 3173451150 | 26200 | 26150 | 26200 | 26150 | 417 |
| 293 | 20231010 | 145600 | 3162546500 | 26200 | 26250 | 26250 | 26200 | 840 |
| 294 | 20231010 | 145500 | 3140538450 | 26250 | 26250 | 26250 | 26200 | 296 |
| 295 | 20231010 | 145400 | 3132779450 | 26250 | 26200 | 26250 | 26200 | 435 |
| 296 | 20231010 | 145300 | 3121365750 | 26250 | 26250 | 26250 | 26200 | 948 |
| 297 | 20231010 | 145200 | 3096499250 | 26200 | 26250 | 26250 | 26200 | 110 |
| 298 | 20231010 | 145100 | 3093615350 | 26200 | 26300 | 26300 | 26200 | 930 |
| 299 | 20231010 | 145000 | 3069203150 | 26300 | 26300 | 26300 | 26300 | 50 |
| 300 | 20231010 | 144900 | 3067888150 | 26300 | 26300 | 26300 | 26300 | 660 |
| 301 | 20231010 | 144800 | 3050530150 | 26350 | 26300 | 26350 | 26300 | 54 |
| 302 | 20231010 | 144700 | 3049109900 | 26300 | 26350 | 26350 | 26300 | 17 |
| 303 | 20231010 | 144600 | 3048662600 | 26350 | 26350 | 26350 | 26350 | 135 |
| 304 | 20231010 | 144500 | 3045105350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 305 | 20231010 | 144400 | 3045105350 | 26400 | 26300 | 26400 | 26300 | 120 |
| 306 | 20231010 | 144300 | 3041947350 | 26400 | 26400 | 26400 | 26350 | 505 |
| 307 | 20231010 | 144200 | 3028639750 | 26400 | 26400 | 26400 | 26400 | 2 |
| 308 | 20231010 | 144100 | 3028586950 | 26350 | 26300 | 26350 | 26300 | 537 |
| 309 | 20231010 | 144000 | 3014437300 | 26300 | 26350 | 26350 | 26300 | 3 |
| 310 | 20231010 | 143900 | 3014358300 | 26300 | 26300 | 26300 | 26300 | 203 |
| 311 | 20231010 | 143800 | 3009019400 | 26300 | 26300 | 26300 | 26250 | 273 |
| 312 | 20231010 | 143700 | 3001840000 | 26250 | 26250 | 26300 | 26250 | 509 |
| 313 | 20231010 | 143600 | 2988473700 | 26250 | 26250 | 26250 | 26200 | 774 |
| 314 | 20231010 | 143500 | 2968164050 | 26250 | 26200 | 26250 | 26150 | 246 |
| 315 | 20231010 | 143400 | 2961718800 | 26200 | 26150 | 26200 | 26150 | 16 |
| 316 | 20231010 | 143300 | 2961300250 | 26150 | 26250 | 26250 | 26150 | 217 |
| 317 | 20231010 | 143200 | 2955620300 | 26200 | 26200 | 26250 | 26200 | 171 |
| 318 | 20231010 | 143100 | 2951134550 | 26200 | 26100 | 26200 | 26100 | 1575 |
| 319 | 20231010 | 143000 | 2909964750 | 26100 | 25900 | 26100 | 25900 | 860 |
| 320 | 20231010 | 142900 | 2887595050 | 25950 | 26000 | 26000 | 25950 | 775 |
| 321 | 20231010 | 142800 | 2867470050 | 26000 | 26000 | 26000 | 26000 | 53 |
| 322 | 20231010 | 142700 | 2866092050 | 26000 | 25950 | 26050 | 25900 | 1922 |
| 323 | 20231010 | 142600 | 2816137850 | 25950 | 26000 | 26050 | 25950 | 716 |
| 324 | 20231010 | 142500 | 2797555700 | 26000 | 25950 | 26000 | 25950 | 1110 |
| 325 | 20231010 | 142400 | 2768750700 | 25950 | 26000 | 26100 | 25950 | 1951 |
| 326 | 20231010 | 142300 | 2717973150 | 26000 | 26000 | 26000 | 26000 | 251 |
| 327 | 20231010 | 142200 | 2711447150 | 26000 | 26050 | 26050 | 26000 | 3895 |
| 328 | 20231010 | 142100 | 2610167950 | 26050 | 26100 | 26150 | 26050 | 316 |
| 329 | 20231010 | 142000 | 2601935950 | 26000 | 26150 | 26150 | 26000 | 1679 |
| 330 | 20231010 | 141900 | 2558158300 | 26150 | 26200 | 26200 | 26150 | 376 |
| 331 | 20231010 | 141800 | 2548321750 | 26200 | 26250 | 26250 | 26200 | 2 |
| 332 | 20231010 | 141700 | 2548269300 | 26200 | 26150 | 26200 | 26150 | 180 |
| 333 | 20231010 | 141600 | 2543559800 | 26150 | 26200 | 26250 | 26150 | 1286 |
| 334 | 20231010 | 141500 | 2509897300 | 26200 | 26200 | 26250 | 26200 | 197 |
| 335 | 20231010 | 141400 | 2504735750 | 26250 | 26250 | 26250 | 26250 | 403 |
| 336 | 20231010 | 141300 | 2494157000 | 26250 | 26300 | 26300 | 26250 | 391 |
