32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 5913 |
| 3 | 20231018 | 184900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20231018 | 184800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20231018 | 184700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20231018 | 184600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20231018 | 184500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20231018 | 184400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20231018 | 184300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20231018 | 184200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20231018 | 184100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20231018 | 184000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20231018 | 183900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20231018 | 183800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20231018 | 183700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20231018 | 183600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20231018 | 183500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20231018 | 183400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20231018 | 183300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20231018 | 183200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20231018 | 183100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20231018 | 183000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20231018 | 182900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20231018 | 182800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20231018 | 182700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20231018 | 182600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20231018 | 182500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20231018 | 182400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20231018 | 182300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20231018 | 182200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20231018 | 182100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20231018 | 182000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 5913 |
| 33 | 20231018 | 181900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20231018 | 181800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20231018 | 181700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20231018 | 181600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20231018 | 181500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20231018 | 181400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20231018 | 181300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20231018 | 181200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20231018 | 181100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20231018 | 181000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20231018 | 180900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20231018 | 180800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20231018 | 180700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20231018 | 180600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20231018 | 180500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20231018 | 180400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20231018 | 180300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20231018 | 180200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20231018 | 180100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20231018 | 180000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20231018 | 175900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20231018 | 175800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20231018 | 175700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20231018 | 175600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20231018 | 175500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20231018 | 175400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20231018 | 175300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20231018 | 175200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20231018 | 175100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20231018 | 175000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 5913 |
| 63 | 20231018 | 174900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20231018 | 174800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20231018 | 174700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20231018 | 174600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20231018 | 174500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20231018 | 174400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20231018 | 174300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20231018 | 174200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20231018 | 174100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20231018 | 174000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20231018 | 173900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20231018 | 173800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20231018 | 173700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20231018 | 173600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20231018 | 173500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20231018 | 173400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20231018 | 173300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20231018 | 173200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20231018 | 173100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20231018 | 173000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20231018 | 172900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20231018 | 172800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20231018 | 172700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20231018 | 172600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20231018 | 172500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20231018 | 172400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20231018 | 172300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20231018 | 172200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20231018 | 172100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20231018 | 172000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 5913 |
