31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 9688 |
| 3 | 20231016 | 183600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20231016 | 183500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20231016 | 183400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20231016 | 183300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20231016 | 183200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20231016 | 183100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20231016 | 183000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20231016 | 182900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20231016 | 182800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20231016 | 182700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20231016 | 182600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20231016 | 182500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20231016 | 182400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20231016 | 182300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20231016 | 182200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20231016 | 182100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20231016 | 182000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20231016 | 181900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20231016 | 181800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20231016 | 181700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20231016 | 181600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20231016 | 181500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20231016 | 181400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20231016 | 181300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20231016 | 181200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20231016 | 181100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20231016 | 181000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20231016 | 180900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20231016 | 180800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20231016 | 180700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 9688 |
| 33 | 20231016 | 180600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20231016 | 180500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20231016 | 180400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20231016 | 180300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20231016 | 180200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20231016 | 180100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20231016 | 180000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20231016 | 175900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20231016 | 175800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20231016 | 175700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20231016 | 175600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20231016 | 175500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20231016 | 175400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20231016 | 175300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20231016 | 175200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20231016 | 175100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20231016 | 175000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20231016 | 174900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20231016 | 174800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20231016 | 174700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20231016 | 174600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20231016 | 174500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20231016 | 174400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20231016 | 174300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20231016 | 174200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20231016 | 174100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20231016 | 174000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20231016 | 173900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20231016 | 173800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20231016 | 173700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 9688 |
| 63 | 20231016 | 173600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20231016 | 173500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20231016 | 173400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20231016 | 173300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20231016 | 173200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20231016 | 173100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20231016 | 173000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20231016 | 172900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20231016 | 172800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20231016 | 172700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20231016 | 172600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20231016 | 172500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20231016 | 172400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20231016 | 172300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20231016 | 172200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20231016 | 172100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20231016 | 172000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20231016 | 