| 337 | 20231010 | 141200 | 2483880600 | 26300 | 26300 | 26300 | 26250 | 365 |
| 338 | 20231010 | 141100 | 2474282000 | 26300 | 26300 | 26300 | 26250 | 231 |
| 339 | 20231010 | 141000 | 2468208000 | 26300 | 26300 | 26300 | 26300 | 369 |
| 340 | 20231010 | 140900 | 2458503300 | 26300 | 26300 | 26300 | 26300 | 25 |
| 341 | 20231010 | 140800 | 2457845800 | 26300 | 26300 | 26350 | 26300 | 35 |
| 342 | 20231010 | 140700 | 2456925100 | 26300 | 26350 | 26350 | 26300 | 209 |
| 343 | 20231010 | 140600 | 2451419550 | 26350 | 26400 | 26400 | 26350 | 1034 |
| 344 | 20231010 | 140500 | 2424129650 | 26400 | 26400 | 26400 | 26400 | 77 |
| 345 | 20231010 | 140400 | 2422096850 | 26400 | 26400 | 26400 | 26400 | 187 |
| 346 | 20231010 | 140300 | 2417160050 | 26450 | 26400 | 26450 | 26400 | 26 |
| 347 | 20231010 | 140200 | 2416473350 | 26400 | 26400 | 26400 | 26400 | 44 |
| 348 | 20231010 | 140100 | 2415311750 | 26400 | 26450 | 26450 | 26400 | 301 |
| 349 | 20231010 | 140000 | 2407365300 | 26450 | 26450 | 26450 | 26450 | 8 |
| 350 | 20231010 | 135900 | 2407153700 | 26500 | 26500 | 26500 | 26500 | 3 |
| 351 | 20231010 | 135800 | 2407074200 | 26500 | 26500 | 26500 | 26500 | 15 |
| 352 | 20231010 | 135700 | 2406676700 | 26500 | 26500 | 26500 | 26400 | 814 |
| 353 | 20231010 | 135600 | 2385171900 | 26500 | 26500 | 26500 | 26500 | 35 |
| 354 | 20231010 | 135500 | 2384244400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 355 | 20231010 | 135400 | 2384244400 | 26500 | 26500 | 26500 | 26500 | 94 |
| 356 | 20231010 | 135300 | 2381753400 | 26500 | 26500 | 26500 | 26500 | 307 |
| 357 | 20231010 | 135200 | 2373617900 | 26550 | 26500 | 26550 | 26500 | 73 |
| 358 | 20231010 | 135100 | 2371681400 | 26500 | 26450 | 26500 | 26450 | 178 |
| 359 | 20231010 | 135000 | 2366966250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 360 | 20231010 | 134900 | 2366966250 | 26400 | 26400 | 26400 | 26400 | 103 |
| 361 | 20231010 | 134800 | 2364247050 | 26400 | 26400 | 26400 | 26400 | 19 |
| 362 | 20231010 | 134700 | 2363745450 | 26350 | 26450 | 26450 | 26350 | 335 |
| 363 | 20231010 | 134600 | 2354905650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 364 | 20231010 | 134500 | 2354905650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 365 | 20231010 | 134400 | 2354905650 | 26450 | 26450 | 26450 | 26450 | 156 |
| 366 | 20231010 | 134300 | 2350779450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 367 | 20231010 | 134200 | 2350779450 | 26400 | 26400 | 26400 | 26400 | 654 |
| 368 | 20231010 | 134100 | 2333513850 | 26400 | 26400 | 26400 | 26400 | 65 |
| 369 | 20231010 | 134000 | 2331797850 | 26400 | 26400 | 26400 | 26400 | 26 |
| 370 | 20231010 | 133900 | 2331111450 | 26400 | 26500 | 26500 | 26400 | 60 |
| 371 | 20231010 | 133800 | 2329524350 | 26500 | 26450 | 26500 | 26450 | 6 |
| 372 | 20231010 | 133700 | 2329365400 | 26500 | 26500 | 26500 | 26500 | 15 |
| 373 | 20231010 | 133600 | 2328967900 | 26500 | 26500 | 26500 | 26500 | 6 |
| 374 | 20231010 | 133500 | 2328808900 | 26500 | 26400 | 26500 | 26400 | 100 |
| 375 | 20231010 | 133400 | 2326163900 | 26400 | 26400 | 26400 | 26400 | 211 |
| 376 | 20231010 | 133300 | 2320593500 | 26400 | 26450 | 26450 | 26400 | 14 |
| 377 | 20231010 | 133200 | 2320223850 | 26400 | 26450 | 26450 | 26400 | 117 |
| 378 | 20231010 | 133100 | 2317131600 | 26450 | 26450 | 26450 | 26450 | 19 |
| 379 | 20231010 | 133000 | 2316629050 | 26450 | 26400 | 26450 | 26300 | 1135 |
| 380 | 20231010 | 132900 | 2286764350 | 26300 | 26300 | 26300 | 26300 | 1 |