| 93 | 20231018 | 171900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20231018 | 171800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20231018 | 171700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20231018 | 171600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20231018 | 171500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20231018 | 171400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20231018 | 171300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20231018 | 171200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20231018 | 171100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20231018 | 171000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20231018 | 170900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20231018 | 170800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20231018 | 170700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20231018 | 170600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20231018 | 170500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20231018 | 170400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20231018 | 170300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20231018 | 170200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20231018 | 170100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20231018 | 170000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20231018 | 165900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20231018 | 165800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20231018 | 165700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20231018 | 165600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20231018 | 165500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20231018 | 165400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20231018 | 165300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20231018 | 165200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20231018 | 165100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20231018 | 165000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 5913 |
| 123 | 20231018 | 164900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20231018 | 164800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20231018 | 164700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20231018 | 164600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20231018 | 164500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20231018 | 164400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20231018 | 164300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20231018 | 164200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20231018 | 164100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20231018 | 164000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20231018 | 163900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20231018 | 163800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20231018 | 163700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20231018 | 163600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20231018 | 163500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20231018 | 163400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20231018 | 163300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20231018 | 163200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20231018 | 163100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20231018 | 163000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20231018 | 162900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20231018 | 162800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20231018 | 162700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20231018 | 162600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20231018 | 162500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20231018 | 162400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20231018 | 162300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20231018 | 162200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20231018 | 162100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20231018 | 162000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 5913 |
