32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 3649 |
| 3 | 20231018 | 190700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20231018 | 190600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20231018 | 190500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20231018 | 190400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20231018 | 190300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20231018 | 190200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20231018 | 190100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20231018 | 190000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20231018 | 185900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20231018 | 185800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20231018 | 185700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20231018 | 185600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20231018 | 185500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20231018 | 185400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20231018 | 185300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20231018 | 185200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20231018 | 185100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20231018 | 185000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20231018 | 184900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20231018 | 184800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20231018 | 184700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20231018 | 184600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20231018 | 184500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20231018 | 184400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20231018 | 184300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20231018 | 184200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20231018 | 184100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20231018 | 184000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20231018 | 183900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20231018 | 183800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 3649 |
| 33 | 20231018 | 183700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20231018 | 183600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20231018 | 183500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20231018 | 183400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20231018 | 183300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20231018 | 183200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20231018 | 183100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20231018 | 183000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20231018 | 182900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20231018 | 182800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20231018 | 182700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20231018 | 182600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20231018 | 182500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20231018 | 182400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20231018 | 182300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20231018 | 182200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20231018 | 182100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20231018 | 182000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20231018 | 181900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20231018 | 181800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20231018 | 181700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20231018 | 181600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20231018 | 181500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20231018 | 181400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20231018 | 181300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20231018 | 181200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20231018 | 181100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20231018 | 181000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20231018 | 180900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20231018 | 180800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 3649 |
| 63 | 20231018 | 180700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20231018 | 180600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20231018 | 180500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20231018 | 180400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20231018 | 180300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20231018 | 180200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20231018 | 180100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20231018 | 180000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20231018 | 175900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20231018 | 175800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20231018 | 175700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20231018 | 175600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20231018 | 175500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20231018 | 175400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20231018 | 175300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20231018 | 175200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20231018 | 175100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20231018 | 175000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20231018 | 174900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20231018 | 174800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20231018 | 174700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20231018 | 174600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20231018 | 174500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20231018 | 174400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20231018 | 174300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20231018 | 174200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20231018 | 174100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20231018 | 174000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20231018 | 173900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20231018 | 173800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 3649 |