171900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20231016 | 171800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20231016 | 171700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20231016 | 171600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20231016 | 171500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20231016 | 171400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20231016 | 171300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20231016 | 171200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20231016 | 171100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20231016 | 171000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20231016 | 170900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20231016 | 170800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20231016 | 170700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 9688 |
| 93 | 20231016 | 170600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20231016 | 170500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20231016 | 170400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20231016 | 170300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20231016 | 170200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20231016 | 170100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20231016 | 170000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20231016 | 165900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20231016 | 165800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20231016 | 165700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20231016 | 165600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20231016 | 165500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20231016 | 165400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20231016 | 165300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20231016 | 165200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20231016 | 165100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20231016 | 165000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20231016 | 164900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20231016 | 164800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20231016 | 164700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20231016 | 164600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20231016 | 164500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20231016 | 164400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20231016 | 164300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20231016 | 164200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20231016 | 164100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20231016 | 164000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20231016 | 163900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20231016 | 163800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20231016 | 163700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 9688 |
| 123 | 20231016 | 163600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20231016 | 163500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20231016 | 163400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20231016 | 163300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20231016 | 163200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20231016 | 163100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20231016 | 163000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20231016 | 162900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20231016 | 162800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20231016 | 162700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20231016 | 162600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20231016 | 162500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20231016 | 162400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20231016 | 162300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20231016 | 162200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20231016 | 162100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20231016 | 162000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20231016 | 161900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20231016 | 161800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20231016 | 161700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20231016 | 161600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20231016 | 161500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20231016 | 161400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20231016 | 161300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20231016 | 161200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20231016 | 161100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20231016 | 161000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20231016 | 160900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20231016 | 160800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20231016 | 160700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 9688 |