| 153 | 20231018 | 161900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20231018 | 161800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20231018 | 161700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20231018 | 161600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20231018 | 161500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20231018 | 161400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20231018 | 161300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20231018 | 161200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20231018 | 161100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20231018 | 161000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20231018 | 160900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20231018 | 160800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20231018 | 160700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20231018 | 160600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20231018 | 160500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20231018 | 160400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20231018 | 160300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20231018 | 160200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20231018 | 160100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20231018 | 160000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20231018 | 155900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20231018 | 155800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20231018 | 155700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20231018 | 155600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20231018 | 155500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20231018 | 155400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20231018 | 155300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20231018 | 155200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20231018 | 155100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20231018 | 155000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 5913 |
| 183 | 20231018 | 154900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20231018 | 154800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20231018 | 154700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20231018 | 154600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20231018 | 154500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20231018 | 154400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20231018 | 154300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20231018 | 154200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20231018 | 154100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20231018 | 154000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20231018 | 153900 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20231018 | 153800 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20231018 | 153700 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20231018 | 153600 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20231018 | 153500 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20231018 | 153400 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20231018 | 153300 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20231018 | 153200 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20231018 | 153100 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20231018 | 153000 | 10366334750 | 26650 | 26650 | 26650 | 26650 | 5913 |
| 203 | 20231018 | 152900 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 204 | 20231018 | 152800 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 205 | 20231018 | 152700 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 206 | 20231018 | 152600 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 207 | 20231018 | 152500 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 208 | 20231018 | 152400 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 209 | 20231018 | 152300 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 210 | 20231018 | 152200 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 211 | 20231018 | 152100 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 212 | 20231018 | 152000 | 10208753300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 213 | 20231018 | 151900 | 10208753300 | 26700 | 26650 | 26700 | 26600 | 2358 |
| 214 | 20231018 | 151800 | 10145912250 | 26650 | 26650 | 26650 | 26600 | 442 |
| 215 | 20231018 | 151700 | 10134135950 | 26650 | 26650 | 26650 | 26600 | 403 |
| 216 | 20231018 | 151600 | 10123405700 | 26600 | 26650 | 26650 | 26600 | 645 |
| 217 | 20231018 | 151500 | 10106235300 | 26650 | 26700 | 26700 | 26600 | 673 |
| 218 | 20231018 | 151400 | 10088293950 | 26700 | 26650 | 26700 | 26650 | 275 |
| 219 | 20231018 | 151300 | 10080956900 | 26650 | 26650 | 26700 | 26650 | 469 |
| 220 | 20231018 | 151200 | 10068457200 | 26650 | 26650 | 26700 | 26600 | 663 |
| 221 | 20231018 | 151100 | 10050786250 | 26650 | 26650 | 26700 | 26650 | 1227 |
| 222 | 20231018 | 151000 | 10018054100 | 26700 | 26650 | 26700 | 26650 | 80 |
| 223 | 20231018 | 150900 | 10015919900 | 26650 | 26650 | 26650 | 26650 | 305 |
| 224 | 20231018 | 150800 | 10007791650 | 26650 | 26700 | 26700 | 26650 | 1348 |
| 225 | 20231018 | 150700 | 9971865350 | 26650 | 26650 | 26700 | 26650 | 1424 |
| 226 | 20231018 | 150600 | 9933895000 | 26700 | 26650 | 26700 | 26650 | 480 |
| 227 | 20231018 | 150500 | 9921097150 | 26650 | 26700 | 26750 | 26650 | 1507 |
| 228 | 20231018 | 150400 | 9880871000 | 26700 | 26700 | 26700 | 26700 | 15 |
| 229 | 20231018 | 150300 | 9880470500 | 26700 | 26700 | 26750 | 26700 | 705 |
| 230 | 20231018 | 150200 | 9861646550 | 26700 | 26700 | 26750 | 26700 | 89 |
| 231 | 20231018 | 150100 | 9859267950 | 26700 | 26750 | 26750 | 26700 | 1289 |
| 232 | 20231018 | 150000 | 9824787250 | 26750 | 26750 | 26750 | 26700 | 1482 |
| 233 | 20231018 | 145900 | 9785214650 | 26700 | 26800 | 26800 | 26700 | 294 |
| 234 | 20231018 | 145800 | 9777364550 | 26700 | 26750 | 26800 | 26700 | 603 |
| 235 | 20231018 | 145700 | 9761238400 | 26700 | 26750 | 26800 | 26700 | 415 |
| 236 | 20231018 | 145600 | 9750132250 | 26750 | 26750 | 26750 | 26750 | 523 |