| 381 | 20231010 | 132800 | 2286738050 | 26300 | 26250 | 26300 | 26250 | 785 |
| 382 | 20231010 | 132700 | 2266096200 | 26250 | 26350 | 26350 | 26200 | 1461 |
| 383 | 20231010 | 132600 | 2227743550 | 26350 | 26350 | 26400 | 26300 | 350 |
| 384 | 20231010 | 132500 | 2218527850 | 26350 | 26400 | 26400 | 26350 | 294 |
| 385 | 20231010 | 132400 | 2210780900 | 26400 | 26400 | 26400 | 26400 | 81 |
| 386 | 20231010 | 132300 | 2208642500 | 26400 | 26400 | 26400 | 26400 | 173 |
| 387 | 20231010 | 132200 | 2204075300 | 26400 | 26400 | 26450 | 26400 | 63 |
| 388 | 20231010 | 132100 | 2202412050 | 26400 | 26400 | 26400 | 26400 | 86 |
| 389 | 20231010 | 132000 | 2200141650 | 26400 | 26400 | 26400 | 26400 | 11 |
| 390 | 20231010 | 131900 | 2199851250 | 26400 | 26450 | 26450 | 26400 | 433 |
| 391 | 20231010 | 131800 | 2188416300 | 26450 | 26350 | 26500 | 26300 | 231 |
| 392 | 20231010 | 131700 | 2182329750 | 26400 | 26450 | 26500 | 26400 | 793 |
| 393 | 20231010 | 131600 | 2161369100 | 26450 | 26450 | 26500 | 26450 | 190 |
| 394 | 20231010 | 131500 | 2156337850 | 26450 | 26450 | 26450 | 26400 | 522 |
| 395 | 20231010 | 131400 | 2142538250 | 26450 | 26500 | 26500 | 26450 | 647 |
| 396 | 20231010 | 131300 | 2125393500 | 26550 | 26550 | 26550 | 26550 | 121 |
| 397 | 20231010 | 131200 | 2122180950 | 26550 | 26600 | 26600 | 26550 | 85 |
| 398 | 20231010 | 131100 | 2119924150 | 26600 | 26600 | 26600 | 26600 | 42 |
| 399 | 20231010 | 131000 | 2118806950 | 26600 | 26500 | 26600 | 26500 | 1294 |
| 400 | 20231010 | 130900 | 2084510750 | 26550 | 26550 | 26550 | 26550 | 1470 |
| 401 | 20231010 | 130800 | 2045482250 | 26600 | 26600 | 26600 | 26600 | 1 |
| 402 | 20231010 | 130700 | 2045455650 | 26600 | 26600 | 26600 | 26600 | 890 |
| 403 | 20231010 | 130600 | 2021781650 | 26600 | 26600 | 26600 | 26600 | 194 |
| 404 | 20231010 | 130500 | 2016621250 | 26600 | 26650 | 26650 | 26600 | 362 |
| 405 | 20231010 | 130400 | 2006989800 | 26650 | 26650 | 26650 | 26650 | 20 |
| 406 | 20231010 | 130300 | 2006456800 | 26650 | 26600 | 26650 | 26600 | 17 |
| 407 | 20231010 | 130200 | 2006004550 | 26600 | 26650 | 26650 | 26600 | 1275 |
| 408 | 20231010 | 130100 | 1972064600 | 26650 | 26600 | 26650 | 26600 | 341 |
| 409 | 20231010 | 130000 | 1962989750 | 26600 | 26650 | 26650 | 26600 | 132 |
| 410 | 20231010 | 125900 | 1959476900 | 26600 | 26650 | 26650 | 26600 | 44 |
| 411 | 20231010 | 125800 | 1958306300 | 26600 | 26600 | 26600 | 26600 | 37 |
| 412 | 20231010 | 125700 | 1957322100 | 26650 | 26700 | 26700 | 26650 | 250 |
| 413 | 20231010 | 125600 | 1950659450 | 26700 | 26700 | 26700 | 26700 | 4 |
| 414 | 20231010 | 125500 | 1950552650 | 26700 | 26650 | 26700 | 26650 | 224 |
| 415 | 20231010 | 125400 | 1944575900 | 26650 | 26650 | 26650 | 26650 | 1138 |
| 416 | 20231010 | 125300 | 1914248200 | 26700 | 26650 | 26700 | 26650 | 112 |
| 417 | 20231010 | 125200 | 1911262800 | 26700 | 26700 | 26700 | 26650 | 65 |
| 418 | 20231010 | 125100 | 1909528000 | 26700 | 26700 | 26700 | 26700 | 51 |
| 419 | 20231010 | 125000 | 1908166300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 420 | 20231010 | 124900 | 1908166300 | 26700 | 26700 | 26700 | 26700 | 366 |
| 421 | 20231010 | 124800 | 1898394100 | 26700 | 26700 | 26700 | 26700 | 55 |
| 422 | 20231010 | 124700 | 1896925600 | 26750 | 26700 | 26750 | 26700 | 501 |
| 423 | 20231010 | 124600 | 1883524900 | 26700 | 26700 | 26700 | 26650 | 178 |
| 424 | 20231010 | 124500 | 1878772500 | 26700 | 26700 | 26700 | 26700 | 19 |
| 425 | 20231010 | 124400 | 1878265200 | 26700 | 26700 | 26700 | 26700 | 3 |