| 153 | 20231016 | 160600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20231016 | 160500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20231016 | 160400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20231016 | 160300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20231016 | 160200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20231016 | 160100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20231016 | 160000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20231016 | 155900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20231016 | 155800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20231016 | 155700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20231016 | 155600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20231016 | 155500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20231016 | 155400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20231016 | 155300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20231016 | 155200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20231016 | 155100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20231016 | 155000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20231016 | 154900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20231016 | 154800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20231016 | 154700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20231016 | 154600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20231016 | 154500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20231016 | 154400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20231016 | 154300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20231016 | 154200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20231016 | 154100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20231016 | 154000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20231016 | 153900 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20231016 | 153800 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20231016 | 153700 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 9688 |
| 183 | 20231016 | 153600 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20231016 | 153500 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20231016 | 153400 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20231016 | 153300 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20231016 | 153200 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20231016 | 153100 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20231016 | 153000 | 6105235400 | 26500 | 26500 | 26500 | 26500 | 9688 |
| 190 | 20231016 | 152900 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20231016 | 152800 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20231016 | 152700 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20231016 | 152600 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20231016 | 152500 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 195 | 20231016 | 152400 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 196 | 20231016 | 152300 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 197 | 20231016 | 152200 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 198 | 20231016 | 152100 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 199 | 20231016 | 152000 | 5848503400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 200 | 20231016 | 151900 | 5848503400 | 26450 | 26500 | 26500 | 26450 | 1198 |
| 201 | 20231016 | 151800 | 5816785450 | 26500 | 26450 | 26500 | 26450 | 1569 |
| 202 | 20231016 | 151700 | 5775281650 | 26450 | 26450 | 26500 | 26400 | 2009 |
| 203 | 20231016 | 151600 | 5722065800 | 26450 | 26450 | 26500 | 26400 | 1006 |
| 204 | 20231016 | 151500 | 5695457850 | 26450 | 26450 | 26500 | 26450 | 2671 |
| 205 | 20231016 | 151400 | 5624787500 | 26450 | 26500 | 26500 | 26450 | 2379 |
| 206 | 20231016 | 151300 | 5561849850 | 26450 | 26450 | 26500 | 26450 | 1573 |
| 207 | 20231016 | 151200 | 5520239900 | 26450 | 26500 | 26550 | 26450 | 1070 |
| 208 | 20231016 | 151100 | 5491904750 | 26500 | 26450 | 26500 | 26450 | 1078 |
| 209 | 20231016 | 151000 | 5463359650 | 26450 | 26450 | 26550 | 26400 | 2933 |
| 210 | 20231016 | 150900 | 5385731200 | 26450 | 26400 | 26450 | 26400 | 691 |
| 211 | 20231016 | 150800 | 5367478200 | 26400 | 26450 | 26450 | 26400 | 1705 |
| 212 | 20231016 | 150700 | 5322412450 | 26450 | 26400 | 26450 | 26400 | 849 |
| 213 | 20231016 | 150600 | 5299969950 | 26350 | 26400 | 26450 | 26350 | 857 |
| 214 | 20231016 | 150500 | 5277343700 | 26450 | 26400 | 26450 | 26400 | 814 |
| 215 | 20231016 | 150400 | 5255848400 | 26400 | 26450 | 26450 | 26400 | 625 |
| 216 | 20231016 | 150300 | 5239343900 | 26450 | 26400 | 26450 | 26400 | 635 |
| 217 | 20231016 | 150200 | 5222573800 | 26450 | 26400 | 26450 | 26400 | 1004 |
| 218 | 20231016 | 150100 | 5196050100 | 26450 | 26400 | 26450 | 26400 | 1710 |
| 219 | 20231016 | 150000 | 5150898600 | 26450 | 26500 | 26500 | 26350 | 914 |
| 220 | 20231016 | 145900 | 5126783850 | 26450 | 26450 | 26450 | 26350 | 2298 |
| 221 | 20231016 | 145800 | 5066200500 | 26400 | 26400 | 26450 | 26400 | 627 |
| 222 | 20231016 | 145700 | 5049641900 | 26450 | 26450 | 26450 | 26400 | 333 |
| 223 | 20231016 | 145600 | 5040846400 | 26450 | 26450 | 26450 | 26400 | 874 |
| 224 | 20231016 | 145500 | 5017753300 | 26450 | 26400 | 26450 | 26400 | 605 |
| 225 | 20231016 | 145400 | 5001775500 | 26450 | 26450 | 26450 | 26400 | 551 |
| 226 | 20231016 | 145300 | 4987222400 | 26400 | 26400 | 26450 | 26400 | 391 |
| 227 | 20231016 | 145200 | 4976899900 | 26400 | 26450 | 26450 | 26400 | 544 |
| 228 | 20231016 | 145100 | 4962535150 | 26450 | 26450 | 26450 | 26400 | 727 |
| 229 | 20231016 | 145000 | 4943329700 | 26450 | 26450 | 26450 | 26400 | 435 |
| 230 | 20231016 | 144900 | 4931842650 | 26450 | 26450 | 26500 | 26400 | 605 |