| 237 | 20231018 | 145500 | 9736142000 | 26750 | 26750 | 26800 | 26750 | 1156 |
| 238 | 20231018 | 145400 | 9705218900 | 26750 | 26750 | 26800 | 26750 | 698 |
| 239 | 20231018 | 145300 | 9686541750 | 26750 | 26750 | 26750 | 26750 | 647 |
| 240 | 20231018 | 145200 | 9669234500 | 26750 | 26750 | 26800 | 26750 | 176 |
| 241 | 20231018 | 145100 | 9664520450 | 26750 | 26700 | 26800 | 26650 | 2283 |
| 242 | 20231018 | 145000 | 9603468650 | 26700 | 26650 | 26750 | 26600 | 2868 |
| 243 | 20231018 | 144900 | 9526886750 | 26600 | 26700 | 26700 | 26600 | 506 |
| 244 | 20231018 | 144800 | 9513391750 | 26700 | 26700 | 26700 | 26700 | 742 |
| 245 | 20231018 | 144700 | 9493580350 | 26650 | 26700 | 26700 | 26650 | 1000 |
| 246 | 20231018 | 144600 | 9466916350 | 26650 | 26700 | 26700 | 26650 | 66 |
| 247 | 20231018 | 144500 | 9465154300 | 26700 | 26700 | 26700 | 26700 | 151 |
| 248 | 20231018 | 144400 | 9461122600 | 26650 | 26650 | 26700 | 26650 | 546 |
| 249 | 20231018 | 144300 | 9446560100 | 26650 | 26700 | 26700 | 26650 | 304 |
| 250 | 20231018 | 144200 | 9438449600 | 26750 | 26700 | 26750 | 26700 | 25 |
| 251 | 20231018 | 144100 | 9437781600 | 26700 | 26700 | 26700 | 26700 | 209 |
| 252 | 20231018 | 144000 | 9432201300 | 26650 | 26700 | 26750 | 26650 | 2027 |
| 253 | 20231018 | 143900 | 9378089550 | 26650 | 26650 | 26650 | 26650 | 768 |
| 254 | 20231018 | 143800 | 9357622350 | 26650 | 26650 | 26650 | 26650 | 198 |
| 255 | 20231018 | 143700 | 9352345650 | 26650 | 26650 | 26650 | 26650 | 102 |
| 256 | 20231018 | 143600 | 9349627350 | 26650 | 26650 | 26650 | 26650 | 572 |
| 257 | 20231018 | 143500 | 9334383550 | 26650 | 26700 | 26700 | 26650 | 100 |
| 258 | 20231018 | 143400 | 9331717950 | 26700 | 26600 | 26700 | 26550 | 1437 |
| 259 | 20231018 | 143300 | 9293475500 | 26550 | 26550 | 26550 | 26550 | 151 |
| 260 | 20231018 | 143200 | 9289466450 | 26550 | 26550 | 26600 | 26550 | 381 |
| 261 | 20231018 | 143100 | 9279350350 | 26550 | 26600 | 26600 | 26550 | 476 |
| 262 | 20231018 | 143000 | 9266698000 | 26600 | 26600 | 26600 | 26600 | 268 |
| 263 | 20231018 | 142900 | 9259569200 | 26600 | 26600 | 26600 | 26600 | 231 |
| 264 | 20231018 | 142800 | 9253424600 | 26600 | 26600 | 26650 | 26600 | 123 |
| 265 | 20231018 | 142700 | 9250151750 | 26600 | 26600 | 26650 | 26600 | 265 |
| 266 | 20231018 | 142600 | 9243102700 | 26600 | 26650 | 26650 | 26600 | 440 |
| 267 | 20231018 | 142500 | 9231390950 | 26650 | 26650 | 26650 | 26650 | 12 |
| 268 | 20231018 | 142400 | 9231071150 | 26650 | 26650 | 26650 | 26600 | 106 |
| 269 | 20231018 | 142300 | 9228249250 | 26650 | 26650 | 26650 | 26600 | 446 |
| 270 | 20231018 | 142200 | 9216376700 | 26650 | 26600 | 26650 | 26600 | 87 |
| 271 | 20231018 | 142100 | 9214059400 | 26600 | 26600 | 26600 | 26600 | 531 |
| 272 | 20231018 | 142000 | 9199934800 | 26600 | 26600 | 26600 | 26600 | 108 |
| 273 | 20231018 | 141900 | 9197062000 | 26600 | 26600 | 26650 | 26550 | 2187 |
| 274 | 20231018 | 141800 | 9138890900 | 26600 | 26550 | 26600 | 26500 | 2170 |
| 275 | 20231018 | 141700 | 9081274950 | 26600 | 26550 | 26600 | 26550 | 801 |
| 276 | 20231018 | 141600 | 9060007400 | 26550 | 26550 | 26550 | 26550 | 728 |
| 277 | 20231018 | 141500 | 9040679000 | 26550 | 26550 | 26550 | 26550 | 575 |
| 278 | 20231018 | 141400 | 9025412750 | 26550 | 26550 | 26550 | 26550 | 168 |
| 279 | 20231018 | 141300 | 9020952350 | 26550 | 26550 | 26550 | 26550 | 909 |
| 280 | 20231018 | 141200 | 8996818400 | 26550 | 26600 | 26600 | 26550 | 550 |
| 281 | 20231018 | 141100 | 8982215300 | 26550 | 26600 | 26600 | 26550 | 728 |
| 282 | 20231018 | 141000 | 8962886700 | 26550 | 26600 | 26600 | 26550 | 363 |
| 283 | 20231018 | 140900 | 8953245950 | 26550 | 26600 | 26600 | 26550 | 60 |
| 284 | 20231018 | 140800 | 8951651950 | 26600 | 26600 | 26600 | 26600 | 3 |
| 285 | 20231018 | 140700 | 8951572150 | 26550 | 26600 | 26600 | 26550 | 1007 |
| 286 | 20231018 | 140600 | 8924805900 | 26600 | 26650 | 26650 | 26600 | 188 |
| 287 | 20231018 | 140500 | 8919804750 | 26600 | 26600 | 26600 | 26600 | 6 |
| 288 | 20231018 | 140400 | 8919645150 | 26600 | 26650 | 26650 | 26600 | 3799 |
| 289 | 20231018 | 140300 | 8818590050 | 26650 | 26600 | 26650 | 26600 | 145 |
| 290 | 20231018 | 140200 | 8814726800 | 26650 | 26600 | 26650 | 26600 | 51 |
| 291 | 20231018 | 140100 | 8813370150 | 26650 | 26700 | 26700 | 26600 | 886 |
| 292 | 20231018 | 140000 | 8789758250 | 26700 | 26700 | 26750 | 26650 | 2076 |
| 293 | 20231018 | 135900 | 8734329950 | 26700 | 26700 | 26700 | 26650 | 612 |
| 294 | 20231018 | 135800 | 8718008150 | 26700 | 26750 | 26750 | 26700 | 1485 |
| 295 | 20231018 | 135700 | 8678356050 | 26750 | 26750 | 26750 | 26750 | 89 |
| 296 | 20231018 | 135600 | 8675975300 | 26700 | 26700 | 26750 | 26700 | 113 |
| 297 | 20231018 | 135500 | 8672955850 | 26700 | 26700 | 26750 | 26700 | 68 |
| 298 | 20231018 | 135400 | 8671139900 | 26700 | 26750 | 26750 | 26700 | 86 |
| 299 | 20231018 | 135300 | 8668841350 | 26750 | 26750 | 26750 | 26750 | 86 |
| 300 | 20231018 | 135200 | 8666540850 | 26750 | 26750 | 26750 | 26750 | 340 |
| 301 | 20231018 | 135100 | 8657445850 | 26800 | 26800 | 26800 | 26750 | 101 |
| 302 | 20231018 | 135000 | 8654741550 | 26800 | 26800 | 26800 | 26750 | 124 |
| 303 | 20231018 | 134900 | 8651418500 | 26800 | 26750 | 26800 | 26750 | 224 |
| 304 | 20231018 | 134800 | 8645424600 | 26800 | 26750 | 26800 | 26750 | 2281 |
| 305 | 20231018 | 134700 | 8584404550 | 26700 | 26750 | 26750 | 26700 | 405 |
| 306 | 20231018 | 134600 | 8573587500 | 26700 | 26700 | 26750 | 26700 | 101 |
| 307 | 20231018 | 134500 | 8570889000 | 26700 | 26700 | 26700 | 26700 | 158 |