| 426 | 20231010 | 124300 | 1878185100 | 26650 | 26700 | 26700 | 26650 | 11 |
| 427 | 20231010 | 124200 | 1877891450 | 26700 | 26650 | 26700 | 26650 | 13 |
| 428 | 20231010 | 124100 | 1877544450 | 26650 | 26700 | 26700 | 26650 | 56 |
| 429 | 20231010 | 124000 | 1876051750 | 26700 | 26700 | 26700 | 26700 | 1 |
| 430 | 20231010 | 123900 | 1876025050 | 26700 | 26700 | 26700 | 26700 | 10 |
| 431 | 20231010 | 123800 | 1875758050 | 26700 | 26700 | 26700 | 26650 | 96 |
| 432 | 20231010 | 123700 | 1873199250 | 26650 | 26700 | 26700 | 26650 | 63 |
| 433 | 20231010 | 123600 | 1871520000 | 26700 | 26700 | 26700 | 26650 | 796 |
| 434 | 20231010 | 123500 | 1850266950 | 26700 | 26750 | 26750 | 26700 | 137 |
| 435 | 20231010 | 123400 | 1846604450 | 26750 | 26750 | 26750 | 26700 | 22 |
| 436 | 20231010 | 123300 | 1846016100 | 26750 | 26750 | 26750 | 26750 | 65 |
| 437 | 20231010 | 123200 | 1844277350 | 26700 | 26700 | 26700 | 26700 | 123 |
| 438 | 20231010 | 123100 | 1840993250 | 26700 | 26750 | 26750 | 26700 | 215 |
| 439 | 20231010 | 123000 | 1835252000 | 26750 | 26750 | 26750 | 26750 | 2 |
| 440 | 20231010 | 122900 | 1835198500 | 26750 | 26700 | 26750 | 26700 | 45 |
| 441 | 20231010 | 122800 | 1833994900 | 26750 | 26750 | 26750 | 26750 | 74 |
| 442 | 20231010 | 122700 | 1832015400 | 26700 | 26700 | 26750 | 26650 | 298 |
| 443 | 20231010 | 122600 | 1824058750 | 26700 | 26700 | 26700 | 26650 | 192 |
| 444 | 20231010 | 122500 | 1818937450 | 26700 | 26700 | 26700 | 26700 | 8 |
| 445 | 20231010 | 122400 | 1818723850 | 26700 | 26650 | 26700 | 26650 | 33 |
| 446 | 20231010 | 122300 | 1817842900 | 26650 | 26650 | 26650 | 26650 | 255 |
| 447 | 20231010 | 122200 | 1811047150 | 26700 | 26700 | 26700 | 26700 | 380 |
| 448 | 20231010 | 122100 | 1800901150 | 26700 | 26750 | 26750 | 26700 | 744 |
| 449 | 20231010 | 122000 | 1781030700 | 26700 | 26800 | 26800 | 26700 | 385 |
| 450 | 20231010 | 121900 | 1770733000 | 26800 | 26800 | 26800 | 26800 | 23 |
| 451 | 20231010 | 121800 | 1770116600 | 26800 | 26750 | 26800 | 26750 | 95 |
| 452 | 20231010 | 121700 | 1767572600 | 26750 | 26800 | 26800 | 26750 | 44 |
| 453 | 20231010 | 121600 | 1766394400 | 26750 | 26750 | 26750 | 26750 | 27 |
| 454 | 20231010 | 121500 | 1765672150 | 26750 | 26800 | 26800 | 26750 | 41 |
| 455 | 20231010 | 121400 | 1764575350 | 26750 | 26800 | 26800 | 26750 | 119 |
| 456 | 20231010 | 121300 | 1761391100 | 26750 | 26800 | 26800 | 26750 | 178 |
| 457 | 20231010 | 121200 | 1756621450 | 26800 | 26850 | 26850 | 26800 | 579 |
| 458 | 20231010 | 121100 | 1741103700 | 26850 | 26850 | 26850 | 26850 | 34 |
| 459 | 20231010 | 121000 | 1740190800 | 26850 | 26850 | 26850 | 26850 | 48 |
| 460 | 20231010 | 120900 | 1738902000 | 26850 | 26850 | 26850 | 26850 | 0 |
| 461 | 20231010 | 120800 | 1738902000 | 26850 | 26850 | 26850 | 26800 | 532 |
| 462 | 20231010 | 120700 | 1724621400 | 27000 | 26900 | 27000 | 26850 | 25 |
| 463 | 20231010 | 120600 | 1723949750 | 27000 | 27000 | 27000 | 27000 | 10 |
| 464 | 20231010 | 120500 | 1723679750 | 27000 | 27000 | 27000 | 26900 | 26 |
| 465 | 20231010 | 120400 | 1722977950 | 27000 | 27000 | 27000 | 27000 | 2 |
| 466 | 20231010 | 120300 | 1722923950 | 27000 | 26850 | 27000 | 26850 | 30 |
| 467 | 20231010 | 120200 | 1722115600 | 27000 | 27000 | 27000 | 27000 | 100 |
| 468 | 20231010 | 120100 | 1719415600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 469 | 20231010 | 120000 | 1719415600 | 27000 | 27000 | 27000 | 26800 | 849 |
| 470 | 20231010 | 115900 | 1696619500 | 27000 | 27000 | 27000 | 27000 | 10 |