| 231 | 20231016 | 144800 | 4915854650 | 26450 | 26400 | 26500 | 26400 | 420 |
| 232 | 20231016 | 144700 | 4904759400 | 26400 | 26400 | 26450 | 26400 | 1293 |
| 233 | 20231016 | 144600 | 4870603450 | 26400 | 26400 | 26450 | 26400 | 793 |
| 234 | 20231016 | 144500 | 4849659650 | 26400 | 26450 | 26450 | 26400 | 686 |
| 235 | 20231016 | 144400 | 4831545650 | 26450 | 26400 | 26450 | 26350 | 497 |
| 236 | 20231016 | 144300 | 4818421900 | 26450 | 26400 | 26450 | 26400 | 401 |
| 237 | 20231016 | 144200 | 4807829500 | 26400 | 26400 | 26450 | 26400 | 465 |
| 238 | 20231016 | 144100 | 4795553450 | 26400 | 26400 | 26450 | 26400 | 603 |
| 239 | 20231016 | 144000 | 4779633250 | 26450 | 26450 | 26450 | 26400 | 583 |
| 240 | 20231016 | 143900 | 4764233850 | 26500 | 26450 | 26500 | 26400 | 553 |
| 241 | 20231016 | 143800 | 4749610800 | 26500 | 26450 | 26500 | 26400 | 342 |
| 242 | 20231016 | 143700 | 4740562100 | 26450 | 26500 | 26500 | 26400 | 398 |
| 243 | 20231016 | 143600 | 4730037850 | 26500 | 26400 | 26500 | 26400 | 1175 |
| 244 | 20231016 | 143500 | 4698977250 | 26450 | 26450 | 26450 | 26400 | 1010 |
| 245 | 20231016 | 143400 | 4672287700 | 26400 | 26400 | 26450 | 26400 | 449 |
| 246 | 20231016 | 143300 | 4660429650 | 26450 | 26450 | 26450 | 26400 | 713 |
| 247 | 20231016 | 143200 | 4641599700 | 26450 | 26450 | 26450 | 26400 | 490 |
| 248 | 20231016 | 143100 | 4628658100 | 26400 | 26500 | 26500 | 26400 | 421 |
| 249 | 20231016 | 143000 | 4617533450 | 26450 | 26450 | 26450 | 26450 | 467 |
| 250 | 20231016 | 142900 | 4605181300 | 26450 | 26450 | 26500 | 26450 | 168 |
| 251 | 20231016 | 142800 | 4600733500 | 26450 | 26500 | 26550 | 26450 | 1586 |
| 252 | 20231016 | 142700 | 4558775750 | 26450 | 26500 | 26500 | 26450 | 515 |
| 253 | 20231016 | 142600 | 4545148700 | 26450 | 26450 | 26500 | 26400 | 574 |
| 254 | 20231016 | 142500 | 4529985500 | 26450 | 26500 | 26500 | 26400 | 393 |
| 255 | 20231016 | 142400 | 4519592300 | 26400 | 26500 | 26500 | 26400 | 408 |
| 256 | 20231016 | 142300 | 4508798500 | 26450 | 26500 | 26500 | 26450 | 699 |
| 257 | 20231016 | 142200 | 4490309850 | 26450 | 26500 | 26550 | 26450 | 424 |
| 258 | 20231016 | 142100 | 4479086400 | 26500 | 26550 | 26550 | 26450 | 495 |
| 259 | 20231016 | 142000 | 4465986100 | 26500 | 26500 | 26500 | 26450 | 476 |
| 260 | 20231016 | 141900 | 4453387000 | 26500 | 26400 | 26550 | 26400 | 817 |
| 261 | 20231016 | 141800 | 4431767150 | 26400 | 26500 | 26500 | 26400 | 466 |
| 262 | 20231016 | 141700 | 4419460500 | 26450 | 26450 | 26500 | 26400 | 574 |
| 263 | 20231016 | 141600 | 4404279600 | 26500 | 26450 | 26550 | 26400 | 890 |
| 264 | 20231016 | 141500 | 4380739250 | 26450 | 26400 | 26500 | 26350 | 434 |
| 265 | 20231016 | 141400 | 4369277600 | 26450 | 26500 | 26500 | 26450 | 385 |
| 266 | 20231016 | 141300 | 4359092450 | 26450 | 26450 | 26500 | 26400 | 733 |
| 267 | 20231016 | 141200 | 4339711150 | 26400 | 26450 | 26450 | 26400 | 435 |
| 268 | 20231016 | 141100 | 4328226600 | 26400 | 26550 | 26550 | 26400 | 924 |
| 269 | 20231016 | 141000 | 4303799300 | 26550 | 26500 | 26550 | 26400 | 439 |
| 270 | 20231016 | 140900 | 4292181750 | 26500 | 26500 | 26500 | 26450 | 295 |
| 271 | 20231016 | 140800 | 4284375700 | 26500 | 26450 | 26500 | 26400 | 1094 |
| 272 | 20231016 | 140700 | 4255447700 | 26450 | 26450 | 26450 | 26400 | 385 |
| 273 | 20231016 | 140600 | 4245278250 | 26450 | 26450 | 26500 | 26400 | 509 |
| 274 | 20231016 | 140500 | 4231821600 | 26500 | 26500 | 26550 | 26400 | 1466 |
| 275 | 20231016 | 140400 | 4192997100 | 26500 | 26450 | 26500 | 26400 | 423 |
| 276 | 20231016 | 140300 | 4181821550 | 26450 | 26500 | 26500 | 26400 | 309 |
| 277 | 20231016 | 140200 | 4173642450 | 26450 | 26500 | 26500 | 26400 | 415 |
| 278 | 20231016 | 140100 | 4162661100 | 26500 | 26500 | 26500 | 26450 | 344 |
| 279 | 20231016 | 140000 | 4153560150 | 26500 | 26500 | 26500 | 26450 | 378 |
| 280 | 20231016 | 135900 | 4143561750 | 26500 | 26500 | 26500 | 26450 | 425 |
| 281 | 20231016 | 135800 | 4132316050 | 26500 | 26450 | 26500 | 26400 | 1464 |
| 282 | 20231016 | 135700 | 4093632450 | 26400 | 26450 | 26450 | 26400 | 891 |
| 283 | 20231016 | 135600 | 4070104600 | 26450 | 26450 | 26450 | 26400 | 285 |
| 284 | 20231016 | 135500 | 4062577750 | 26400 | 26400 | 26450 | 26400 | 300 |
| 285 | 20231016 | 135400 | 4054655900 | 26400 | 26500 | 26500 | 26400 | 363 |
| 286 | 20231016 | 135300 | 4045061400 | 26450 | 26500 | 26500 | 26450 | 325 |
| 287 | 20231016 | 135200 | 4036462900 | 26450 | 26500 | 26500 | 26400 | 565 |
| 288 | 20231016 | 135100 | 4021520300 | 26500 | 26500 | 26500 | 26400 | 518 |
| 289 | 20231016 | 135000 | 4007820550 | 26500 | 26500 | 26500 | 26400 | 315 |
| 290 | 20231016 | 134900 | 3999487800 | 26500 | 26500 | 26500 | 26450 | 275 |
| 291 | 20231016 | 134800 | 3992210200 | 26500 | 26500 | 26550 | 26450 | 291 |
| 292 | 20231016 | 134700 | 3984505450 | 26450 | 26500 | 26500 | 26450 | 386 |
| 293 | 20231016 | 134600 | 3974286450 | 26450 | 26550 | 26550 | 26450 | 349 |
| 294 | 20231016 | 134500 | 3965039400 | 26550 | 26500 | 26550 | 26500 | 223 |
| 295 | 20231016 | 134400 | 3959129800 | 26550 | 26450 | 26550 | 26450 | 1245 |
| 296 | 20231016 | 134300 | 3926188950 | 26550 | 26550 | 26550 | 26450 | 224 |
| 297 | 20231016 | 134200 | 3920251050 | 26500 | 26550 | 26550 | 26450 | 371 |
| 298 | 20231016 | 134100 | 3910419800 | 26550 | 26500 | 26600 | 26500 | 359 |
| 299 | 20231016 | 134000 | 3900903800 | 26550 | 26550 | 26550 | 26500 | 406 |
| 300 | 20231016 | 133900 | 3890135300 | 26550 | 26500 | 26600 | 26500 | 391 |