| 308 | 20231018 | 134400 | 8566670400 | 26700 | 26750 | 26750 | 26700 | 37 |
| 309 | 20231018 | 134300 | 8565680900 | 26750 | 26750 | 26750 | 26700 | 128 |
| 310 | 20231018 | 134200 | 8562257000 | 26750 | 26750 | 26750 | 26750 | 397 |
| 311 | 20231018 | 134100 | 8551637250 | 26750 | 26700 | 26750 | 26700 | 123 |
| 312 | 20231018 | 134000 | 8548353050 | 26700 | 26750 | 26750 | 26700 | 145 |
| 313 | 20231018 | 133900 | 8544478850 | 26750 | 26750 | 26750 | 26750 | 61 |
| 314 | 20231018 | 133800 | 8542847100 | 26750 | 26750 | 26750 | 26700 | 48 |
| 315 | 20231018 | 133700 | 8541564350 | 26750 | 26700 | 26750 | 26700 | 3076 |
| 316 | 20231018 | 133600 | 8459407050 | 26650 | 26650 | 26650 | 26650 | 75 |
| 317 | 20231018 | 133500 | 8457408300 | 26650 | 26650 | 26650 | 26650 | 30 |
| 318 | 20231018 | 133400 | 8456608800 | 26650 | 26650 | 26650 | 26650 | 50 |
| 319 | 20231018 | 133300 | 8455276300 | 26650 | 26650 | 26700 | 26650 | 84 |
| 320 | 20231018 | 133200 | 8453037600 | 26650 | 26650 | 26650 | 26650 | 104 |
| 321 | 20231018 | 133100 | 8450266000 | 26650 | 26650 | 26700 | 26650 | 1107 |
| 322 | 20231018 | 133000 | 8420763300 | 26650 | 26650 | 26650 | 26600 | 222 |
| 323 | 20231018 | 132900 | 8414847500 | 26650 | 26650 | 26700 | 26650 | 578 |
| 324 | 20231018 | 132800 | 8399443400 | 26650 | 26650 | 26650 | 26650 | 172 |
| 325 | 20231018 | 132700 | 8394859600 | 26650 | 26650 | 26650 | 26650 | 432 |
| 326 | 20231018 | 132600 | 8383346800 | 26650 | 26650 | 26700 | 26650 | 496 |
| 327 | 20231018 | 132500 | 8370128300 | 26650 | 26700 | 26700 | 26650 | 227 |
| 328 | 20231018 | 132400 | 8364077950 | 26700 | 26650 | 26700 | 26650 | 665 |
| 329 | 20231018 | 132300 | 8346330200 | 26700 | 26700 | 26700 | 26700 | 12 |
| 330 | 20231018 | 132200 | 8346009800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 331 | 20231018 | 132100 | 8346009800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 332 | 20231018 | 132000 | 8346009800 | 26650 | 26700 | 26700 | 26650 | 612 |
| 333 | 20231018 | 131900 | 8329694450 | 26700 | 26650 | 26700 | 26650 | 29 |
| 334 | 20231018 | 131800 | 8328921500 | 26650 | 26600 | 26650 | 26600 | 1898 |
| 335 | 20231018 | 131700 | 8278345300 | 26650 | 26650 | 26650 | 26600 | 110 |
| 336 | 20231018 | 131600 | 8275417800 | 26600 | 26650 | 26650 | 26600 | 256 |
| 337 | 20231018 | 131500 | 8268596150 | 26650 | 26650 | 26700 | 26650 | 830 |
| 338 | 20231018 | 131400 | 8246475150 | 26650 | 26650 | 26700 | 26650 | 98 |
| 339 | 20231018 | 131300 | 8243862450 | 26650 | 26650 | 26700 | 26650 | 216 |
| 340 | 20231018 | 131200 | 8238105950 | 26650 | 26700 | 26700 | 26650 | 59 |
| 341 | 20231018 | 131100 | 8236533350 | 26700 | 26700 | 26700 | 26700 | 43 |
| 342 | 20231018 | 131000 | 8235385250 | 26700 | 26750 | 26750 | 26700 | 696 |
| 343 | 20231018 | 130900 | 8216800800 | 26700 | 26750 | 26750 | 26700 | 764 |
| 344 | 20231018 | 130800 | 8196399750 | 26750 | 26700 | 26750 | 26700 | 133 |
| 345 | 20231018 | 130700 | 8192848050 | 26700 | 26750 | 26750 | 26700 | 235 |
| 346 | 20231018 | 130600 | 8186573250 | 26750 | 26750 | 26750 | 26750 | 1428 |
| 347 | 20231018 | 130500 | 8148374250 | 26800 | 26750 | 26800 | 26750 | 101 |
| 348 | 20231018 | 130400 | 8145668100 | 26800 | 26750 | 26800 | 26750 | 330 |
| 349 | 20231018 | 130300 | 8136830050 | 26750 | 26750 | 26750 | 26750 | 93 |
| 350 | 20231018 | 130200 | 8134342300 | 26750 | 26750 | 26750 | 26750 | 268 |
| 351 | 20231018 | 130100 | 8127173300 | 26800 | 26800 | 26800 | 26750 | 112 |
| 352 | 20231018 | 130000 | 8124175000 | 26800 | 26800 | 26800 | 26750 | 153 |
| 353 | 20231018 | 125900 | 8120079700 | 26800 | 26800 | 26800 | 26800 | 45 |
| 354 | 20231018 | 125800 | 8118873700 | 26800 | 26800 | 26800 | 26750 | 8 |
| 355 | 20231018 | 125700 | 8118659600 | 26800 | 26800 | 26800 | 26800 | 22 |
| 356 | 20231018 | 125600 | 8118070000 | 26800 | 26750 | 26800 | 26750 | 288 |
| 357 | 20231018 | 125500 | 8110351900 | 26750 | 26800 | 26800 | 26750 | 102 |
| 358 | 20231018 | 125400 | 8107623300 | 26750 | 26750 | 26800 | 26750 | 186 |
| 359 | 20231018 | 125300 | 8102647750 | 26750 | 26750 | 26800 | 26750 | 151 |
| 360 | 20231018 | 125200 | 8098606150 | 26750 | 26700 | 26750 | 26700 | 317 |
| 361 | 20231018 | 125100 | 8090126500 | 26750 | 26800 | 26800 | 26750 | 337 |
| 362 | 20231018 | 125000 | 8081111450 | 26800 | 26800 | 26800 | 26800 | 31 |
| 363 | 20231018 | 124900 | 8080280650 | 26800 | 26750 | 26800 | 26750 | 625 |
| 364 | 20231018 | 124800 | 8063561800 | 26750 | 26700 | 26750 | 26700 | 81 |
| 365 | 20231018 | 124700 | 8061398800 | 26700 | 26700 | 26700 | 26700 | 20 |
| 366 | 20231018 | 124600 | 8060864800 | 26700 | 26700 | 26700 | 26700 | 133 |
| 367 | 20231018 | 124500 | 8057313700 | 26700 | 26750 | 26750 | 26700 | 273 |
| 368 | 20231018 | 124400 | 8050022600 | 26750 | 26700 | 26750 | 26700 | 190 |
| 369 | 20231018 | 124300 | 8044949050 | 26700 | 26700 | 26700 | 26650 | 228 |
| 370 | 20231018 | 124200 | 8038862150 | 26700 | 26700 | 26700 | 26700 | 143 |
| 371 | 20231018 | 124100 | 8035044050 | 26650 | 26650 | 26700 | 26650 | 45 |
| 372 | 20231018 | 124000 | 8033843250 | 26650 | 26650 | 26700 | 26650 | 59 |
| 373 | 20231018 | 123900 | 8032269900 | 26650 | 26750 | 26750 | 26650 | 327 |
| 374 | 20231018 | 123800 | 8023538600 | 26750 | 26700 | 26750 | 26650 | 89 |
| 375 | 20231018 | 123700 | 8021161700 | 26650 | 26650 | 26700 | 26650 | 212 |
| 376 | 20231018 | 123600 | 8015504100 | 26700 | 26700 | 26700 | 26650 | 1004 |
| 377 | 20231018 | 123500 | 7988697550 | 26700 | 26650 | 26700 | 26650 | 680 |
| 378 | 20231018 | 123400 | 7970545400 | 26650 | 26650 | 26650 | 26650 | 6 |
| 379 | 20231018 | 123300 | 7970385500 | 26650 | 26700 | 26700 | 26650 | 191 |