| 93 | 20231018 | 173700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20231018 | 173600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20231018 | 173500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20231018 | 173400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20231018 | 173300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20231018 | 173200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20231018 | 173100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20231018 | 173000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20231018 | 172900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20231018 | 172800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20231018 | 172700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20231018 | 172600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20231018 | 172500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20231018 | 172400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20231018 | 172300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20231018 | 172200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20231018 | 172100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20231018 | 172000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20231018 | 171900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20231018 | 171800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20231018 | 171700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20231018 | 171600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20231018 | 171500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20231018 | 171400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20231018 | 171300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20231018 | 171200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20231018 | 171100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20231018 | 171000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20231018 | 170900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20231018 | 170800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 3649 |
| 123 | 20231018 | 170700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20231018 | 170600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20231018 | 170500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20231018 | 170400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20231018 | 170300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20231018 | 170200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20231018 | 170100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20231018 | 170000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20231018 | 165900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20231018 | 165800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20231018 | 165700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20231018 | 165600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20231018 | 165500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20231018 | 165400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20231018 | 165300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20231018 | 165200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20231018 | 165100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20231018 | 165000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20231018 | 164900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20231018 | 164800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20231018 | 164700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20231018 | 164600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20231018 | 164500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20231018 | 164400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20231018 | 164300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20231018 | 164200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20231018 | 164100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20231018 | 164000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20231018 | 163900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20231018 | 163800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 3649 |
| 153 | 20231018 | 163700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20231018 | 163600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20231018 | 163500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20231018 | 163400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20231018 | 163300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20231018 | 163200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20231018 | 163100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20231018 | 163000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20231018 | 162900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20231018 | 162800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20231018 | 162700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20231018 | 162600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20231018 | 162500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20231018 | 162400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20231018 | 162300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20231018 | 162200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20231018 | 162100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20231018 | 162000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20231018 | 161900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20231018 | 161800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20231018 | 161700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20231018 | 161600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20231018 | 161500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20231018 | 161400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20231018 | 161300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20231018 | 161200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20231018 | 161100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20231018 | 161000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20231018 | 160900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20231018 | 160800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 3649 |
| 183 | 20231018 | 160700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20231018 | 160600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20231018 | 160500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20231018 | 160400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20231018 | 160300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20231018 | 160200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20231018 | 160100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20231018 | 160000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20231018 | 155900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20231018 | 155800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20231018 | 155700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20231018 | 155600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20231018 | 155500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20231018 | 155400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20231018 | 155300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20231018 | 155200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20231018 | 155100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20231018 | 155000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20231018 | 154900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20231018 | 154800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20231018 | 154700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20231018 | 154600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20231018 | 154500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20231018 | 154400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20231018 | 154300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20231018 | 154200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20231018 | 154100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20231018 | 154000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20231018 | 153900 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20231018 | 153800 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 3649 |
| 213 | 20231018 | 153700 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20231018 | 153600 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20231018 | 153500 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20231018 | 153400 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20231018 | 153300 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20231018 | 153200 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20231018 | 153100 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20231018 | 153000 | 6001734350 | 26000 | 26000 | 26000 | 26000 | 3649 |
| 221 | 20231018 | 152900 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20231018 | 152800 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20231018 | 152700 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20231018 | 152600 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20231018 | 152500 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20231018 | 152400 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20231018 | 152300 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20231018 | 152200 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20231018 | 152100 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20231018 | 152000 | 5906860350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20231018 | 151900 | 5906860350 | 26050 | 26100 | 26100 | 26050 | 133 |
| 232 | 20231018 | 151800 | 5903390050 | 26050 | 26100 | 26100 | 26050 | 277 |
| 233 | 20231018 | 151700 | 5896162300 | 26100 | 26100 | 26150 | 26100 | 57 |
| 234 | 20231018 | 151600 | 5894674550 | 26100 | 26150 | 26150 | 26100 | 881 |
| 235 | 20231018 | 151500 | 5871655400 | 26100 | 26100 | 26100 | 26100 | 25 |
| 236 | 20231018 | 151400 | 5871002900 | 26150 | 26100 | 26150 | 26100 | 116 |
| 237 | 20231018 | 151300 | 5867974000 | 26100 | 26150 | 26200 | 26050 | 917 |
| 238 | 20231018 | 151200 | 5844036750 | 26150 | 26100 | 26150 | 26050 | 308 |
| 239 | 20231018 | 151100 | 5836001450 | 26100 | 26100 | 26200 | 26100 | 17 |
| 240 | 20231018 | 151000 | 5835557650 | 26200 | 26100 | 26200 | 26100 | 359 |
| 241 | 20231018 | 150900 | 5826187650 | 26100 | 26100 | 26100 | 26050 | 1170 |
| 242 | 20231018 | 150800 | 5795650950 | 26050 | 26200 | 26200 | 26050 | 728 |
| 243 | 20231018 | 150700 | 5776640600 | 26100 | 26150 | 26200 | 26100 | 404 |
| 244 | 20231018 | 150600 | 5766059450 | 26150 | 26100 | 26200 | 26100 | 742 |