| 301 | 20231016 | 133800 | 3879769250 | 26500 | 26500 | 26550 | 26450 | 302 |
| 302 | 20231016 | 133700 | 3871766750 | 26550 | 26500 | 26550 | 26500 | 425 |
| 303 | 20231016 | 133600 | 3860500250 | 26500 | 26500 | 26500 | 26500 | 190 |
| 304 | 20231016 | 133500 | 3855465250 | 26600 | 26550 | 26600 | 26500 | 369 |
| 305 | 20231016 | 133400 | 3845676300 | 26550 | 26500 | 26600 | 26450 | 1257 |
| 306 | 20231016 | 133300 | 3812400800 | 26500 | 26500 | 26500 | 26450 | 318 |
| 307 | 20231016 | 133200 | 3803987500 | 26500 | 26500 | 26550 | 26450 | 329 |
| 308 | 20231016 | 133100 | 3795278350 | 26500 | 26450 | 26500 | 26450 | 510 |
| 309 | 20231016 | 133000 | 3781783150 | 26500 | 26500 | 26550 | 26450 | 211 |
| 310 | 20231016 | 132900 | 3776198200 | 26500 | 26500 | 26500 | 26450 | 367 |
| 311 | 20231016 | 132800 | 3766484850 | 26500 | 26450 | 26550 | 26400 | 1007 |
| 312 | 20231016 | 132700 | 3739833800 | 26450 | 26450 | 26450 | 26400 | 426 |
| 313 | 20231016 | 132600 | 3728580300 | 26450 | 26450 | 26550 | 26400 | 167 |
| 314 | 20231016 | 132500 | 3724162150 | 26450 | 26450 | 26600 | 26400 | 380 |
| 315 | 20231016 | 132400 | 3714118600 | 26450 | 26500 | 26500 | 26450 | 430 |
| 316 | 20231016 | 132300 | 3702740600 | 26500 | 26450 | 26500 | 26450 | 165 |
| 317 | 20231016 | 132200 | 3698375900 | 26450 | 26500 | 26550 | 26450 | 381 |
| 318 | 20231016 | 132100 | 3688291450 | 26500 | 26550 | 26550 | 26450 | 405 |
| 319 | 20231016 | 132000 | 3677567000 | 26550 | 26500 | 26600 | 26450 | 662 |
| 320 | 20231016 | 131900 | 3660006350 | 26450 | 26450 | 26500 | 26400 | 491 |
| 321 | 20231016 | 131800 | 3647027200 | 26500 | 26450 | 26500 | 26400 | 217 |
| 322 | 20231016 | 131700 | 3641290100 | 26450 | 26500 | 26500 | 26450 | 170 |
| 323 | 20231016 | 131600 | 3636790100 | 26500 | 26500 | 26550 | 26500 | 406 |
| 324 | 20231016 | 131500 | 3626018600 | 26550 | 26450 | 26550 | 26450 | 1598 |
| 325 | 20231016 | 131400 | 3583706950 | 26450 | 26500 | 26500 | 26450 | 685 |
| 326 | 20231016 | 131300 | 3565586050 | 26500 | 26550 | 26550 | 26450 | 380 |
| 327 | 20231016 | 131200 | 3555513450 | 26500 | 26550 | 26550 | 26500 | 191 |
| 328 | 20231016 | 131100 | 3550451300 | 26500 | 26500 | 26500 | 26500 | 123 |
| 329 | 20231016 | 131000 | 3547191800 | 26500 | 26550 | 26550 | 26500 | 246 |
| 330 | 20231016 | 130900 | 3540664700 | 26500 | 26550 | 26550 | 26500 | 198 |
| 331 | 20231016 | 130800 | 3535414150 | 26550 | 26550 | 26550 | 26500 | 221 |
| 332 | 20231016 | 130700 | 3529551400 | 26550 | 26550 | 26550 | 26500 | 155 |
| 333 | 20231016 | 130600 | 3525442500 | 26550 | 26500 | 26550 | 26500 | 93 |
| 334 | 20231016 | 130500 | 3522977750 | 26500 | 26550 | 26550 | 26500 | 251 |
| 335 | 20231016 | 130400 | 3516320500 | 26550 | 26600 | 26600 | 26500 | 212 |
| 336 | 20231016 | 130300 | 3510696800 | 26600 | 26650 | 26650 | 26500 | 94 |
| 337 | 20231016 | 130200 | 3508198550 | 26650 | 26550 | 26650 | 26450 | 398 |
| 338 | 20231016 | 130100 | 3497646500 | 26550 | 26500 | 26550 | 26500 | 200 |
| 339 | 20231016 | 130000 | 3492343650 | 26450 | 26500 | 26500 | 26450 | 176 |
| 340 | 20231016 | 125900 | 3487681800 | 26500 | 26500 | 26550 | 26500 | 210 |
| 341 | 20231016 | 125800 | 3482112700 | 26500 | 26550 | 26600 | 26500 | 230 |
| 342 | 20231016 | 125700 | 3476006900 | 26550 | 26500 | 26650 | 26500 | 364 |
| 343 | 20231016 | 125600 | 3466341950 | 26550 | 26550 | 26550 | 26500 | 82 |
| 344 | 20231016 | 125500 | 3464166250 | 26550 | 26550 | 26550 | 26500 | 239 |
| 345 | 20231016 | 125400 | 3457828500 | 26550 | 26650 | 26650 | 26500 | 1572 |
| 346 | 20231016 | 125300 | 3416063250 | 26600 | 26650 | 26650 | 26600 | 138 |
| 347 | 20231016 | 125200 | 3412389350 | 26650 | 26600 | 26650 | 26550 | 354 |
| 348 | 20231016 | 125100 | 3402971450 | 26600 | 26500 | 26700 | 26500 | 1111 |
| 349 | 20231016 | 125000 | 3373499250 | 26500 | 26550 | 26550 | 26500 | 196 |
| 350 | 20231016 | 124900 | 3368302600 | 26550 | 26550 | 26550 | 26500 | 282 |
| 351 | 20231016 | 124800 | 3360824500 | 26550 | 26500 | 26550 | 26500 | 82 |
| 352 | 20231016 | 124700 | 3358651400 | 26500 | 26500 | 26550 | 26500 | 101 |
| 353 | 20231016 | 124600 | 3355974850 | 26550 | 26550 | 26600 | 26550 | 157 |
| 354 | 20231016 | 124500 | 3351803450 | 26550 | 26600 | 26600 | 26500 | 185 |
| 355 | 20231016 | 124400 | 3346893200 | 26600 | 26550 | 26600 | 26500 | 181 |
| 356 | 20231016 | 124300 | 3342087800 | 26550 | 26500 | 26550 | 26500 | 200 |
| 357 | 20231016 | 124200 | 3336781700 | 26500 | 26500 | 26550 | 26500 | 196 |
| 358 | 20231016 | 124100 | 3331586550 | 26500 | 26600 | 26600 | 26500 | 373 |
| 359 | 20231016 | 124000 | 3321696050 | 26600 | 26600 | 26600 | 26550 | 261 |
| 360 | 20231016 | 123900 | 3314759800 | 26600 | 26550 | 26600 | 26550 | 262 |
| 361 | 20231016 | 123800 | 3307799950 | 26600 | 26500 | 26600 | 26500 | 397 |
| 362 | 20231016 | 123700 | 3297258800 | 26500 | 26500 | 26550 | 26450 | 136 |
| 363 | 20231016 | 123600 | 3293658250 | 26500 | 26500 | 26500 | 26350 | 10338 |
| 364 | 20231016 | 123500 | 3020690000 | 26500 | 26400 | 26500 | 26400 | 1867 |
| 365 | 20231016 | 123400 | 2971293100 | 26450 | 26400 | 26450 | 26400 | 122 |
| 366 | 20231016 | 123300 | 2968067850 | 26400 | 26450 | 26450 | 26400 | 146 |
| 367 | 20231016 | 123200 | 2964211100 | 26450 | 26500 | 26500 | 26400 | 950 |
| 368 | 20231016 | 123100 | 2939093700 | 26500 | 26500 | 26500 | 26450 | 166 |
| 369 | 20231016 | 123000 | 2934699600 | 26450 | 26450 | 26500 | 26450 | 37 |
| 370 | 20231016 | 122900 | 2933720850 | 26500 | 26450 | 26500 | 26450 | 282 |