| 471 | 20231010 | 115800 | 1696349500 | 26900 | 26950 | 26950 | 26900 | 141 |
| 472 | 20231010 | 115700 | 1692556550 | 26900 | 26900 | 26900 | 26900 | 0 |
| 473 | 20231010 | 115600 | 1692556550 | 26900 | 26900 | 26900 | 26900 | 2 |
| 474 | 20231010 | 115500 | 1692502750 | 26900 | 26950 | 26950 | 26900 | 226 |
| 475 | 20231010 | 115400 | 1686415850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 476 | 20231010 | 115300 | 1686415850 | 26950 | 26950 | 26950 | 26950 | 2 |
| 477 | 20231010 | 115200 | 1686361950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 478 | 20231010 | 115100 | 1686361950 | 26950 | 26950 | 26950 | 26950 | 41 |
| 479 | 20231010 | 115000 | 1685257000 | 26900 | 26900 | 26900 | 26900 | 1 |
| 480 | 20231010 | 114900 | 1685230100 | 26900 | 27000 | 27000 | 26900 | 233 |
| 481 | 20231010 | 114800 | 1678961900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 482 | 20231010 | 114700 | 1678961900 | 26900 | 27000 | 27000 | 26900 | 1972 |
| 483 | 20231010 | 114600 | 1625857900 | 27000 | 27000 | 27000 | 27000 | 5 |
| 484 | 20231010 | 114500 | 1625722900 | 27000 | 27000 | 27000 | 27000 | 159 |
| 485 | 20231010 | 114400 | 1621429900 | 27000 | 27000 | 27000 | 27000 | 73 |
| 486 | 20231010 | 114300 | 1619458900 | 27000 | 27000 | 27000 | 27000 | 1 |
| 487 | 20231010 | 114200 | 1619431900 | 27100 | 27100 | 27100 | 27100 | 1 |
| 488 | 20231010 | 114100 | 1619404800 | 27000 | 27000 | 27000 | 27000 | 1 |
| 489 | 20231010 | 114000 | 1619377800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 490 | 20231010 | 113900 | 1619377800 | 27000 | 27000 | 27000 | 27000 | 10 |
| 491 | 20231010 | 113800 | 1619107800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 492 | 20231010 | 113700 | 1619107800 | 27000 | 27000 | 27000 | 27000 | 74 |
| 493 | 20231010 | 113600 | 1617109800 | 27000 | 27000 | 27000 | 27000 | 10 |
| 494 | 20231010 | 113500 | 1616839800 | 27000 | 26950 | 27000 | 26950 | 242 |
| 495 | 20231010 | 113400 | 1610306050 | 26950 | 27000 | 27000 | 26950 | 47 |
| 496 | 20231010 | 113300 | 1609039350 | 26950 | 26950 | 26950 | 26950 | 41 |
| 497 | 20231010 | 113200 | 1607934400 | 27000 | 26900 | 27000 | 26900 | 23 |
| 498 | 20231010 | 113100 | 1607315150 | 26900 | 26900 | 26950 | 26900 | 348 |
| 499 | 20231010 | 113000 | 1597946300 | 26900 | 27000 | 27000 | 26900 | 1019 |
| 500 | 20231010 | 112900 | 1570529500 | 27000 | 27050 | 27050 | 26950 | 4366 |
| 501 | 20231010 | 112800 | 1452665900 | 27100 | 27050 | 27100 | 27050 | 34 |
| 502 | 20231010 | 112700 | 1451746050 | 27050 | 27050 | 27100 | 27050 | 159 |
| 503 | 20231010 | 112600 | 1447444900 | 27050 | 27050 | 27050 | 27050 | 218 |
| 504 | 20231010 | 112500 | 1441548000 | 27050 | 27100 | 27100 | 27050 | 121 |
| 505 | 20231010 | 112400 | 1438274900 | 27050 | 27050 | 27050 | 27050 | 464 |
| 506 | 20231010 | 112300 | 1425723700 | 27050 | 27050 | 27050 | 27050 | 22 |
| 507 | 20231010 | 112200 | 1425128600 | 27050 | 27100 | 27100 | 27050 | 724 |
| 508 | 20231010 | 112100 | 1405521000 | 27150 | 27200 | 27200 | 27150 | 259 |
| 509 | 20231010 | 112000 | 1398489100 | 27150 | 27150 | 27150 | 27150 | 31 |
| 510 | 20231010 | 111900 | 1397647450 | 27150 | 27250 | 27250 | 27150 | 137 |
| 511 | 20231010 | 111800 | 1393924550 | 27150 | 27150 | 27150 | 27100 | 155 |
| 512 | 20231010 | 111700 | 1389716800 | 27150 | 27150 | 27150 | 27150 | 2 |
| 513 | 20231010 | 111600 | 1389662500 | 27150 | 27100 | 27150 | 27100 | 5 |
| 514 | 20231010 | 111500 | 1389526850 | 27150 | 27150 | 27150 | 27150 | 0 |
| 515 | 20231010 | 111400 | 1389526850 | 27150 | 27150 | 27150 | 27150 | 10 |