| 245 | 20231018 | 150500 | 5746678950 | 26050 | 26100 | 26100 | 26050 | 995 |
| 246 | 20231018 | 150400 | 5720710450 | 26100 | 26200 | 26200 | 26100 | 681 |
| 247 | 20231018 | 150300 | 5702919950 | 26150 | 26200 | 26200 | 26150 | 119 |
| 248 | 20231018 | 150200 | 5699803650 | 26150 | 26150 | 26200 | 26100 | 1409 |
| 249 | 20231018 | 150100 | 5662995900 | 26100 | 26100 | 26200 | 26100 | 2184 |
| 250 | 20231018 | 150000 | 5605805300 | 26150 | 26150 | 26150 | 26150 | 130 |
| 251 | 20231018 | 145900 | 5602405800 | 26100 | 26100 | 26100 | 26050 | 122 |
| 252 | 20231018 | 145800 | 5599222650 | 26150 | 26050 | 26150 | 26050 | 393 |
| 253 | 20231018 | 145700 | 5588959300 | 26150 | 26000 | 26150 | 25950 | 920 |
| 254 | 20231018 | 145600 | 5564961050 | 25950 | 26000 | 26000 | 25950 | 527 |
| 255 | 20231018 | 145500 | 5551279050 | 25950 | 26000 | 26050 | 25950 | 810 |
| 256 | 20231018 | 145400 | 5530228900 | 26050 | 26000 | 26050 | 25950 | 508 |
| 257 | 20231018 | 145300 | 5517011450 | 26000 | 26000 | 26050 | 26000 | 118 |
| 258 | 20231018 | 145200 | 5513942250 | 26050 | 26000 | 26050 | 26000 | 173 |
| 259 | 20231018 | 145100 | 5509440450 | 26050 | 26050 | 26100 | 26000 | 168 |
| 260 | 20231018 | 145000 | 5505068900 | 26000 | 26000 | 26000 | 25950 | 157 |
| 261 | 20231018 | 144900 | 5500989700 | 25950 | 26000 | 26050 | 25950 | 332 |
| 262 | 20231018 | 144800 | 5492357500 | 26000 | 26050 | 26100 | 26000 | 338 |
| 263 | 20231018 | 144700 | 5483553400 | 26050 | 26050 | 26050 | 26000 | 148 |
| 264 | 20231018 | 144600 | 5479699350 | 26000 | 26050 | 26050 | 26000 | 65 |
| 265 | 20231018 | 144500 | 5478008450 | 25950 | 25950 | 26050 | 25950 | 303 |
| 266 | 20231018 | 144400 | 5470131250 | 25950 | 26000 | 26050 | 25900 | 55 |
| 267 | 20231018 | 144300 | 5468704900 | 25900 | 26000 | 26050 | 25900 | 295 |
| 268 | 20231018 | 144200 | 5461053100 | 25950 | 26050 | 26100 | 25950 | 579 |
| 269 | 20231018 | 144100 | 5445993100 | 26000 | 26050 | 26050 | 26000 | 62 |
| 270 | 20231018 | 144000 | 5444380950 | 26000 | 26000 | 26050 | 26000 | 11 |
| 271 | 20231018 | 143900 | 5444094900 | 26050 | 26000 | 26050 | 26000 | 296 |
| 272 | 20231018 | 143800 | 5436387100 | 26000 | 26000 | 26000 | 25950 | 95 |
| 273 | 20231018 | 143700 | 5433920000 | 25950 | 26000 | 26050 | 25950 | 358 |
| 274 | 20231018 | 143600 | 5424624150 | 26000 | 26000 | 26050 | 26000 | 150 |
| 275 | 20231018 | 143500 | 5420717950 | 26000 | 26000 | 26050 | 26000 | 55 |
| 276 | 20231018 | 143400 | 5419287900 | 26050 | 26000 | 26050 | 25950 | 69 |
| 277 | 20231018 | 143300 | 5417494250 | 26050 | 26000 | 26050 | 25950 | 134 |
| 278 | 20231018 | 143200 | 5414011250 | 26000 | 26000 | 26050 | 25950 | 366 |
| 279 | 20231018 | 143100 | 5404497650 | 26050 | 25950 | 26050 | 25900 | 55 |
| 280 | 20231018 | 143000 | 5403070550 | 25950 | 25950 | 26100 | 25950 | 788 |
| 281 | 20231018 | 142900 | 5382546850 | 25900 | 25900 | 26000 | 25900 | 322 |
| 282 | 20231018 | 142800 | 5374191200 | 26000 | 25900 | 26000 | 25900 | 294 |
| 283 | 20231018 | 142700 | 5366552150 | 25900 | 25900 | 26050 | 25850 | 315 |
| 284 | 20231018 | 142600 | 5358395250 | 26000 | 26000 | 26000 | 25900 | 262 |
| 285 | 20231018 | 142500 | 5351603600 | 25950 | 26000 | 26000 | 25950 | 74 |
| 286 | 20231018 | 142400 | 5349682600 | 26050 | 25950 | 26050 | 25900 | 507 |
| 287 | 20231018 | 142300 | 5336512600 | 25950 | 25850 | 25950 | 25850 | 470 |
| 288 | 20231018 | 142200 | 5324341250 | 25850 | 25900 | 25900 | 25850 | 31 |
| 289 | 20231018 | 142100 | 5323539800 | 25850 | 25850 | 25950 | 25850 | 821 |
| 290 | 20231018 | 142000 | 5302282500 | 25900 | 25900 | 25900 | 25850 | 49 |
| 291 | 20231018 | 141900 | 5301013850 | 25850 | 25900 | 25900 | 25850 | 112 |
| 292 | 20231018 | 141800 | 5298116650 | 25900 | 25800 | 25900 | 25800 | 216 |
| 293 | 20231018 | 141700 | 5292533050 | 25850 | 25800 | 25850 | 25800 | 178 |
| 294 | 20231018 | 141600 | 5287935150 | 25800 | 25900 | 25900 | 25800 | 38 |
| 295 | 20231018 | 141500 | 5286954100 | 25900 | 25850 | 25900 | 25750 | 307 |
| 296 | 20231018 | 141400 | 5279028250 | 25800 | 25900 | 25900 | 25800 | 90 |
| 297 | 20231018 | 141300 | 5276701600 | 25900 | 25850 | 25900 | 25850 | 29 |
| 298 | 20231018 | 141200 | 5275951750 | 25900 | 25800 | 25900 | 25800 | 322 |
| 299 | 20231018 | 141100 | 5267617150 | 25900 | 25900 | 25900 | 25850 | 190 |
| 300 | 20231018 | 141000 | 5262696650 | 25700 | 25850 | 25900 | 25700 | 982 |
| 301 | 20231018 | 140900 | 5237349650 | 25850 | 25800 | 25900 | 25750 | 129 |
| 302 | 20231018 | 140800 | 5234018200 | 25800 | 25850 | 25900 | 25800 | 144 |
| 303 | 20231018 | 140700 | 5230298000 | 25900 | 25800 | 25900 | 25600 | 4106 |
| 304 | 20231018 | 140600 | 5124809800 | 25900 | 25750 | 25900 | 25750 | 136 |
| 305 | 20231018 | 140500 | 5121295600 | 25750 | 25850 | 25850 | 25750 | 2933 |
| 306 | 20231018 | 140400 | 5045691150 | 25850 | 25900 | 25950 | 25800 | 349 |
| 307 | 20231018 | 140300 | 5036676250 | 25950 | 25900 | 25950 | 25850 | 782 |
| 308 | 20231018 | 140200 | 5016454500 | 25900 | 25950 | 26000 | 25900 | 151 |
| 309 | 20231018 | 140100 | 5012534950 | 25950 | 25950 | 26000 | 25900 | 482 |
| 310 | 20231018 | 140000 | 5000035250 | 25950 | 25850 | 25950 | 25850 | 330 |
| 311 | 20231018 | 135900 | 4991477500 | 25900 | 25850 | 25900 | 25850 | 895 |
| 312 | 20231018 | 135800 | 4968333150 | 25950 | 25900 | 25950 | 25850 | 1458 |
| 313 | 20231018 | 135700 | 4930595200 | 25950 | 25950 | 26000 | 25950 | 361 |
| 314 | 20231018 | 135600 | 4921214750 | 25950 | 25900 | 25950 | 25900 | 409 |
| 315 | 20231018 | 135500 | 4910620100 | 25950 | 26000 | 26000 | 25950 | 638 |
| 316 | 20231018 | 135400 | 4894063950 | 25950 | 26050 | 26050 | 25950 | 423 |
| 317 | 20231018 | 135300 | 4883079650 | 26050 | 26000 | 26050 | 25950 | 346 |
| 318 | 20231018 | 135200 | 4874083600 | 26000 | 26050 | 26050 | 26000 | 60 |