| 380 | 20231018 | 123200 | 7965290350 | 26700 | 26700 | 26700 | 26700 | 65 |
| 381 | 20231018 | 123100 | 7963554850 | 26650 | 26700 | 26700 | 26650 | 24 |
| 382 | 20231018 | 123000 | 7962914550 | 26700 | 26650 | 26700 | 26650 | 19 |
| 383 | 20231018 | 122900 | 7962407300 | 26700 | 26700 | 26750 | 26700 | 321 |
| 384 | 20231018 | 122800 | 7953834100 | 26700 | 26700 | 26700 | 26700 | 470 |
| 385 | 20231018 | 122700 | 7941285100 | 26700 | 26650 | 26750 | 26650 | 575 |
| 386 | 20231018 | 122600 | 7925948800 | 26650 | 26700 | 26750 | 26650 | 807 |
| 387 | 20231018 | 122500 | 7904403850 | 26700 | 26750 | 26750 | 26700 | 237 |
| 388 | 20231018 | 122400 | 7898074650 | 26750 | 26700 | 26750 | 26700 | 364 |
| 389 | 20231018 | 122300 | 7888355750 | 26650 | 26650 | 26700 | 26650 | 87 |
| 390 | 20231018 | 122200 | 7886036350 | 26700 | 26700 | 26700 | 26700 | 111 |
| 391 | 20231018 | 122100 | 7883072650 | 26650 | 26700 | 26700 | 26650 | 2399 |
| 392 | 20231018 | 122000 | 7819019800 | 26700 | 26700 | 26750 | 26700 | 573 |
| 393 | 20231018 | 121900 | 7803717500 | 26700 | 26700 | 26700 | 26700 | 65 |
| 394 | 20231018 | 121800 | 7801982000 | 26700 | 26750 | 26750 | 26700 | 418 |
| 395 | 20231018 | 121700 | 7790816000 | 26750 | 26750 | 26750 | 26750 | 13 |
| 396 | 20231018 | 121600 | 7790468250 | 26750 | 26750 | 26750 | 26700 | 656 |
| 397 | 20231018 | 121500 | 7772920750 | 26750 | 26750 | 26800 | 26750 | 552 |
| 398 | 20231018 | 121400 | 7758154700 | 26750 | 26800 | 26800 | 26750 | 82 |
| 399 | 20231018 | 121300 | 7755959100 | 26800 | 26800 | 26800 | 26800 | 50 |
| 400 | 20231018 | 121200 | 7754619100 | 26800 | 26800 | 26800 | 26750 | 148 |
| 401 | 20231018 | 121100 | 7750652850 | 26800 | 26850 | 26850 | 26750 | 637 |
| 402 | 20231018 | 121000 | 7733586000 | 26850 | 26850 | 26850 | 26850 | 6 |
| 403 | 20231018 | 120900 | 7733424900 | 26850 | 26850 | 26850 | 26850 | 355 |
| 404 | 20231018 | 120800 | 7723893150 | 26850 | 26900 | 26900 | 26850 | 658 |
| 405 | 20231018 | 120700 | 7706221700 | 26850 | 26850 | 26850 | 26850 | 830 |
| 406 | 20231018 | 120600 | 7683936200 | 26850 | 26850 | 26850 | 26800 | 61 |
| 407 | 20231018 | 120500 | 7682300350 | 26850 | 26850 | 26850 | 26800 | 102 |
| 408 | 20231018 | 120400 | 7679564700 | 26850 | 26850 | 26850 | 26800 | 72 |
| 409 | 20231018 | 120300 | 7677632300 | 26850 | 26800 | 26850 | 26800 | 220 |
| 410 | 20231018 | 120200 | 7671735000 | 26800 | 26850 | 26850 | 26800 | 348 |
| 411 | 20231018 | 120100 | 7662407000 | 26850 | 26850 | 26850 | 26850 | 15 |
| 412 | 20231018 | 120000 | 7662004250 | 26800 | 26850 | 26850 | 26800 | 321 |
| 413 | 20231018 | 115900 | 7653401200 | 26800 | 26750 | 26850 | 26750 | 925 |
| 414 | 20231018 | 115800 | 7628611300 | 26750 | 26700 | 26750 | 26700 | 133 |
| 415 | 20231018 | 115700 | 7625057200 | 26750 | 26750 | 26750 | 26750 | 16 |
| 416 | 20231018 | 115600 | 7624629200 | 26750 | 26750 | 26750 | 26750 | 384 |
| 417 | 20231018 | 115500 | 7614357200 | 26750 | 26750 | 26750 | 26700 | 87 |
| 418 | 20231018 | 115400 | 7612031500 | 26750 | 26750 | 26750 | 26750 | 571 |
| 419 | 20231018 | 115300 | 7596757250 | 26750 | 26750 | 26750 | 26700 | 148 |
| 420 | 20231018 | 115200 | 7592798300 | 26750 | 26750 | 26750 | 26750 | 232 |
| 421 | 20231018 | 115100 | 7586592300 | 26750 | 26750 | 26800 | 26700 | 858 |
| 422 | 20231018 | 115000 | 7563618950 | 26750 | 26700 | 26750 | 26700 | 783 |
| 423 | 20231018 | 114900 | 7542673800 | 26700 | 26700 | 26750 | 26700 | 183 |
| 424 | 20231018 | 114800 | 7537779400 | 26750 | 26750 | 26750 | 26700 | 135 |
| 425 | 20231018 | 114700 | 7534171200 | 26750 | 26750 | 26750 | 26700 | 171 |
| 426 | 20231018 | 114600 | 7529599900 | 26700 | 26750 | 26750 | 26700 | 60 |
| 427 | 20231018 | 114500 | 7527997400 | 26750 | 26750 | 26750 | 26700 | 135 |
| 428 | 20231018 | 114400 | 7524386200 | 26700 | 26700 | 26700 | 26700 | 59 |
| 429 | 20231018 | 114300 | 7522810900 | 26700 | 26700 | 26700 | 26700 | 200 |
| 430 | 20231018 | 114200 | 7517470900 | 26700 | 26700 | 26700 | 26700 | 46 |
| 431 | 20231018 | 114100 | 7516242700 | 26700 | 26700 | 26700 | 26650 | 298 |
| 432 | 20231018 | 114000 | 7508286150 | 26700 | 26650 | 26700 | 26650 | 277 |
| 433 | 20231018 | 113900 | 7500900350 | 26650 | 26700 | 26750 | 26650 | 575 |
| 434 | 20231018 | 113800 | 7485570950 | 26750 | 26700 | 26750 | 26650 | 1173 |
| 435 | 20231018 | 113700 | 7454255150 | 26700 | 26650 | 26700 | 26650 | 145 |
| 436 | 20231018 | 113600 | 7450385150 | 26650 | 26650 | 26650 | 26650 | 58 |
| 437 | 20231018 | 113500 | 7448839450 | 26650 | 26650 | 26650 | 26650 | 84 |
| 438 | 20231018 | 113400 | 7446600850 | 26650 | 26700 | 26700 | 26650 | 225 |
| 439 | 20231018 | 113300 | 7440596250 | 26700 | 26650 | 26700 | 26650 | 17 |
| 440 | 20231018 | 113200 | 7440143100 | 26700 | 26700 | 26700 | 26700 | 408 |
| 441 | 20231018 | 113100 | 7429249500 | 26700 | 26700 | 26700 | 26650 | 378 |
| 442 | 20231018 | 113000 | 7419160200 | 26700 | 26650 | 26700 | 26650 | 22 |
| 443 | 20231018 | 112900 | 7418572850 | 26650 | 26700 | 26700 | 26650 | 102 |
| 444 | 20231018 | 112800 | 7415853150 | 26700 | 26700 | 26700 | 26650 | 256 |
| 445 | 20231018 | 112700 | 7409021450 | 26700 | 26700 | 26750 | 26700 | 238 |
| 446 | 20231018 | 112600 | 7402666800 | 26700 | 26700 | 26700 | 26650 | 455 |
| 447 | 20231018 | 112500 | 7390519650 | 26650 | 26700 | 26700 | 26650 | 613 |
| 448 | 20231018 | 112400 | 7374152750 | 26750 | 26750 | 26750 | 26700 | 833 |
| 449 | 20231018 | 112300 | 7351872000 | 26750 | 26800 | 26800 | 26700 | 187 |
| 450 | 20231018 | 112200 | 7346872200 | 26800 | 26750 | 26800 | 26750 | 83 |