| 516 | 20231010 | 111300 | 1389255350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 517 | 20231010 | 111200 | 1389255350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 518 | 20231010 | 111100 | 1389255350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 519 | 20231010 | 111000 | 1389255350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 520 | 20231010 | 110900 | 1389255350 | 27100 | 27100 | 27100 | 27100 | 106 |
| 521 | 20231010 | 110800 | 1386382750 | 27250 | 27150 | 27250 | 27100 | 127 |
| 522 | 20231010 | 110700 | 1382940050 | 27150 | 27150 | 27150 | 27150 | 166 |
| 523 | 20231010 | 110600 | 1378433150 | 27150 | 27200 | 27200 | 27150 | 25 |
| 524 | 20231010 | 110500 | 1377754100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 525 | 20231010 | 110400 | 1377754100 | 27250 | 27250 | 27250 | 27250 | 19 |
| 526 | 20231010 | 110300 | 1377236350 | 27100 | 27150 | 27150 | 27100 | 168 |
| 527 | 20231010 | 110200 | 1372677400 | 27150 | 27200 | 27200 | 27150 | 73 |
| 528 | 20231010 | 110100 | 1370693950 | 27150 | 27200 | 27200 | 27150 | 4 |
| 529 | 20231010 | 110000 | 1370585200 | 27200 | 27200 | 27200 | 27200 | 51 |
| 530 | 20231010 | 105900 | 1369198000 | 27100 | 27100 | 27100 | 27100 | 595 |
| 531 | 20231010 | 105800 | 1353073500 | 27100 | 27100 | 27100 | 27100 | 16 |
| 532 | 20231010 | 105700 | 1352639900 | 27050 | 27100 | 27100 | 27050 | 418 |
| 533 | 20231010 | 105600 | 1341326850 | 27050 | 27150 | 27150 | 27050 | 908 |
| 534 | 20231010 | 105500 | 1316724950 | 27150 | 27200 | 27200 | 27150 | 204 |
| 535 | 20231010 | 105400 | 1311181150 | 27200 | 27200 | 27200 | 27200 | 20 |
| 536 | 20231010 | 105300 | 1310637150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 537 | 20231010 | 105200 | 1310637150 | 27200 | 27250 | 27250 | 27200 | 192 |
| 538 | 20231010 | 105100 | 1305413750 | 27250 | 27250 | 27250 | 27250 | 31 |
| 539 | 20231010 | 105000 | 1304569000 | 27250 | 27300 | 27300 | 27250 | 366 |
| 540 | 20231010 | 104900 | 1294594700 | 27300 | 27300 | 27300 | 27300 | 90 |
| 541 | 20231010 | 104800 | 1292137700 | 27350 | 27350 | 27350 | 27350 | 24 |
| 542 | 20231010 | 104700 | 1291481300 | 27400 | 27400 | 27400 | 27400 | 78 |
| 543 | 20231010 | 104600 | 1289344100 | 27450 | 27450 | 27450 | 27450 | 0 |
| 544 | 20231010 | 104500 | 1289344100 | 27450 | 27450 | 27500 | 27450 | 479 |
| 545 | 20231010 | 104400 | 1276173950 | 27500 | 27500 | 27500 | 27500 | 163 |
| 546 | 20231010 | 104300 | 1271691450 | 27500 | 27500 | 27500 | 27500 | 482 |
| 547 | 20231010 | 104200 | 1258436450 | 27500 | 27450 | 27500 | 27450 | 353 |
| 548 | 20231010 | 104100 | 1248744100 | 27450 | 27350 | 27450 | 27350 | 1563 |
| 549 | 20231010 | 104000 | 1205904800 | 27350 | 27350 | 27350 | 27350 | 268 |
| 550 | 20231010 | 103900 | 1198575000 | 27350 | 27350 | 27350 | 27350 | 55 |
| 551 | 20231010 | 103800 | 1197070750 | 27300 | 27350 | 27350 | 27300 | 27 |
| 552 | 20231010 | 103700 | 1196333000 | 27350 | 27350 | 27350 | 27350 | 40 |
| 553 | 20231010 | 103600 | 1195239000 | 27350 | 27350 | 27350 | 27350 | 39 |
| 554 | 20231010 | 103500 | 1194172350 | 27350 | 27350 | 27350 | 27350 | 10 |
| 555 | 20231010 | 103400 | 1193898850 | 27350 | 27350 | 27350 | 27350 | 100 |
| 556 | 20231010 | 103300 | 1191163850 | 27300 | 27300 | 27300 | 27300 | 53 |
| 557 | 20231010 | 103200 | 1189716950 | 27300 | 27300 | 27300 | 27300 | 48 |
| 558 | 20231010 | 103100 | 1188406550 | 27300 | 27250 | 27300 | 27250 | 3 |
| 559 | 20231010 | 103000 | 1188324700 | 27250 | 27200 | 27250 | 27200 | 110 |