| 319 | 20231018 | 135100 | 4872523350 | 26050 | 26000 | 26100 | 26000 | 316 |
| 320 | 20231018 | 135000 | 4864289350 | 26000 | 26050 | 26050 | 26000 | 32 |
| 321 | 20231018 | 134900 | 4863457000 | 26050 | 26050 | 26100 | 26000 | 67 |
| 322 | 20231018 | 134800 | 4861714350 | 26050 | 26050 | 26100 | 26000 | 96 |
| 323 | 20231018 | 134700 | 4859209850 | 26100 | 26050 | 26100 | 26000 | 298 |
| 324 | 20231018 | 134600 | 4851459050 | 26050 | 26050 | 26100 | 26050 | 70 |
| 325 | 20231018 | 134500 | 4849633600 | 26100 | 26050 | 26100 | 26000 | 1325 |
| 326 | 20231018 | 134400 | 4815065550 | 26000 | 26000 | 26050 | 26000 | 80 |
| 327 | 20231018 | 134300 | 4812985500 | 26000 | 25950 | 26000 | 25950 | 48 |
| 328 | 20231018 | 134200 | 4811738550 | 25950 | 26000 | 26050 | 25950 | 466 |
| 329 | 20231018 | 134100 | 4799631600 | 26050 | 26000 | 26050 | 26000 | 40 |
| 330 | 20231018 | 134000 | 4798591550 | 25950 | 26000 | 26050 | 25950 | 362 |
| 331 | 20231018 | 133900 | 4789185100 | 26050 | 26050 | 26050 | 26000 | 78 |
| 332 | 20231018 | 133800 | 4787154450 | 26000 | 26000 | 26000 | 25950 | 252 |
| 333 | 20231018 | 133700 | 4780605450 | 26000 | 25950 | 26000 | 25950 | 357 |
| 334 | 20231018 | 133600 | 4771325150 | 25950 | 26050 | 26050 | 25950 | 374 |
| 335 | 20231018 | 133500 | 4761612950 | 26000 | 26000 | 26000 | 25950 | 118 |
| 336 | 20231018 | 133400 | 4758546250 | 25950 | 26050 | 26050 | 25950 | 297 |
| 337 | 20231018 | 133300 | 4750825350 | 26000 | 26000 | 26050 | 26000 | 187 |
| 338 | 20231018 | 133200 | 4745960800 | 26050 | 26100 | 26100 | 26000 | 281 |
| 339 | 20231018 | 133100 | 4738652450 | 26100 | 26050 | 26100 | 26050 | 333 |
| 340 | 20231018 | 133000 | 4729977650 | 26050 | 26100 | 26100 | 26050 | 260 |
| 341 | 20231018 | 132900 | 4723204150 | 26050 | 25950 | 26100 | 25950 | 137 |
| 342 | 20231018 | 132800 | 4719641700 | 26050 | 26000 | 26050 | 26000 | 3 |
| 343 | 20231018 | 132700 | 4719563650 | 26000 | 26000 | 26100 | 25950 | 376 |
| 344 | 20231018 | 132600 | 4709776050 | 26000 | 25950 | 26000 | 25950 | 116 |
| 345 | 20231018 | 132500 | 4706764850 | 25950 | 26100 | 26100 | 25950 | 397 |
| 346 | 20231018 | 132400 | 4696451550 | 26100 | 26050 | 26100 | 26000 | 548 |
| 347 | 20231018 | 132300 | 4682173100 | 26100 | 26050 | 26100 | 26050 | 37 |
| 348 | 20231018 | 132200 | 4681208700 | 26100 | 26050 | 26100 | 26050 | 69 |
| 349 | 20231018 | 132100 | 4679411000 | 26050 | 26050 | 26100 | 26000 | 131 |
| 350 | 20231018 | 132000 | 4675997900 | 26000 | 26050 | 26050 | 26000 | 546 |
| 351 | 20231018 | 131900 | 4661801850 | 26050 | 26050 | 26050 | 26050 | 5 |
| 352 | 20231018 | 131800 | 4661671600 | 26100 | 26100 | 26100 | 26000 | 440 |
| 353 | 20231018 | 131700 | 4650193500 | 26100 | 26050 | 26100 | 26000 | 38 |
| 354 | 20231018 | 131600 | 4649204450 | 26000 | 26100 | 26100 | 26000 | 76 |
| 355 | 20231018 | 131500 | 4647226550 | 26100 | 26000 | 26100 | 26000 | 126 |
| 356 | 20231018 | 131400 | 4643947200 | 26100 | 26000 | 26100 | 26000 | 293 |
| 357 | 20231018 | 131300 | 4636326750 | 26100 | 26000 | 26100 | 26000 | 145 |
| 358 | 20231018 | 131200 | 4632554450 | 26050 | 26000 | 26100 | 26000 | 201 |
| 359 | 20231018 | 131100 | 4627320900 | 26000 | 26050 | 26050 | 26000 | 40 |
| 360 | 20231018 | 131000 | 4626280850 | 26050 | 26000 | 26050 | 26000 | 318 |
| 361 | 20231018 | 130900 | 4617998300 | 26000 | 26000 | 26050 | 26000 | 187 |
| 362 | 20231018 | 130800 | 4613134950 | 26000 | 26050 | 26100 | 26000 | 279 |
| 363 | 20231018 | 130700 | 4605878500 | 26000 | 26050 | 26050 | 26000 | 129 |
| 364 | 20231018 | 130600 | 4602520750 | 26050 | 26050 | 26100 | 26050 | 142 |
| 365 | 20231018 | 130500 | 4598817750 | 26100 | 26050 | 26100 | 26000 | 266 |
| 366 | 20231018 | 130400 | 4591878650 | 26050 | 26100 | 26100 | 26050 | 337 |
| 367 | 20231018 | 130300 | 4583086000 | 26100 | 26100 | 26150 | 26000 | 434 |
| 368 | 20231018 | 130200 | 4571778300 | 26100 | 26100 | 26100 | 26050 | 154 |
| 369 | 20231018 | 130100 | 4567760950 | 26100 | 26100 | 26150 | 26100 | 290 |
| 370 | 20231018 | 130000 | 4560181800 | 26100 | 26100 | 26150 | 26000 | 1213 |
| 371 | 20231018 | 125900 | 4528611950 | 26100 | 26100 | 26100 | 26050 | 54 |
| 372 | 20231018 | 125800 | 4527203800 | 26050 | 26100 | 26100 | 26050 | 168 |
| 373 | 20231018 | 125700 | 4522823900 | 26100 | 26050 | 26100 | 26050 | 1368 |
| 374 | 20231018 | 125600 | 4487179200 | 26050 | 26100 | 26100 | 26050 | 552 |
| 375 | 20231018 | 125500 | 4472778000 | 26100 | 26150 | 26200 | 26050 | 1579 |
| 376 | 20231018 | 125400 | 4431540150 | 26150 | 26100 | 26200 | 26100 | 66 |
| 377 | 20231018 | 125300 | 4429814800 | 26100 | 26150 | 26200 | 26100 | 82 |
| 378 | 20231018 | 125200 | 4427673950 | 26100 | 26150 | 26150 | 26100 | 625 |
| 379 | 20231018 | 125100 | 4411350600 | 26150 | 26100 | 26150 | 26100 | 290 |
| 380 | 20231018 | 125000 | 4403780300 | 26150 | 26150 | 26200 | 26150 | 1715 |
| 381 | 20231018 | 124900 | 4358933000 | 26150 | 26250 | 26250 | 26150 | 217 |
| 382 | 20231018 | 124800 | 4353251650 | 26250 | 26200 | 26250 | 26200 | 58 |
| 383 | 20231018 | 124700 | 4351731950 | 26200 | 26200 | 26250 | 26150 | 845 |
| 384 | 20231018 | 124600 | 4329593100 | 26200 | 26150 | 26200 | 26150 | 407 |
| 385 | 20231018 | 124500 | 4318945250 | 26200 | 26200 | 26250 | 26200 | 819 |
| 386 | 20231018 | 124400 | 4297487400 | 26200 | 26200 | 26200 | 26200 | 173 |
| 387 | 20231018 | 124300 | 4292954800 | 26200 | 26150 | 26200 | 26150 | 210 |
| 388 | 20231018 | 124200 | 4287459050 | 26150 | 26200 | 26200 | 26150 | 71 |
| 389 | 20231018 | 124100 | 4285602300 | 26200 | 26250 | 26250 | 26150 | 986 |
| 390 | 20231018 | 124000 | 4259758750 | 26200 | 26200 | 26250 | 26200 | 144 |
| 391 | 20231018 | 123900 | 4255983100 | 26200 | 26300 | 26300 | 26200 | 112 |