| 451 | 20231018 | 112100 | 7344651300 | 26750 | 26750 | 26750 | 26750 | 795 |
| 452 | 20231018 | 112000 | 7323385050 | 26750 | 26700 | 26750 | 26700 | 232 |
| 453 | 20231018 | 111900 | 7317179100 | 26700 | 26750 | 26750 | 26700 | 83 |
| 454 | 20231018 | 111800 | 7314961400 | 26750 | 26700 | 26750 | 26700 | 79 |
| 455 | 20231018 | 111700 | 7312851500 | 26700 | 26700 | 26750 | 26700 | 280 |
| 456 | 20231018 | 111600 | 7305375450 | 26700 | 26700 | 26700 | 26700 | 115 |
| 457 | 20231018 | 111500 | 7302304950 | 26700 | 26700 | 26700 | 26700 | 208 |
| 458 | 20231018 | 111400 | 7296751350 | 26700 | 26750 | 26750 | 26700 | 18 |
| 459 | 20231018 | 111300 | 7296270650 | 26750 | 26700 | 26750 | 26700 | 32 |
| 460 | 20231018 | 111200 | 7295416150 | 26700 | 26800 | 26800 | 26700 | 615 |
| 461 | 20231018 | 111100 | 7278963800 | 26800 | 26750 | 26800 | 26750 | 279 |
| 462 | 20231018 | 111000 | 7271497200 | 26750 | 26850 | 26850 | 26750 | 487 |
| 463 | 20231018 | 110900 | 7258434450 | 26900 | 26850 | 26900 | 26850 | 890 |
| 464 | 20231018 | 110800 | 7234508750 | 26850 | 26950 | 26950 | 26850 | 1124 |
| 465 | 20231018 | 110700 | 7204260550 | 26950 | 26950 | 27000 | 26900 | 2707 |
| 466 | 20231018 | 110600 | 7131304900 | 26950 | 26950 | 26950 | 26900 | 78 |
| 467 | 20231018 | 110500 | 7129204050 | 26900 | 26850 | 26900 | 26850 | 2217 |
| 468 | 20231018 | 110400 | 7069621400 | 26800 | 26800 | 26850 | 26800 | 1034 |
| 469 | 20231018 | 110300 | 7041909850 | 26800 | 26800 | 26800 | 26800 | 1773 |
| 470 | 20231018 | 110200 | 6994393450 | 26800 | 26800 | 26800 | 26750 | 886 |
| 471 | 20231018 | 110100 | 6970670450 | 26800 | 26650 | 26850 | 26600 | 4376 |
| 472 | 20231018 | 110000 | 6853753700 | 26650 | 26650 | 26650 | 26650 | 775 |
| 473 | 20231018 | 105900 | 6833099950 | 26600 | 26600 | 26650 | 26600 | 735 |
| 474 | 20231018 | 105800 | 6813535150 | 26650 | 26650 | 26650 | 26600 | 244 |
| 475 | 20231018 | 105700 | 6807033800 | 26650 | 26650 | 26650 | 26600 | 32 |
| 476 | 20231018 | 105600 | 6806181050 | 26600 | 26600 | 26650 | 26600 | 78 |
| 477 | 20231018 | 105500 | 6804104400 | 26600 | 26650 | 26650 | 26600 | 354 |
| 478 | 20231018 | 105400 | 6794687700 | 26600 | 26650 | 26650 | 26600 | 109 |
| 479 | 20231018 | 105300 | 6791787500 | 26650 | 26600 | 26650 | 26600 | 92 |
| 480 | 20231018 | 105200 | 6789339950 | 26600 | 26650 | 26650 | 26600 | 196 |
| 481 | 20231018 | 105100 | 6784118550 | 26650 | 26600 | 26650 | 26600 | 620 |
| 482 | 20231018 | 105000 | 6767596300 | 26650 | 26700 | 26700 | 26650 | 239 |
| 483 | 20231018 | 104900 | 6761221850 | 26700 | 26650 | 26700 | 26650 | 49 |
| 484 | 20231018 | 104800 | 6759915150 | 26650 | 26650 | 26700 | 26650 | 197 |
| 485 | 20231018 | 104700 | 6754664900 | 26700 | 26650 | 26700 | 26650 | 112 |
| 486 | 20231018 | 104600 | 6751678500 | 26650 | 26650 | 26650 | 26650 | 1200 |
| 487 | 20231018 | 104500 | 6719698500 | 26600 | 26600 | 26600 | 26550 | 990 |
| 488 | 20231018 | 104400 | 6693367200 | 26600 | 26500 | 26600 | 26500 | 869 |
| 489 | 20231018 | 104300 | 6670296300 | 26550 | 26550 | 26550 | 26500 | 105 |
| 490 | 20231018 | 104200 | 6667510550 | 26550 | 26550 | 26550 | 26500 | 220 |
| 491 | 20231018 | 104100 | 6661675600 | 26500 | 26550 | 26550 | 26500 | 192 |
| 492 | 20231018 | 104000 | 6656586850 | 26500 | 26550 | 26600 | 26500 | 917 |
| 493 | 20231018 | 103900 | 6632240400 | 26550 | 26600 | 26600 | 26550 | 689 |
| 494 | 20231018 | 103800 | 6613918050 | 26650 | 26600 | 26650 | 26600 | 61 |
| 495 | 20231018 | 103700 | 6612294800 | 26600 | 26600 | 26600 | 26600 | 323 |
| 496 | 20231018 | 103600 | 6603703000 | 26650 | 26650 | 26650 | 26600 | 274 |
| 497 | 20231018 | 103500 | 6596413700 | 26650 | 26650 | 26700 | 26650 | 980 |
| 498 | 20231018 | 103400 | 6570295600 | 26650 | 26700 | 26700 | 26650 | 71 |
| 499 | 20231018 | 103300 | 6568401900 | 26700 | 26650 | 26700 | 26650 | 267 |
| 500 | 20231018 | 103200 | 6561284600 | 26650 | 26650 | 26650 | 26650 | 405 |
| 501 | 20231018 | 103100 | 6550491350 | 26650 | 26650 | 26650 | 26600 | 1576 |
| 502 | 20231018 | 103000 | 6508492450 | 26650 | 26700 | 26700 | 26650 | 330 |
| 503 | 20231018 | 102900 | 6499682250 | 26700 | 26650 | 26700 | 26650 | 1072 |
| 504 | 20231018 | 102800 | 6471061350 | 26700 | 26650 | 26700 | 26600 | 3787 |
| 505 | 20231018 | 102700 | 6370118000 | 26650 | 26650 | 26650 | 26600 | 310 |
| 506 | 20231018 | 102600 | 6361870650 | 26600 | 26600 | 26650 | 26600 | 298 |
| 507 | 20231018 | 102500 | 6353935650 | 26650 | 26600 | 26650 | 26500 | 295 |
| 508 | 20231018 | 102400 | 6346093200 | 26600 | 26500 | 26600 | 26450 | 1157 |
| 509 | 20231018 | 102300 | 6315360500 | 26500 | 26500 | 26550 | 26500 | 2888 |
| 510 | 20231018 | 102200 | 6238762850 | 26550 | 26550 | 26550 | 26500 | 15 |
| 511 | 20231018 | 102100 | 6238365150 | 26550 | 26500 | 26550 | 26500 | 312 |
| 512 | 20231018 | 102000 | 6230093300 | 26550 | 26550 | 26550 | 26500 | 153 |
| 513 | 20231018 | 101900 | 6226036750 | 26550 | 26500 | 26600 | 26450 | 3038 |
| 514 | 20231018 | 101800 | 6145490250 | 26500 | 26450 | 26500 | 26450 | 244 |
| 515 | 20231018 | 101700 | 6139029800 | 26450 | 26400 | 26450 | 26400 | 969 |
| 516 | 20231018 | 101600 | 6113400000 | 26450 | 26400 | 26450 | 26400 | 782 |
| 517 | 20231018 | 101500 | 6092751900 | 26450 | 26400 | 26450 | 26400 | 659 |
| 518 | 20231018 | 101400 | 6075354000 | 26400 | 26400 | 26450 | 26400 | 437 |
| 519 | 20231018 | 101300 | 6063811300 | 26400 | 26450 | 26450 | 26400 | 504 |
| 520 | 20231018 | 101200 | 6050485950 | 26450 | 26450 | 26450 | 26400 | 145 |
| 521 | 20231018 | 101100 | 6046650750 | 26450 | 26400 | 26450 | 26400 | 365 |