| 560 | 20231010 | 102900 | 1185328000 | 27200 | 27150 | 27200 | 27150 | 14 |
| 561 | 20231010 | 102800 | 1184947650 | 27150 | 27200 | 27200 | 27150 | 408 |
| 562 | 20231010 | 102700 | 1173850100 | 27200 | 27200 | 27200 | 27200 | 26 |
| 563 | 20231010 | 102600 | 1173142900 | 27200 | 27200 | 27200 | 27200 | 4 |
| 564 | 20231010 | 102500 | 1173034100 | 27200 | 27200 | 27200 | 27200 | 6 |
| 565 | 20231010 | 102400 | 1172870900 | 27200 | 27200 | 27200 | 27200 | 10 |
| 566 | 20231010 | 102300 | 1172598900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 567 | 20231010 | 102200 | 1172598900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 568 | 20231010 | 102100 | 1172598900 | 27100 | 27100 | 27100 | 27100 | 1 |
| 569 | 20231010 | 102000 | 1172571800 | 27050 | 27100 | 27100 | 27050 | 250 |
| 570 | 20231010 | 101900 | 1165808500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 571 | 20231010 | 101800 | 1165808500 | 27050 | 27100 | 27100 | 27050 | 20 |
| 572 | 20231010 | 101700 | 1165267400 | 27050 | 27050 | 27050 | 27050 | 26 |
| 573 | 20231010 | 101600 | 1164564100 | 27050 | 27150 | 27150 | 27050 | 419 |
| 574 | 20231010 | 101500 | 1153190250 | 27150 | 27150 | 27200 | 27150 | 1701 |
| 575 | 20231010 | 101400 | 1107001100 | 27150 | 27000 | 27150 | 27000 | 347 |
| 576 | 20231010 | 101300 | 1097604950 | 27100 | 27100 | 27100 | 26950 | 412 |
| 577 | 20231010 | 101200 | 1086484700 | 27100 | 27100 | 27100 | 27100 | 2 |
| 578 | 20231010 | 101100 | 1086430500 | 26950 | 27000 | 27000 | 26950 | 15 |
| 579 | 20231010 | 101000 | 1086026000 | 26950 | 26950 | 26950 | 26950 | 93 |
| 580 | 20231010 | 100900 | 1083519650 | 27000 | 27050 | 27050 | 27000 | 379 |
| 581 | 20231010 | 100800 | 1073284150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 582 | 20231010 | 100700 | 1073284150 | 27050 | 27050 | 27150 | 27050 | 248 |
| 583 | 20231010 | 100600 | 1066568200 | 27100 | 27150 | 27150 | 27100 | 92 |
| 584 | 20231010 | 100500 | 1064074850 | 27150 | 27100 | 27150 | 27100 | 144 |
| 585 | 20231010 | 100400 | 1060165450 | 27100 | 27100 | 27100 | 27100 | 64 |
| 586 | 20231010 | 100300 | 1058431050 | 27100 | 27100 | 27200 | 27100 | 3 |
| 587 | 20231010 | 100200 | 1058349650 | 27150 | 27150 | 27150 | 27150 | 16 |
| 588 | 20231010 | 100100 | 1057915250 | 27150 | 27200 | 27200 | 27150 | 32 |
| 589 | 20231010 | 100000 | 1057046400 | 27200 | 27200 | 27200 | 27200 | 1 |
| 590 | 20231010 | 095900 | 1057019200 | 27000 | 27000 | 27000 | 27000 | 103 |
| 591 | 20231010 | 095800 | 1054238200 | 27000 | 27150 | 27200 | 27000 | 54 |
| 592 | 20231010 | 095700 | 1052770850 | 27200 | 27150 | 27200 | 27100 | 181 |
| 593 | 20231010 | 095600 | 1047855650 | 27200 | 27200 | 27200 | 27200 | 54 |
| 594 | 20231010 | 095500 | 1046386850 | 27150 | 27200 | 27200 | 27150 | 151 |
| 595 | 20231010 | 095400 | 1042279900 | 27150 | 27150 | 27150 | 27150 | 98 |
| 596 | 20231010 | 095300 | 1039619200 | 27150 | 27200 | 27200 | 27000 | 111 |
| 597 | 20231010 | 095200 | 1036601100 | 27150 | 27000 | 27150 | 26950 | 343 |
| 598 | 20231010 | 095100 | 1027334100 | 27000 | 27000 | 27150 | 27000 | 86 |
| 599 | 20231010 | 095000 | 1025008200 | 26900 | 27200 | 27250 | 26900 | 2252 |
| 600 | 20231010 | 094900 | 964135700 | 27200 | 27200 | 27200 | 27200 | 113 |
| 601 | 20231010 | 094800 | 961062100 | 27200 | 27200 | 27200 | 27150 | 545 |
| 602 | 20231010 | 094700 | 946263100 | 27200 | 27200 | 27200 | 27200 | 115 |
| 603 | 20231010 | 094600 | 943135100 | 27200 | 27200 | 27200 | 27200 | 111 |
| 604 | 20231010 | 094500 | 940115900 | 27200 | 27250 | 27250 | 27200 | 245 |