| 392 | 20231018 | 123800 | 4253042750 | 26300 | 26300 | 26300 | 26250 | 48 |
| 393 | 20231018 | 123700 | 4251781650 | 26250 | 26250 | 26250 | 26200 | 98 |
| 394 | 20231018 | 123600 | 4249211850 | 26200 | 26150 | 26200 | 26150 | 238 |
| 395 | 20231018 | 123500 | 4242985100 | 26200 | 26250 | 26250 | 26150 | 4841 |
| 396 | 20231018 | 123400 | 4116166800 | 26200 | 26200 | 26250 | 26200 | 60 |
| 397 | 20231018 | 123300 | 4114593050 | 26200 | 26250 | 26250 | 26200 | 205 |
| 398 | 20231018 | 123200 | 4109218800 | 26250 | 26200 | 26250 | 26200 | 2714 |
| 399 | 20231018 | 123100 | 4038110350 | 26250 | 26300 | 26300 | 26200 | 123 |
| 400 | 20231018 | 123000 | 4034883500 | 26300 | 26300 | 26300 | 26200 | 1035 |
| 401 | 20231018 | 122900 | 4007749000 | 26350 | 26350 | 26350 | 26350 | 350 |
| 402 | 20231018 | 122800 | 3998526500 | 26400 | 26350 | 26400 | 26350 | 214 |
| 403 | 20231018 | 122700 | 3992885050 | 26350 | 26300 | 26350 | 26300 | 416 |
| 404 | 20231018 | 122600 | 3981933700 | 26300 | 26250 | 26300 | 26200 | 222 |
| 405 | 20231018 | 122500 | 3976113600 | 26250 | 26300 | 26300 | 26250 | 755 |
| 406 | 20231018 | 122400 | 3956294800 | 26250 | 26250 | 26300 | 26250 | 395 |
| 407 | 20231018 | 122300 | 3945924250 | 26300 | 26250 | 26300 | 26250 | 63 |
| 408 | 20231018 | 122200 | 3944270450 | 26300 | 26300 | 26300 | 26250 | 523 |
| 409 | 20231018 | 122100 | 3930515800 | 26300 | 26250 | 26300 | 26250 | 335 |
| 410 | 20231018 | 122000 | 3921707000 | 26250 | 26350 | 26350 | 26250 | 1760 |
| 411 | 20231018 | 121900 | 3875426400 | 26300 | 26350 | 26350 | 26300 | 57 |
| 412 | 20231018 | 121800 | 3873924700 | 26300 | 26450 | 26450 | 26300 | 278 |
| 413 | 20231018 | 121700 | 3866612750 | 26300 | 26400 | 26450 | 26300 | 1241 |
| 414 | 20231018 | 121600 | 3833865500 | 26350 | 26350 | 26400 | 26350 | 217 |
| 415 | 20231018 | 121500 | 3828145800 | 26350 | 26450 | 26450 | 26350 | 438 |
| 416 | 20231018 | 121400 | 3816602600 | 26400 | 26400 | 26400 | 26350 | 82 |
| 417 | 20231018 | 121300 | 3814439100 | 26350 | 26450 | 26450 | 26350 | 2526 |
| 418 | 20231018 | 121200 | 3747649550 | 26450 | 26500 | 26500 | 26450 | 149 |
| 419 | 20231018 | 121100 | 3743708300 | 26500 | 26500 | 26500 | 26450 | 50 |
| 420 | 20231018 | 121000 | 3742384350 | 26500 | 26550 | 26550 | 26450 | 239 |
| 421 | 20231018 | 120900 | 3736052500 | 26500 | 26500 | 26500 | 26450 | 109 |
| 422 | 20231018 | 120800 | 3733165000 | 26500 | 26500 | 26500 | 26450 | 118 |
| 423 | 20231018 | 120700 | 3730039300 | 26450 | 26450 | 26450 | 26400 | 568 |
| 424 | 20231018 | 120600 | 3715035000 | 26600 | 26500 | 26600 | 26450 | 93 |
| 425 | 20231018 | 120500 | 3712573350 | 26550 | 26600 | 26600 | 26400 | 395 |
| 426 | 20231018 | 120400 | 3702076800 | 26600 | 26450 | 26600 | 26450 | 90 |
| 427 | 20231018 | 120300 | 3699688150 | 26450 | 26450 | 26550 | 26400 | 74 |
| 428 | 20231018 | 120200 | 3697731850 | 26450 | 26400 | 26450 | 26350 | 291 |
| 429 | 20231018 | 120100 | 3690061000 | 26400 | 26450 | 26450 | 26400 | 34 |
| 430 | 20231018 | 120000 | 3689161950 | 26550 | 26450 | 26550 | 26450 | 423 |
| 431 | 20231018 | 115900 | 3677938700 | 26450 | 26450 | 26450 | 26400 | 73 |
| 432 | 20231018 | 115800 | 3676010550 | 26450 | 26400 | 26500 | 26400 | 62 |
| 433 | 20231018 | 115700 | 3674367800 | 26400 | 26500 | 26500 | 26350 | 88 |
| 434 | 20231018 | 115600 | 3672045050 | 26550 | 26450 | 26550 | 26450 | 1116 |
| 435 | 20231018 | 115500 | 3642476950 | 26450 | 26500 | 26500 | 26450 | 309 |
| 436 | 20231018 | 115400 | 3634289700 | 26500 | 26500 | 26550 | 26450 | 1982 |
| 437 | 20231018 | 115300 | 3581680400 | 26500 | 26500 | 26500 | 26450 | 8 |
| 438 | 20231018 | 115200 | 3581468650 | 26450 | 26500 | 26500 | 26450 | 209 |
| 439 | 20231018 | 115100 | 3575935550 | 26500 | 26500 | 26500 | 26450 | 102 |
| 440 | 20231018 | 115000 | 3573233850 | 26450 | 26550 | 26550 | 26450 | 560 |
| 441 | 20231018 | 114900 | 3558400400 | 26550 | 26450 | 26550 | 26400 | 979 |
| 442 | 20231018 | 114800 | 3532470900 | 26350 | 26400 | 26450 | 26350 | 137 |
| 443 | 20231018 | 114700 | 3528855300 | 26400 | 26400 | 26400 | 26350 | 101 |
| 444 | 20231018 | 114600 | 3526190600 | 26350 | 26300 | 26450 | 26300 | 578 |
| 445 | 20231018 | 114500 | 3510986450 | 26300 | 26350 | 26350 | 26250 | 920 |
| 446 | 20231018 | 114400 | 3486791350 | 26300 | 26400 | 26400 | 26300 | 368 |
| 447 | 20231018 | 114300 | 3477098600 | 26350 | 26300 | 26350 | 26300 | 63 |
| 448 | 20231018 | 114200 | 3475440450 | 26350 | 26300 | 26450 | 26300 | 136 |
| 449 | 20231018 | 114100 | 3471857300 | 26300 | 26350 | 26350 | 26300 | 33 |
| 450 | 20231018 | 114000 | 3470988000 | 26300 | 26250 | 26300 | 26250 | 30 |
| 451 | 20231018 | 113900 | 3470200050 | 26250 | 26350 | 26450 | 26250 | 622 |
| 452 | 20231018 | 113800 | 3453799000 | 26400 | 26350 | 26400 | 26300 | 64 |
| 453 | 20231018 | 113700 | 3452111800 | 26350 | 26300 | 26400 | 26300 | 83 |
| 454 | 20231018 | 113600 | 3449926050 | 26350 | 26350 | 26350 | 26350 | 98 |
| 455 | 20231018 | 113500 | 3447343750 | 26300 | 26300 | 26300 | 26250 | 154 |
| 456 | 20231018 | 113400 | 3443294400 | 26300 | 26350 | 26400 | 26250 | 1003 |
| 457 | 20231018 | 113300 | 3416850500 | 26350 | 26350 | 26350 | 26300 | 98 |
| 458 | 20231018 | 113200 | 3414268450 | 26350 | 26300 | 26400 | 26300 | 245 |
| 459 | 20231018 | 113100 | 3407813100 | 26400 | 26300 | 26400 | 26250 | 29 |
| 460 | 20231018 | 113000 | 3407051500 | 26250 | 26350 | 26400 | 26250 | 233 |
| 461 | 20231018 | 112900 | 3400919800 | 26300 | 26300 | 26350 | 26250 | 170 |
| 462 | 20231018 | 112800 | 3396450450 | 26300 | 26350 | 26400 | 26200 | 1333 |
| 463 | 20231018 | 112700 | 3361466650 | 26350 | 26300 | 26350 | 26300 | 136 |
| 464 | 20231018 | 112600 | 3357886850 | 26300 | 26350 | 26350 | 26300 | 27 |