| 371 | 20231016 | 122800 | 2926257900 | 26450 | 26550 | 26550 | 26450 | 164 |
| 372 | 20231016 | 122700 | 2921914800 | 26550 | 26500 | 26550 | 26450 | 434 |
| 373 | 20231016 | 122600 | 2910410000 | 26500 | 26450 | 26500 | 26450 | 452 |
| 374 | 20231016 | 122500 | 2898438400 | 26500 | 26500 | 26500 | 26450 | 158 |
| 375 | 20231016 | 122400 | 2894254250 | 26500 | 26550 | 26550 | 26450 | 2097 |
| 376 | 20231016 | 122300 | 2838734700 | 26500 | 26500 | 26550 | 26500 | 322 |
| 377 | 20231016 | 122200 | 2830200400 | 26550 | 26550 | 26550 | 26500 | 188 |
| 378 | 20231016 | 122100 | 2825215350 | 26550 | 26550 | 26550 | 26500 | 195 |
| 379 | 20231016 | 122000 | 2820039500 | 26550 | 26550 | 26550 | 26500 | 139 |
| 380 | 20231016 | 121900 | 2816354000 | 26550 | 26550 | 26600 | 26500 | 191 |
| 381 | 20231016 | 121800 | 2811281650 | 26500 | 26550 | 26550 | 26500 | 107 |
| 382 | 20231016 | 121700 | 2808445300 | 26550 | 26550 | 26600 | 26500 | 243 |
| 383 | 20231016 | 121600 | 2801995300 | 26600 | 26600 | 26700 | 26550 | 315 |
| 384 | 20231016 | 121500 | 2793611400 | 26600 | 26600 | 26600 | 26550 | 248 |
| 385 | 20231016 | 121400 | 2787020950 | 26600 | 26600 | 26600 | 26550 | 140 |
| 386 | 20231016 | 121300 | 2783300450 | 26600 | 26600 | 26650 | 26550 | 2839 |
| 387 | 20231016 | 121200 | 2707812750 | 26550 | 26550 | 26600 | 26550 | 304 |
| 388 | 20231016 | 121100 | 2699741200 | 26600 | 26550 | 26600 | 26550 | 395 |
| 389 | 20231016 | 121000 | 2689252900 | 26600 | 26600 | 26600 | 26550 | 268 |
| 390 | 20231016 | 120900 | 2682130500 | 26550 | 26600 | 26600 | 26550 | 194 |
| 391 | 20231016 | 120800 | 2676976300 | 26600 | 26600 | 26600 | 26550 | 229 |
| 392 | 20231016 | 120700 | 2670889100 | 26600 | 26550 | 26600 | 26550 | 140 |
| 393 | 20231016 | 120600 | 2667170050 | 26550 | 26600 | 26600 | 26550 | 247 |
| 394 | 20231016 | 120500 | 2660601150 | 26600 | 26650 | 26650 | 26600 | 210 |
| 395 | 20231016 | 120400 | 2655011000 | 26650 | 26600 | 26650 | 26600 | 134 |
| 396 | 20231016 | 120300 | 2651443450 | 26650 | 26650 | 26650 | 26600 | 186 |
| 397 | 20231016 | 120200 | 2646492000 | 26650 | 26600 | 26650 | 26600 | 269 |
| 398 | 20231016 | 120100 | 2639329500 | 26650 | 26650 | 26650 | 26600 | 129 |
| 399 | 20231016 | 120000 | 2635895800 | 26650 | 26650 | 26650 | 26600 | 260 |
| 400 | 20231016 | 115900 | 2628975800 | 26650 | 26600 | 26650 | 26600 | 28 |
| 401 | 20231016 | 115800 | 2628230950 | 26650 | 26650 | 26700 | 26600 | 79 |
| 402 | 20231016 | 115700 | 2626126150 | 26650 | 26550 | 26650 | 26550 | 281 |
| 403 | 20231016 | 115600 | 2618646750 | 26600 | 26650 | 26650 | 26550 | 1449 |
| 404 | 20231016 | 115500 | 2580109150 | 26650 | 26600 | 26650 | 26600 | 158 |
| 405 | 20231016 | 115400 | 2575903200 | 26600 | 26650 | 26650 | 26600 | 141 |
| 406 | 20231016 | 115300 | 2572147700 | 26650 | 26600 | 26650 | 26600 | 180 |
| 407 | 20231016 | 115200 | 2567359650 | 26700 | 26700 | 26750 | 26600 | 227 |
| 408 | 20231016 | 115100 | 2561307500 | 26700 | 26650 | 26750 | 26600 | 232 |
| 409 | 20231016 | 115000 | 2555127700 | 26650 | 26650 | 26650 | 26600 | 181 |
| 410 | 20231016 | 114900 | 2550309500 | 26650 | 26650 | 26750 | 26600 | 150 |
| 411 | 20231016 | 114800 | 2546311650 | 26600 | 26600 | 26600 | 26600 | 143 |
| 412 | 20231016 | 114700 | 2542507850 | 26600 | 26650 | 26650 | 26600 | 126 |
| 413 | 20231016 | 114600 | 2539156100 | 26700 | 26700 | 26700 | 26650 | 149 |
| 414 | 20231016 | 114500 | 2535179150 | 26650 | 26700 | 26750 | 26600 | 148 |
| 415 | 20231016 | 114400 | 2531233200 | 26700 | 26600 | 26750 | 26550 | 457 |
| 416 | 20231016 | 114300 | 2519071300 | 26600 | 26650 | 26650 | 26600 | 206 |
| 417 | 20231016 | 114200 | 2513590200 | 26600 | 26600 | 26600 | 26600 | 73 |
| 418 | 20231016 | 114100 | 2511648400 | 26650 | 26700 | 26700 | 26650 | 9 |
| 419 | 20231016 | 114000 | 2511408500 | 26650 | 26700 | 26700 | 26600 | 235 |
| 420 | 20231016 | 113900 | 2505151200 | 26700 | 26650 | 26800 | 26650 | 456 |
| 421 | 20231016 | 113800 | 2492995050 | 26650 | 26650 | 26650 | 26600 | 571 |
| 422 | 20231016 | 113700 | 2477799400 | 26650 | 26600 | 26650 | 26600 | 168 |
| 423 | 20231016 | 113600 | 2473327900 | 26650 | 26700 | 26700 | 26600 | 114 |
| 424 | 20231016 | 113500 | 2470294600 | 26700 | 26700 | 26700 | 26650 | 212 |
| 425 | 20231016 | 113400 | 2464640600 | 26700 | 26700 | 26700 | 26600 | 276 |
| 426 | 20231016 | 113300 | 2457287050 | 26700 | 26750 | 26750 | 26650 | 126 |
| 427 | 20231016 | 113200 | 2453925500 | 26600 | 26600 | 26800 | 26550 | 2759 |
| 428 | 20231016 | 113100 | 2380471400 | 26600 | 26600 | 26650 | 26550 | 1610 |
| 429 | 20231016 | 113000 | 2337689050 | 26600 | 26550 | 26700 | 26500 | 1813 |
| 430 | 20231016 | 112900 | 2289545750 | 26600 | 26550 | 26600 | 26550 | 483 |
| 431 | 20231016 | 112800 | 2276721450 | 26550 | 26600 | 26600 | 26550 | 145 |
| 432 | 20231016 | 112700 | 2272867600 | 26600 | 26600 | 26650 | 26550 | 215 |
| 433 | 20231016 | 112600 | 2267147600 | 26600 | 26650 | 26650 | 26550 | 263 |
| 434 | 20231016 | 112500 | 2260154450 | 26650 | 26650 | 26650 | 26600 | 180 |
| 435 | 20231016 | 112400 | 2255363800 | 26650 | 26600 | 26650 | 26600 | 161 |
| 436 | 20231016 | 112300 | 2251077150 | 26600 | 26600 | 26650 | 26600 | 101 |
| 437 | 20231016 | 112200 | 2248390500 | 26600 | 26650 | 26650 | 26600 | 111 |
| 438 | 20231016 | 112100 | 2245435900 | 26650 | 26700 | 26700 | 26600 | 375 |
| 439 | 20231016 | 112000 | 2235454000 | 26700 | 26600 | 26700 | 26600 | 200 |