| 605 | 20231010 | 094400 | 933449200 | 27250 | 27300 | 27300 | 27250 | 19 |
| 606 | 20231010 | 094300 | 932931400 | 27300 | 27250 | 27300 | 27250 | 50 |
| 607 | 20231010 | 094200 | 931568350 | 27250 | 27250 | 27250 | 27250 | 193 |
| 608 | 20231010 | 094100 | 926309100 | 27250 | 27250 | 27250 | 27250 | 28 |
| 609 | 20231010 | 094000 | 925546100 | 27200 | 27300 | 27300 | 27200 | 385 |
| 610 | 20231010 | 093900 | 915055850 | 27300 | 27300 | 27300 | 27250 | 208 |
| 611 | 20231010 | 093800 | 909385350 | 27300 | 27400 | 27400 | 27300 | 446 |
| 612 | 20231010 | 093700 | 897177150 | 27400 | 27350 | 27400 | 27350 | 554 |
| 613 | 20231010 | 093600 | 882001250 | 27350 | 27350 | 27350 | 27350 | 31 |
| 614 | 20231010 | 093500 | 881153400 | 27350 | 27250 | 27350 | 27250 | 1218 |
| 615 | 20231010 | 093400 | 847928200 | 27250 | 27250 | 27250 | 27250 | 5 |
| 616 | 20231010 | 093300 | 847791950 | 27250 | 27250 | 27250 | 27250 | 8 |
| 617 | 20231010 | 093200 | 847573950 | 27250 | 27250 | 27250 | 27250 | 5 |
| 618 | 20231010 | 093100 | 847437700 | 27250 | 27150 | 27250 | 27150 | 86 |
| 619 | 20231010 | 093000 | 845102700 | 27150 | 27250 | 27250 | 27150 | 7 |
| 620 | 20231010 | 092900 | 844912050 | 27250 | 27200 | 27250 | 27150 | 254 |
| 621 | 20231010 | 092800 | 838002650 | 27250 | 27200 | 27250 | 27200 | 278 |
| 622 | 20231010 | 092700 | 830440650 | 27200 | 27200 | 27200 | 27150 | 135 |
| 623 | 20231010 | 092600 | 826769100 | 27250 | 27250 | 27250 | 27200 | 80 |
| 624 | 20231010 | 092500 | 824591950 | 27250 | 27250 | 27250 | 27250 | 230 |
| 625 | 20231010 | 092400 | 818324450 | 27250 | 27250 | 27250 | 27200 | 289 |
| 626 | 20231010 | 092300 | 810449450 | 27250 | 27300 | 27300 | 27250 | 244 |
| 627 | 20231010 | 092200 | 803797700 | 27250 | 27250 | 27250 | 27250 | 261 |
| 628 | 20231010 | 092100 | 796685450 | 27250 | 27100 | 27250 | 27050 | 1256 |
| 629 | 20231010 | 092000 | 762573150 | 27150 | 27150 | 27150 | 27150 | 5 |
| 630 | 20231010 | 091900 | 762437400 | 27050 | 27200 | 27200 | 27050 | 133 |
| 631 | 20231010 | 091800 | 758826050 | 27200 | 27150 | 27200 | 27150 | 756 |
| 632 | 20231010 | 091700 | 738263750 | 27200 | 27200 | 27200 | 26600 | 4754 |
| 633 | 20231010 | 091600 | 610908450 | 27200 | 27200 | 27200 | 26950 | 880 |
| 634 | 20231010 | 091500 | 587039950 | 27150 | 27000 | 27150 | 26900 | 3185 |
| 635 | 20231010 | 091400 | 500983400 | 27100 | 26900 | 27100 | 26850 | 650 |
| 636 | 20231010 | 091300 | 483406100 | 26900 | 26900 | 26950 | 26900 | 112 |
| 637 | 20231010 | 091200 | 480392700 | 26900 | 26950 | 26950 | 26900 | 337 |
| 638 | 20231010 | 091100 | 471326450 | 27000 | 26850 | 27000 | 26800 | 179 |
| 639 | 20231010 | 091000 | 466514900 | 27000 | 26900 | 27050 | 26700 | 3479 |
| 640 | 20231010 | 090900 | 373123800 | 26900 | 27000 | 27000 | 26900 | 397 |
| 641 | 20231010 | 090800 | 362434550 | 27000 | 27150 | 27150 | 26850 | 319 |
| 642 | 20231010 | 090700 | 353832250 | 26950 | 26750 | 26950 | 26750 | 3442 |
| 643 | 20231010 | 090600 | 261473100 | 26750 | 26850 | 26850 | 26700 | 787 |
| 644 | 20231010 | 090500 | 240439300 | 26850 | 26850 | 26850 | 26750 | 2128 |
| 645 | 20231010 | 090400 | 183352000 | 26850 | 26900 | 27000 | 26850 | 859 |
| 646 | 20231010 | 090300 | 160228850 | 26900 | 27100 | 27200 | 26900 | 2090 |
| 647 | 20231010 | 090200 | 103896400 | 27100 | 27250 | 27350 | 27100 | 698 |
| 648 | 20231010 | 090100 | 84933100 | 27200 | 27300 | 27400 | 27200 | 1338 |
| 649 | 20231010 | 090000 | 48313350 | 27350 | 27200 | 27350 | 27200 | 1527 |