| 465 | 20231018 | 112500 | 3357176650 | 26350 | 26300 | 26350 | 26300 | 203 |
| 466 | 20231018 | 112400 | 3351831850 | 26300 | 26300 | 26350 | 26300 | 171 |
| 467 | 20231018 | 112300 | 3347329100 | 26250 | 26300 | 26350 | 26200 | 885 |
| 468 | 20231018 | 112200 | 3324056100 | 26300 | 26350 | 26400 | 26250 | 3092 |
| 469 | 20231018 | 112100 | 3242782850 | 26300 | 26350 | 26400 | 26300 | 1023 |
| 470 | 20231018 | 112000 | 3215823700 | 26400 | 26400 | 26500 | 26350 | 432 |
| 471 | 20231018 | 111900 | 3204424150 | 26400 | 26450 | 26500 | 26350 | 226 |
| 472 | 20231018 | 111800 | 3198458400 | 26450 | 26400 | 26450 | 26400 | 99 |
| 473 | 20231018 | 111700 | 3195844350 | 26450 | 26450 | 26450 | 26400 | 385 |
| 474 | 20231018 | 111600 | 3185670550 | 26500 | 26600 | 26600 | 26500 | 685 |
| 475 | 20231018 | 111500 | 3167513300 | 26600 | 26600 | 26600 | 26550 | 87 |
| 476 | 20231018 | 111400 | 3165199650 | 26550 | 26600 | 26600 | 26500 | 294 |
| 477 | 20231018 | 111300 | 3157397400 | 26600 | 26550 | 26600 | 26550 | 249 |
| 478 | 20231018 | 111200 | 3150779800 | 26550 | 26550 | 26650 | 26550 | 119 |
| 479 | 20231018 | 111100 | 3147613450 | 26550 | 26650 | 26650 | 26500 | 144 |
| 480 | 20231018 | 111000 | 3143783750 | 26600 | 26600 | 26650 | 26600 | 405 |
| 481 | 20231018 | 110900 | 3133010300 | 26600 | 26650 | 26700 | 26600 | 148 |
| 482 | 20231018 | 110800 | 3129068400 | 26650 | 26650 | 26700 | 26600 | 509 |
| 483 | 20231018 | 110700 | 3115503400 | 26700 | 26700 | 26700 | 26600 | 525 |
| 484 | 20231018 | 110600 | 3101508600 | 26700 | 26650 | 26700 | 26600 | 1080 |
| 485 | 20231018 | 110500 | 3072727400 | 26650 | 26650 | 26650 | 26600 | 136 |
| 486 | 20231018 | 110400 | 3069106500 | 26600 | 26650 | 26650 | 26600 | 24 |
| 487 | 20231018 | 110300 | 3068467150 | 26600 | 26600 | 26650 | 26600 | 128 |
| 488 | 20231018 | 110200 | 3065060850 | 26650 | 26600 | 26650 | 26600 | 1425 |
| 489 | 20231018 | 110100 | 3027152750 | 26600 | 26550 | 26600 | 26550 | 272 |
| 490 | 20231018 | 110000 | 3019924950 | 26550 | 26550 | 26550 | 26500 | 136 |
| 491 | 20231018 | 105900 | 3016315250 | 26550 | 26400 | 26550 | 26400 | 168 |
| 492 | 20231018 | 105800 | 3011872000 | 26450 | 26400 | 26450 | 26350 | 258 |
| 493 | 20231018 | 105700 | 3005062650 | 26350 | 26400 | 26450 | 26350 | 408 |
| 494 | 20231018 | 105600 | 2994308800 | 26400 | 26400 | 26450 | 26400 | 336 |
| 495 | 20231018 | 105500 | 2985432650 | 26400 | 26450 | 26550 | 26400 | 1554 |
| 496 | 20231018 | 105400 | 2944391100 | 26500 | 26500 | 26550 | 26500 | 1068 |
| 497 | 20231018 | 105300 | 2916088550 | 26550 | 26550 | 26650 | 26500 | 174 |
| 498 | 20231018 | 105200 | 2911468000 | 26600 | 26600 | 26600 | 26550 | 49 |
| 499 | 20231018 | 105100 | 2910165500 | 26650 | 26600 | 26650 | 26600 | 536 |
| 500 | 20231018 | 105000 | 2895892750 | 26600 | 26550 | 26600 | 26550 | 48 |
| 501 | 20231018 | 104900 | 2894617100 | 26600 | 26550 | 26600 | 26550 | 68 |
| 502 | 20231018 | 104800 | 2892809150 | 26550 | 26550 | 26600 | 26500 | 126 |
| 503 | 20231018 | 104700 | 2889461650 | 26600 | 26550 | 26650 | 26550 | 332 |
| 504 | 20231018 | 104600 | 2880640500 | 26550 | 26650 | 26650 | 26550 | 136 |
| 505 | 20231018 | 104500 | 2877021650 | 26550 | 26600 | 26650 | 26550 | 338 |
| 506 | 20231018 | 104400 | 2868029150 | 26650 | 26650 | 26650 | 26550 | 423 |
| 507 | 20231018 | 104300 | 2856778000 | 26600 | 26600 | 26650 | 26600 | 116 |
| 508 | 20231018 | 104200 | 2853692050 | 26650 | 26650 | 26700 | 26650 | 180 |
| 509 | 20231018 | 104100 | 2848891700 | 26650 | 26650 | 26650 | 26600 | 211 |
| 510 | 20231018 | 104000 | 2843269000 | 26650 | 26650 | 26650 | 26600 | 250 |
| 511 | 20231018 | 103900 | 2836607700 | 26650 | 26650 | 26700 | 26600 | 195 |
| 512 | 20231018 | 103800 | 2831414100 | 26700 | 26650 | 26700 | 26650 | 681 |
| 513 | 20231018 | 103700 | 2813264200 | 26700 | 26750 | 26800 | 26700 | 1007 |
| 514 | 20231018 | 103600 | 2786314600 | 26750 | 26700 | 26800 | 26700 | 219 |
| 515 | 20231018 | 103500 | 2780458550 | 26750 | 26750 | 26800 | 26700 | 674 |
| 516 | 20231018 | 103400 | 2762424500 | 26750 | 26750 | 26750 | 26650 | 521 |
| 517 | 20231018 | 103300 | 2748495600 | 26750 | 26650 | 26750 | 26650 | 92 |
| 518 | 20231018 | 103200 | 2746042500 | 26650 | 26800 | 26800 | 26650 | 794 |
| 519 | 20231018 | 103100 | 2724832300 | 26700 | 26700 | 26800 | 26700 | 240 |
| 520 | 20231018 | 103000 | 2718402700 | 26700 | 26750 | 26750 | 26700 | 530 |
| 521 | 20231018 | 102900 | 2704250200 | 26800 | 26800 | 26850 | 26650 | 822 |
| 522 | 20231018 | 102800 | 2682267850 | 26850 | 26900 | 26900 | 26800 | 603 |
| 523 | 20231018 | 102700 | 2666090000 | 26900 | 26700 | 26950 | 26700 | 5153 |
| 524 | 20231018 | 102600 | 2527608050 | 26800 | 26700 | 26800 | 26700 | 3491 |
| 525 | 20231018 | 102500 | 2434107800 | 26750 | 26650 | 26750 | 26600 | 1757 |
| 526 | 20231018 | 102400 | 2387204300 | 26650 | 26650 | 26650 | 26650 | 193 |
| 527 | 20231018 | 102300 | 2382060850 | 26600 | 26550 | 26650 | 26550 | 89 |
| 528 | 20231018 | 102200 | 2379690300 | 26650 | 26600 | 26650 | 26550 | 113 |
| 529 | 20231018 | 102100 | 2376685300 | 26600 | 26600 | 26600 | 26600 | 370 |
| 530 | 20231018 | 102000 | 2366843300 | 26600 | 26550 | 26600 | 26550 | 277 |
| 531 | 20231018 | 101900 | 2359488400 | 26550 | 26500 | 26550 | 26500 | 74 |
| 532 | 20231018 | 101800 | 2357527350 | 26500 | 26500 | 26500 | 26450 | 208 |
| 533 | 20231018 | 101700 | 2352015400 | 26450 | 26450 | 26500 | 26450 | 227 |
| 534 | 20231018 | 101600 | 2346006750 | 26450 | 26450 | 26500 | 26450 | 51 |
| 535 | 20231018 | 101500 | 2344657400 | 26400 | 26500 | 26500 | 26400 | 102 |
| 536 | 20231018 | 101400 | 2341957000 | 26500 | 26500 | 26500 | 26400 | 123 |
| 537 | 20231018 | 101300 | 2338699950 | 26500 | 26450 | 26500 | 26350 | 413 |