| 440 | 20231016 | 111900 | 2230129150 | 26650 | 26650 | 26650 | 26600 | 141 |
| 441 | 20231016 | 111800 | 2226372500 | 26650 | 26700 | 26700 | 26600 | 130 |
| 442 | 20231016 | 111700 | 2222909300 | 26650 | 26700 | 26700 | 26650 | 502 |
| 443 | 20231016 | 111600 | 2209512100 | 26700 | 26650 | 26750 | 26600 | 444 |
| 444 | 20231016 | 111500 | 2197670550 | 26650 | 26600 | 26650 | 26600 | 175 |
| 445 | 20231016 | 111400 | 2193006850 | 26600 | 26800 | 26800 | 26600 | 398 |
| 446 | 20231016 | 111300 | 2182388200 | 26800 | 26650 | 26800 | 26600 | 1346 |
| 447 | 20231016 | 111200 | 2146520600 | 26700 | 26700 | 26700 | 26650 | 457 |
| 448 | 20231016 | 111100 | 2134338150 | 26700 | 26700 | 26750 | 26700 | 383 |
| 449 | 20231016 | 111000 | 2124108000 | 26700 | 26800 | 26800 | 26700 | 371 |
| 450 | 20231016 | 110900 | 2114187250 | 26800 | 26800 | 26800 | 26750 | 265 |
| 451 | 20231016 | 110800 | 2107093850 | 26800 | 26800 | 26800 | 26750 | 280 |
| 452 | 20231016 | 110700 | 2099596350 | 26800 | 26750 | 26800 | 26750 | 267 |
| 453 | 20231016 | 110600 | 2092452850 | 26800 | 26750 | 26800 | 26750 | 243 |
| 454 | 20231016 | 110500 | 2085952550 | 26750 | 26800 | 26800 | 26750 | 242 |
| 455 | 20231016 | 110400 | 2079473600 | 26800 | 26850 | 26850 | 26700 | 1762 |
| 456 | 20231016 | 110300 | 2032280600 | 26850 | 26900 | 26900 | 26800 | 654 |
| 457 | 20231016 | 110200 | 2014720300 | 26900 | 26850 | 26900 | 26850 | 161 |
| 458 | 20231016 | 110100 | 2010390850 | 26900 | 26850 | 26900 | 26850 | 239 |
| 459 | 20231016 | 110000 | 2003971600 | 26850 | 26850 | 26900 | 26850 | 407 |
| 460 | 20231016 | 105900 | 1993037450 | 26900 | 26950 | 26950 | 26850 | 1540 |
| 461 | 20231016 | 105800 | 1951623300 | 26950 | 26950 | 26950 | 26900 | 532 |
| 462 | 20231016 | 105700 | 1937306000 | 26950 | 26950 | 26950 | 26900 | 212 |
| 463 | 20231016 | 105600 | 1931593600 | 26950 | 26950 | 26950 | 26950 | 46 |
| 464 | 20231016 | 105500 | 1930353900 | 26950 | 26950 | 27000 | 26950 | 56 |
| 465 | 20231016 | 105400 | 1928844450 | 26950 | 26900 | 26950 | 26850 | 522 |
| 466 | 20231016 | 105300 | 1914802550 | 26900 | 26900 | 26900 | 26850 | 76 |
| 467 | 20231016 | 105200 | 1912758250 | 26900 | 27000 | 27000 | 26850 | 620 |
| 468 | 20231016 | 105100 | 1896077650 | 26950 | 26950 | 27000 | 26900 | 332 |
| 469 | 20231016 | 105000 | 1887130150 | 26950 | 26950 | 26950 | 26950 | 248 |
| 470 | 20231016 | 104900 | 1880446550 | 26950 | 26950 | 26950 | 26950 | 95 |
| 471 | 20231016 | 104800 | 1877886300 | 26900 | 26950 | 26950 | 26900 | 148 |
| 472 | 20231016 | 104700 | 1873898800 | 26950 | 26950 | 26950 | 26950 | 257 |
| 473 | 20231016 | 104600 | 1866972650 | 26950 | 26950 | 27000 | 26900 | 1228 |
| 474 | 20231016 | 104500 | 1833874850 | 26950 | 26950 | 26950 | 26900 | 150 |
| 475 | 20231016 | 104400 | 1829832850 | 26950 | 26900 | 26950 | 26850 | 663 |
| 476 | 20231016 | 104300 | 1811998150 | 26900 | 26900 | 26900 | 26850 | 165 |
| 477 | 20231016 | 104200 | 1807562350 | 26900 | 26900 | 26900 | 26900 | 365 |
| 478 | 20231016 | 104100 | 1797743850 | 26900 | 26900 | 26900 | 26900 | 171 |
| 479 | 20231016 | 104000 | 1793143950 | 26900 | 26900 | 26900 | 26900 | 92 |
| 480 | 20231016 | 103900 | 1790669150 | 26900 | 26900 | 26900 | 26900 | 72 |
| 481 | 20231016 | 103800 | 1788732350 | 26900 | 26900 | 26900 | 26850 | 103 |
| 482 | 20231016 | 103700 | 1785961800 | 26850 | 26900 | 26900 | 26850 | 60 |
| 483 | 20231016 | 103600 | 1784348150 | 26850 | 26850 | 26950 | 26850 | 116 |
| 484 | 20231016 | 103500 | 1781230950 | 26950 | 26950 | 26950 | 26850 | 263 |
| 485 | 20231016 | 103400 | 1774150650 | 26950 | 26900 | 26950 | 26900 | 638 |
| 486 | 20231016 | 103300 | 1756988150 | 26900 | 26900 | 26900 | 26900 | 44 |
| 487 | 20231016 | 103200 | 1755804550 | 26950 | 26950 | 26950 | 26900 | 326 |
| 488 | 20231016 | 103100 | 1747028600 | 26950 | 26900 | 26950 | 26800 | 2740 |
| 489 | 20231016 | 103000 | 1673442300 | 26900 | 26900 | 26900 | 26850 | 156 |
| 490 | 20231016 | 102900 | 1669245950 | 26900 | 26900 | 26900 | 26900 | 13 |
| 491 | 20231016 | 102800 | 1668896250 | 26900 | 26900 | 26900 | 26900 | 130 |
| 492 | 20231016 | 102700 | 1665399250 | 26900 | 26900 | 26900 | 26900 | 99 |
| 493 | 20231016 | 102600 | 1662736150 | 26800 | 26800 | 26800 | 26800 | 100 |
| 494 | 20231016 | 102500 | 1660056150 | 26800 | 26900 | 26900 | 26800 | 445 |
| 495 | 20231016 | 102400 | 1648124450 | 26900 | 26950 | 26950 | 26800 | 2126 |
| 496 | 20231016 | 102300 | 1591005900 | 26950 | 26950 | 26950 | 26950 | 58 |
| 497 | 20231016 | 102200 | 1589442800 | 26950 | 27050 | 27050 | 26900 | 1025 |
| 498 | 20231016 | 102100 | 1561799800 | 27050 | 27000 | 27050 | 26900 | 155 |
| 499 | 20231016 | 102000 | 1557616100 | 27000 | 26950 | 27000 | 26950 | 561 |
| 500 | 20231016 | 101900 | 1542496650 | 26900 | 26850 | 26900 | 26850 | 1091 |
| 501 | 20231016 | 101800 | 1513193850 | 26850 | 26850 | 26850 | 26850 | 819 |
| 502 | 20231016 | 101700 | 1491203700 | 26950 | 26950 | 26950 | 26950 | 45 |
| 503 | 20231016 | 101600 | 1489990950 | 26950 | 26950 | 26950 | 26950 | 208 |
| 504 | 20231016 | 101500 | 1484385350 | 26950 | 26950 | 26950 | 26900 | 1354 |
| 505 | 20231016 | 101400 | 1447958250 | 26950 | 26850 | 27000 | 26850 | 1542 |
| 506 | 20231016 | 101300 | 1406469250 | 26800 | 26800 | 26850 | 26800 | 395 |
| 507 | 20231016 | 101200 | 1395878050 | 26850 | 26800 | 26850 | 26800 | 184 |
| 508 | 20231016 | 101100 | 1390945900 | 26800 | 26850 | 26850 | 26800 | 101 |
| 509 | 20231016 | 101000 | 1388234300 | 26850 | 26800 | 26850 | 26800 | 92 |