| 522 | 20231018 | 101000 | 6037013900 | 26450 | 26400 | 26450 | 26400 | 306 |
| 523 | 20231018 | 100900 | 6028931050 | 26400 | 26350 | 26450 | 26350 | 1496 |
| 524 | 20231018 | 100800 | 5989421300 | 26300 | 26300 | 26400 | 26300 | 3294 |
| 525 | 20231018 | 100700 | 5902708700 | 26300 | 26250 | 26300 | 26250 | 198 |
| 526 | 20231018 | 100600 | 5897503700 | 26300 | 26350 | 26350 | 26250 | 8839 |
| 527 | 20231018 | 100500 | 5665016500 | 26350 | 26350 | 26350 | 26300 | 650 |
| 528 | 20231018 | 100400 | 5647909100 | 26350 | 26350 | 26350 | 26300 | 600 |
| 529 | 20231018 | 100300 | 5632109800 | 26350 | 26300 | 26400 | 26300 | 1190 |
| 530 | 20231018 | 100200 | 5600755650 | 26350 | 26400 | 26400 | 26350 | 2800 |
| 531 | 20231018 | 100100 | 5526964700 | 26400 | 26350 | 26400 | 26350 | 1750 |
| 532 | 20231018 | 100000 | 5480850100 | 26350 | 26400 | 26400 | 26350 | 2299 |
| 533 | 20231018 | 095900 | 5420214000 | 26400 | 26450 | 26450 | 26350 | 4572 |
| 534 | 20231018 | 095800 | 5299513100 | 26450 | 26450 | 26450 | 26400 | 814 |
| 535 | 20231018 | 095700 | 5278018100 | 26450 | 26400 | 26450 | 26400 | 592 |
| 536 | 20231018 | 095600 | 5262383250 | 26450 | 26450 | 26450 | 26400 | 1254 |
| 537 | 20231018 | 095500 | 5229217900 | 26450 | 26500 | 26500 | 26400 | 1464 |
| 538 | 20231018 | 095400 | 5190513200 | 26500 | 26400 | 26500 | 26400 | 434 |
| 539 | 20231018 | 095300 | 5179033800 | 26400 | 26400 | 26450 | 26350 | 6626 |
| 540 | 20231018 | 095200 | 5004165400 | 26400 | 26400 | 26450 | 26350 | 3226 |
| 541 | 20231018 | 095100 | 4919011650 | 26450 | 26400 | 26450 | 26400 | 792 |
| 542 | 20231018 | 095000 | 4898098900 | 26400 | 26450 | 26450 | 26400 | 3006 |
| 543 | 20231018 | 094900 | 4818738950 | 26450 | 26500 | 26500 | 26400 | 2039 |
| 544 | 20231018 | 094800 | 4764831750 | 26450 | 26450 | 26500 | 26450 | 1334 |
| 545 | 20231018 | 094700 | 4729547150 | 26450 | 26400 | 26450 | 26400 | 1121 |
| 546 | 20231018 | 094600 | 4699906500 | 26450 | 26350 | 26450 | 26350 | 961 |
| 547 | 20231018 | 094500 | 4674526650 | 26400 | 26450 | 26450 | 26350 | 2008 |
| 548 | 20231018 | 094400 | 4621546550 | 26450 | 26450 | 26450 | 26400 | 5211 |
| 549 | 20231018 | 094300 | 4483911200 | 26450 | 26550 | 26550 | 26450 | 10197 |
| 550 | 20231018 | 094200 | 4213663200 | 26500 | 26600 | 26600 | 26500 | 5344 |
| 551 | 20231018 | 094100 | 4071773650 | 26600 | 26650 | 26700 | 26550 | 1938 |
| 552 | 20231018 | 094000 | 4020178000 | 26550 | 26550 | 26650 | 26550 | 4316 |
| 553 | 20231018 | 093900 | 3905405500 | 26550 | 26550 | 26600 | 26550 | 912 |
| 554 | 20231018 | 093800 | 3881182400 | 26550 | 26550 | 26600 | 26550 | 725 |
| 555 | 20231018 | 093700 | 3861932100 | 26550 | 26650 | 26650 | 26550 | 4388 |
| 556 | 20231018 | 093600 | 3745210350 | 26650 | 26650 | 26650 | 26600 | 302 |
| 557 | 20231018 | 093500 | 3737175450 | 26650 | 26600 | 26650 | 26550 | 2436 |
| 558 | 20231018 | 093400 | 3672376050 | 26600 | 26700 | 26700 | 26550 | 1908 |
| 559 | 20231018 | 093300 | 3621601900 | 26650 | 26700 | 26750 | 26600 | 2758 |
| 560 | 20231018 | 093200 | 3548073300 | 26650 | 26550 | 26700 | 26500 | 4717 |
| 561 | 20231018 | 093100 | 3422621750 | 26500 | 26550 | 26550 | 26500 | 4619 |
| 562 | 20231018 | 093000 | 3300145650 | 26500 | 26600 | 26600 | 26500 | 4148 |
| 563 | 20231018 | 092900 | 3190009700 | 26600 | 26650 | 26700 | 26600 | 6393 |
| 564 | 20231018 | 092800 | 3019872250 | 26700 | 26800 | 26800 | 26700 | 5190 |
| 565 | 20231018 | 092700 | 2881203800 | 26800 | 26750 | 26800 | 26750 | 1713 |
| 566 | 20231018 | 092600 | 2835378350 | 26750 | 26800 | 26800 | 26750 | 3513 |
| 567 | 20231018 | 092500 | 2741374400 | 26800 | 26800 | 26800 | 26750 | 715 |
| 568 | 20231018 | 092400 | 2722225400 | 26800 | 26800 | 26850 | 26750 | 1842 |
| 569 | 20231018 | 092300 | 2672864000 | 26800 | 26750 | 26850 | 26750 | 2162 |
| 570 | 20231018 | 092200 | 2615005350 | 26800 | 26800 | 26800 | 26750 | 5032 |
| 571 | 20231018 | 092100 | 2480312500 | 26800 | 26750 | 26800 | 26700 | 2976 |
| 572 | 20231018 | 092000 | 2400644500 | 26800 | 26850 | 26900 | 26750 | 15154 |
| 573 | 20231018 | 091900 | 1994697750 | 26900 | 26850 | 26900 | 26850 | 895 |
| 574 | 20231018 | 091800 | 1970664100 | 26850 | 26850 | 26850 | 26800 | 5107 |
| 575 | 20231018 | 091700 | 1833573600 | 26850 | 26900 | 26950 | 26800 | 4509 |
| 576 | 20231018 | 091600 | 1712426300 | 26900 | 27000 | 27050 | 26900 | 3834 |
| 577 | 20231018 | 091500 | 1609018300 | 27050 | 27000 | 27050 | 27000 | 1427 |
| 578 | 20231018 | 091400 | 1570479600 | 27000 | 27050 | 27100 | 27000 | 1632 |
| 579 | 20231018 | 091300 | 1526365100 | 27100 | 27150 | 27200 | 27050 | 2508 |
| 580 | 20231018 | 091200 | 1458351850 | 27150 | 27300 | 27350 | 27150 | 2865 |
| 581 | 20231018 | 091100 | 1380350400 | 27300 | 27400 | 27400 | 27300 | 1297 |
| 582 | 20231018 | 091000 | 1344920050 | 27400 | 27400 | 27450 | 27350 | 2515 |
| 583 | 20231018 | 090900 | 1275992850 | 27450 | 27450 | 27450 | 27400 | 3169 |
| 584 | 20231018 | 090800 | 1189112900 | 27450 | 27350 | 27450 | 27300 | 3549 |
| 585 | 20231018 | 090700 | 1091869000 | 27350 | 27400 | 27400 | 27300 | 2520 |
| 586 | 20231018 | 090600 | 1022966300 | 27350 | 27350 | 27450 | 27300 | 4606 |
| 587 | 20231018 | 090500 | 896903350 | 27350 | 27300 | 27400 | 27250 | 8122 |
| 588 | 20231018 | 090400 | 675002500 | 27300 | 27150 | 27350 | 27100 | 4159 |
| 589 | 20231018 | 090300 | 561796100 | 27150 | 27100 | 27200 | 27100 | 2819 |
| 590 | 20231018 | 090200 | 485323600 | 27100 | 27000 | 27100 | 26950 | 3706 |
| 591 | 20231018 | 090100 | 385260850 | 26950 | 27000 | 27050 | 26950 | 3476 |
| 592 | 20231018 | 090000 | 291421900 | 27000 | 27300 | 27350 | 27000 | 10513 |