| 538 | 20231018 | 101200 | 2327779000 | 26450 | 26450 | 26450 | 26350 | 382 |
| 539 | 20231018 | 101100 | 2317705900 | 26400 | 26400 | 26450 | 26400 | 191 |
| 540 | 20231018 | 101000 | 2312660250 | 26350 | 26400 | 26400 | 26350 | 211 |
| 541 | 20231018 | 100900 | 2307097150 | 26400 | 26450 | 26450 | 26400 | 51 |
| 542 | 20231018 | 100800 | 2305749900 | 26350 | 26450 | 26450 | 26350 | 576 |
| 543 | 20231018 | 100700 | 2290544150 | 26400 | 26400 | 26450 | 26300 | 1032 |
| 544 | 20231018 | 100600 | 2263336400 | 26400 | 26350 | 26400 | 26350 | 100 |
| 545 | 20231018 | 100500 | 2260701100 | 26300 | 26300 | 26350 | 26300 | 243 |
| 546 | 20231018 | 100400 | 2254300200 | 26300 | 26350 | 26400 | 26300 | 881 |
| 547 | 20231018 | 100300 | 2231084550 | 26350 | 26350 | 26400 | 26350 | 83 |
| 548 | 20231018 | 100200 | 2228896600 | 26400 | 26350 | 26400 | 26350 | 624 |
| 549 | 20231018 | 100100 | 2212451200 | 26400 | 26350 | 26400 | 26300 | 49 |
| 550 | 20231018 | 100000 | 2211159850 | 26300 | 26400 | 26400 | 26300 | 980 |
| 551 | 20231018 | 095900 | 2185361550 | 26400 | 26400 | 26450 | 26400 | 453 |
| 552 | 20231018 | 095800 | 2173399050 | 26400 | 26500 | 26500 | 26400 | 294 |
| 553 | 20231018 | 095700 | 2165624050 | 26500 | 26500 | 26500 | 26500 | 59 |
| 554 | 20231018 | 095600 | 2164060550 | 26500 | 26450 | 26500 | 26450 | 506 |
| 555 | 20231018 | 095500 | 2150671900 | 26500 | 26500 | 26500 | 26500 | 817 |
| 556 | 20231018 | 095400 | 2129021400 | 26450 | 26500 | 26500 | 26450 | 211 |
| 557 | 20231018 | 095300 | 2123437000 | 26500 | 26500 | 26550 | 26450 | 384 |
| 558 | 20231018 | 095200 | 2113260600 | 26500 | 26500 | 26550 | 26500 | 251 |
| 559 | 20231018 | 095100 | 2106603950 | 26500 | 26300 | 26550 | 26300 | 752 |
| 560 | 20231018 | 095000 | 2086769850 | 26350 | 26300 | 26350 | 26150 | 6514 |
| 561 | 20231018 | 094900 | 1916003150 | 26250 | 26450 | 26450 | 26250 | 3103 |
| 562 | 20231018 | 094800 | 1834248000 | 26450 | 26550 | 26550 | 26450 | 1670 |
| 563 | 20231018 | 094700 | 1790018200 | 26550 | 26550 | 26550 | 26500 | 279 |
| 564 | 20231018 | 094600 | 1782623850 | 26550 | 26550 | 26550 | 26500 | 235 |
| 565 | 20231018 | 094500 | 1776384700 | 26600 | 26650 | 26650 | 26600 | 704 |
| 566 | 20231018 | 094400 | 1757653500 | 26650 | 26600 | 26650 | 26600 | 325 |
| 567 | 20231018 | 094300 | 1748997750 | 26650 | 26650 | 26650 | 26650 | 73 |
| 568 | 20231018 | 094200 | 1747052300 | 26650 | 26600 | 26650 | 26600 | 311 |
| 569 | 20231018 | 094100 | 1738770450 | 26650 | 26550 | 26650 | 26550 | 785 |
| 570 | 20231018 | 094000 | 1717907000 | 26550 | 26600 | 26650 | 26550 | 1037 |
| 571 | 20231018 | 093900 | 1690332900 | 26600 | 26650 | 26650 | 26600 | 564 |
| 572 | 20231018 | 093800 | 1675310850 | 26650 | 26700 | 26700 | 26650 | 458 |
| 573 | 20231018 | 093700 | 1663093550 | 26700 | 26800 | 26800 | 26700 | 1140 |
| 574 | 20231018 | 093600 | 1632586050 | 26800 | 26850 | 26900 | 26750 | 1350 |
| 575 | 20231018 | 093500 | 1596392450 | 26850 | 26950 | 26950 | 26850 | 1753 |
| 576 | 20231018 | 093400 | 1549238650 | 26950 | 26850 | 26950 | 26800 | 4874 |
| 577 | 20231018 | 093300 | 1418172200 | 26850 | 26850 | 26900 | 26800 | 2887 |
| 578 | 20231018 | 093200 | 1340581900 | 26850 | 26700 | 26850 | 26650 | 5957 |
| 579 | 20231018 | 093100 | 1181053350 | 26700 | 26650 | 26700 | 26650 | 315 |
| 580 | 20231018 | 093000 | 1172653550 | 26650 | 26600 | 26650 | 26550 | 397 |
| 581 | 20231018 | 092900 | 1162081300 | 26500 | 26600 | 26600 | 26500 | 373 |
| 582 | 20231018 | 092800 | 1152174650 | 26600 | 26750 | 26750 | 26600 | 762 |
| 583 | 20231018 | 092700 | 1131842100 | 26700 | 26650 | 26750 | 26650 | 1958 |
| 584 | 20231018 | 092600 | 1079552850 | 26700 | 26600 | 26700 | 26500 | 1735 |
| 585 | 20231018 | 092500 | 1033454450 | 26600 | 26650 | 26700 | 26600 | 3564 |
| 586 | 20231018 | 092400 | 938555450 | 26650 | 26650 | 26700 | 26650 | 1082 |
| 587 | 20231018 | 092300 | 909715150 | 26650 | 26650 | 26650 | 26550 | 1063 |
| 588 | 20231018 | 092200 | 881427050 | 26650 | 26600 | 26650 | 26600 | 330 |
| 589 | 20231018 | 092100 | 872634700 | 26600 | 26550 | 26700 | 26550 | 3450 |
| 590 | 20231018 | 092000 | 780810750 | 26550 | 26450 | 26550 | 26450 | 1141 |
| 591 | 20231018 | 091900 | 750564650 | 26450 | 26400 | 26450 | 26400 | 772 |
| 592 | 20231018 | 091800 | 730161000 | 26400 | 26450 | 26500 | 26400 | 590 |
| 593 | 20231018 | 091700 | 714559750 | 26500 | 26450 | 26500 | 26450 | 1260 |
| 594 | 20231018 | 091600 | 681203000 | 26450 | 26350 | 26450 | 26350 | 887 |
| 595 | 20231018 | 091500 | 657771800 | 26400 | 26350 | 26400 | 26350 | 422 |
| 596 | 20231018 | 091400 | 646650850 | 26300 | 26300 | 26300 | 26200 | 909 |
| 597 | 20231018 | 091300 | 622794650 | 26350 | 26350 | 26400 | 26250 | 2003 |
| 598 | 20231018 | 091200 | 570077700 | 26350 | 26450 | 26500 | 26350 | 1264 |
| 599 | 20231018 | 091100 | 536700750 | 26500 | 26500 | 26500 | 26400 | 411 |
| 600 | 20231018 | 091000 | 525814950 | 26500 | 26500 | 26550 | 26450 | 1102 |
| 601 | 20231018 | 090900 | 496657200 | 26500 | 26550 | 26600 | 26500 | 1151 |
| 602 | 20231018 | 090800 | 466126150 | 26550 | 26600 | 26650 | 26500 | 1122 |
| 603 | 20231018 | 090700 | 436296900 | 26550 | 26450 | 26600 | 26450 | 949 |
| 604 | 20231018 | 090600 | 411141950 | 26450 | 26600 | 26600 | 26450 | 1592 |
| 605 | 20231018 | 090500 | 368891100 | 26600 | 26600 | 26650 | 26550 | 2198 |
| 606 | 20231018 | 090400 | 310411650 | 26600 | 26700 | 26750 | 26550 | 1498 |
| 607 | 20231018 | 090300 | 270494150 | 26650 | 26450 | 26650 | 26450 | 1243 |
| 608 | 20231018 | 090200 | 237429300 | 26450 | 26350 | 26450 | 26350 | 885 |
| 609 | 20231018 | 090100 | 214065950 | 26400 | 26450 | 26450 | 26350 | 1469 |
| 610 | 20231018 | 090000 | 175274350 | 26450 | 26250 | 26700 | 26250 | 6609 |