| 510 | 20231016 | 100900 | 1385767750 | 26850 | 26850 | 26850 | 26850 | 47 |
| 511 | 20231016 | 100800 | 1384505800 | 26850 | 26750 | 26850 | 26750 | 731 |
| 512 | 20231016 | 100700 | 1364938350 | 26750 | 26750 | 26750 | 26750 | 67 |
| 513 | 20231016 | 100600 | 1363146100 | 26700 | 26700 | 26700 | 26700 | 25 |
| 514 | 20231016 | 100500 | 1362478600 | 26750 | 26750 | 26750 | 26750 | 79 |
| 515 | 20231016 | 100400 | 1360365350 | 26800 | 26800 | 26800 | 26750 | 130 |
| 516 | 20231016 | 100300 | 1356885550 | 26800 | 26650 | 26800 | 26650 | 2642 |
| 517 | 20231016 | 100200 | 1286422050 | 26650 | 26600 | 26650 | 26600 | 278 |
| 518 | 20231016 | 100100 | 1279027150 | 26600 | 26650 | 26650 | 26600 | 964 |
| 519 | 20231016 | 100000 | 1253384100 | 26600 | 26500 | 26600 | 26500 | 1321 |
| 520 | 20231016 | 095900 | 1218297400 | 26550 | 26650 | 26650 | 26550 | 565 |
| 521 | 20231016 | 095800 | 1203272750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 522 | 20231016 | 095700 | 1203272750 | 26650 | 26700 | 26700 | 26650 | 195 |
| 523 | 20231016 | 095600 | 1198075750 | 26700 | 26700 | 26700 | 26650 | 148 |
| 524 | 20231016 | 095500 | 1194126400 | 26700 | 26700 | 26700 | 26700 | 312 |
| 525 | 20231016 | 095400 | 1185796000 | 26700 | 26600 | 26700 | 26600 | 1429 |
| 526 | 20231016 | 095300 | 1147768600 | 26550 | 26600 | 26700 | 26550 | 2662 |
| 527 | 20231016 | 095200 | 1076899250 | 26600 | 26600 | 26600 | 26600 | 94 |
| 528 | 20231016 | 095100 | 1074398850 | 26550 | 26600 | 26600 | 26550 | 194 |
| 529 | 20231016 | 095000 | 1069243450 | 26600 | 26600 | 26600 | 26550 | 91 |
| 530 | 20231016 | 094900 | 1066822950 | 26600 | 26650 | 26650 | 26600 | 234 |
| 531 | 20231016 | 094800 | 1060597350 | 26600 | 26600 | 26600 | 26600 | 166 |
| 532 | 20231016 | 094700 | 1056181750 | 26650 | 26650 | 26650 | 26600 | 438 |
| 533 | 20231016 | 094600 | 1044514550 | 26700 | 26700 | 26700 | 26700 | 43 |
| 534 | 20231016 | 094500 | 1043366450 | 26700 | 26700 | 26700 | 26700 | 80 |
| 535 | 20231016 | 094400 | 1041230450 | 26700 | 26700 | 26700 | 26650 | 96 |
| 536 | 20231016 | 094300 | 1038667300 | 26700 | 26700 | 26700 | 26700 | 72 |
| 537 | 20231016 | 094200 | 1036744900 | 26700 | 26700 | 26750 | 26700 | 718 |
| 538 | 20231016 | 094100 | 1017568250 | 26700 | 26700 | 26700 | 26650 | 834 |
| 539 | 20231016 | 094000 | 995310450 | 26700 | 26750 | 26750 | 26700 | 283 |
| 540 | 20231016 | 093900 | 987754250 | 26750 | 26750 | 26750 | 26700 | 83 |
| 541 | 20231016 | 093800 | 985534300 | 26750 | 26750 | 26750 | 26700 | 115 |
| 542 | 20231016 | 093700 | 982458550 | 26750 | 26750 | 26750 | 26700 | 347 |
| 543 | 20231016 | 093600 | 973190650 | 26750 | 26700 | 26750 | 26700 | 188 |
| 544 | 20231016 | 093500 | 968170950 | 26750 | 26750 | 26750 | 26700 | 270 |
| 545 | 20231016 | 093400 | 960949150 | 26750 | 26750 | 26750 | 26750 | 87 |
| 546 | 20231016 | 093300 | 958621900 | 26800 | 26700 | 26800 | 26700 | 163 |
| 547 | 20231016 | 093200 | 954262300 | 26700 | 26700 | 26750 | 26700 | 152 |
| 548 | 20231016 | 093100 | 950201950 | 26700 | 26700 | 26700 | 26650 | 587 |
| 549 | 20231016 | 093000 | 934529300 | 26700 | 26650 | 26750 | 26650 | 781 |
| 550 | 20231016 | 092900 | 913670300 | 26700 | 26650 | 26750 | 26550 | 1611 |
| 551 | 20231016 | 092800 | 870663300 | 26600 | 26500 | 26650 | 26500 | 1401 |
| 552 | 20231016 | 092700 | 833459600 | 26450 | 26500 | 26500 | 26450 | 219 |
| 553 | 20231016 | 092600 | 827663150 | 26500 | 26450 | 26500 | 26400 | 860 |
| 554 | 20231016 | 092500 | 804915850 | 26450 | 26500 | 26500 | 26400 | 649 |
| 555 | 20231016 | 092400 | 787750400 | 26500 | 26500 | 26500 | 26500 | 2 |
| 556 | 20231016 | 092300 | 787697400 | 26450 | 26450 | 26500 | 26450 | 85 |
| 557 | 20231016 | 092200 | 785447900 | 26450 | 26500 | 26500 | 26450 | 891 |
| 558 | 20231016 | 092100 | 761841400 | 26550 | 26450 | 26550 | 26450 | 858 |
| 559 | 20231016 | 092000 | 739109600 | 26450 | 26550 | 26600 | 26450 | 530 |
| 560 | 20231016 | 091900 | 725060500 | 26550 | 26450 | 26650 | 26450 | 577 |
| 561 | 20231016 | 091800 | 709750900 | 26450 | 26500 | 26500 | 26450 | 188 |
| 562 | 20231016 | 091700 | 704774250 | 26500 | 26350 | 26500 | 26350 | 2077 |
| 563 | 20231016 | 091600 | 649878550 | 26350 | 26350 | 26350 | 26300 | 67 |
| 564 | 20231016 | 091500 | 648113600 | 26350 | 26350 | 26400 | 26350 | 379 |
| 565 | 20231016 | 091400 | 638126350 | 26350 | 26400 | 26400 | 26300 | 418 |
| 566 | 20231016 | 091300 | 627114000 | 26400 | 26250 | 26400 | 26250 | 1071 |
| 567 | 20231016 | 091200 | 598962300 | 26250 | 26250 | 26300 | 26250 | 694 |
| 568 | 20231016 | 091100 | 580743400 | 26300 | 26300 | 26300 | 26300 | 111 |
| 569 | 20231016 | 091000 | 577824100 | 26250 | 26250 | 26300 | 26250 | 1105 |
| 570 | 20231016 | 090900 | 548799550 | 26250 | 26200 | 26250 | 26200 | 550 |
| 571 | 20231016 | 090800 | 534379250 | 26200 | 26300 | 26300 | 26100 | 1935 |
| 572 | 20231016 | 090700 | 483715350 | 26250 | 26350 | 26350 | 26250 | 544 |
| 573 | 20231016 | 090600 | 469419250 | 26300 | 26200 | 26350 | 26200 | 1440 |
| 574 | 20231016 | 090500 | 431641300 | 26200 | 26300 | 26300 | 26150 | 2599 |
| 575 | 20231016 | 090400 | 363553850 | 26300 | 26300 | 26400 | 26250 | 1019 |
| 576 | 20231016 | 090300 | 336800850 | 26300 | 26650 | 26650 | 26300 | 1603 |
| 577 | 20231016 | 090200 | 294500250 | 26550 | 26300 | 26550 | 26300 | 6258 |
| 578 | 20231016 | 090100 | 128950600 | 26350 | 26500 | 26550 | 26100 | 2686 |
| 579 | 20231016 | 090000 | 58217500 | 26550 | 26750 | 26750 | 26500 | 2163 |