36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 201600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 3 | 20231016 | 201500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20231016 | 201400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20231016 | 201300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20231016 | 201200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20231016 | 201100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20231016 | 201000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20231016 | 200900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20231016 | 200800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20231016 | 200700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20231016 | 200600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20231016 | 200500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20231016 | 200400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20231016 | 200300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20231016 | 200200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20231016 | 200100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20231016 | 200000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20231016 | 195900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20231016 | 195800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20231016 | 195700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20231016 | 195600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20231016 | 195500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20231016 | 195400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20231016 | 195300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20231016 | 195200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20231016 | 195100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20231016 | 195000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20231016 | 194900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20231016 | 194800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20231016 | 194700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20231016 | 194600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 33 | 20231016 | 194500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20231016 | 194400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20231016 | 194300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20231016 | 194200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20231016 | 194100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20231016 | 194000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20231016 | 193900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20231016 | 193800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20231016 | 193700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20231016 | 193600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20231016 | 193500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20231016 | 193400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20231016 | 193300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20231016 | 193200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20231016 | 193100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20231016 | 193000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20231016 | 192900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20231016 | 192800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20231016 | 192700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20231016 | 192600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20231016 | 192500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20231016 | 192400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20231016 | 192300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20231016 | 192200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20231016 | 192100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20231016 | 192000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20231016 | 191900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20231016 | 191800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20231016 | 191700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20231016 | 191600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 63 | 20231016 | 191500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20231016 | 191400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20231016 | 191300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20231016 | 191200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20231016 | 191100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20231016 | 191000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20231016 | 190900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20231016 | 190800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20231016 | 190700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20231016 | 190600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20231016 | 190500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20231016 | 190400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20231016 | 190300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20231016 | 190200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20231016 | 190100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20231016 | 190000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20231016 | 185900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20231016 | 185800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20231016 | 185700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20231016 | 185600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20231016 | 185500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20231016 | 185400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20231016 | 185300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20231016 | 185200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20231016 | 185100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20231016 | 185000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20231016 | 184900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20231016 | 184800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20231016 | 184700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20231016 | 184600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 93 | 20231016 | 184500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20231016 | 184400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20231016 | 184300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20231016 | 184200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20231016 | 184100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20231016 | 184000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20231016 | 183900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20231016 | 183800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20231016 | 183700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20231016 | 183600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20231016 | 183500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20231016 | 183400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20231016 | 183300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20231016 | 183200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20231016 | 183100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20231016 | 183000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20231016 | 182900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20231016 | 182800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20231016 | 182700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20231016 | 182600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20231016 | 182500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20231016 | 182400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20231016 | 182300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20231016 | 182200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20231016 | 182100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20231016 | 182000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20231016 | 181900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20231016 | 181800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20231016 | 181700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20231016 | 181600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 123 | 20231016 | 181500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20231016 | 181400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20231016 | 181300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20231016 | 181200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20231016 | 181100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20231016 | 181000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20231016 | 180900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20231016 | 180800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20231016 | 180700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20231016 | 180600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20231016 | 180500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20231016 | 180400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20231016 | 180300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20231016 | 180200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20231016 | 180100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20231016 | 180000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20231016 | 175900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20231016 | 175800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20231016 | 175700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20231016 | 175600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20231016 | 175500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20231016 | 175400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20231016 | 175300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20231016 | 175200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20231016 | 175100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20231016 | 175000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20231016 | 174900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20231016 | 174800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20231016 | 174700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20231016 | 174600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 153 | 20231016 | 174500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20231016 | 174400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20231016 | 174300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20231016 | 174200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20231016 | 174100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20231016 | 174000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20231016 | 173900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20231016 | 173800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20231016 | 173700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20231016 | 173600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20231016 | 173500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20231016 | 173400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20231016 | 173300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20231016 | 173200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20231016 | 173100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20231016 | 173000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20231016 | 172900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20231016 | 172800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20231016 | 172700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20231016 | 172600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20231016 | 172500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20231016 | 172400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20231016 | 172300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20231016 | 172200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20231016 | 172100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20231016 | 172000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20231016 | 171900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20231016 | 171800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20231016 | 171700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20231016 | 171600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 183 | 20231016 | 171500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20231016 | 171400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20231016 | 171300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20231016 | 171200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20231016 | 171100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20231016 | 171000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20231016 | 170900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20231016 | 170800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20231016 | 170700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20231016 | 170600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20231016 | 170500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20231016 | 170400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20231016 | 170300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20231016 | 170200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20231016 | 170100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20231016 | 170000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20231016 | 165900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20231016 | 165800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20231016 | 165700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20231016 | 165600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20231016 | 165500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20231016 | 165400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20231016 | 165300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20231016 | 165200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20231016 | 165100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20231016 | 165000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20231016 | 164900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20231016 | 164800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20231016 | 164700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20231016 | 164600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 213 | 20231016 | 164500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20231016 | 164400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20231016 | 164300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20231016 | 164200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20231016 | 164100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20231016 | 164000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20231016 | 163900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20231016 | 163800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20231016 | 163700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20231016 | 163600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20231016 | 163500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20231016 | 163400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20231016 | 163300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20231016 | 163200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20231016 | 163100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20231016 | 163000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20231016 | 162900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20231016 | 162800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20231016 | 162700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20231016 | 162600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20231016 | 162500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20231016 | 162400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20231016 | 162300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20231016 | 162200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20231016 | 162100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20231016 | 162000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20231016 | 161900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20231016 | 161800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20231016 | 161700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20231016 | 161600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 243 | 20231016 | 161500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20231016 | 161400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20231016 | 161300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20231016 | 161200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20231016 | 161100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20231016 | 161000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20231016 | 160900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20231016 | 160800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20231016 | 160700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20231016 | 160600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20231016 | 160500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20231016 | 160400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20231016 | 160300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20231016 | 160200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20231016 | 160100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20231016 | 160000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20231016 | 155900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20231016 | 155800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20231016 | 155700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20231016 | 155600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20231016 | 155500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20231016 | 155400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20231016 | 155300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20231016 | 155200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20231016 | 155100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 268 | 20231016 | 155000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 269 | 20231016 | 154900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 270 | 20231016 | 154800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20231016 | 154700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20231016 | 154600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 273 | 20231016 | 154500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20231016 | 154400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20231016 | 154300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 276 | 20231016 | 154200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 277 | 20231016 | 154100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 278 | 20231016 | 154000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 279 | 20231016 | 153900 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 280 | 20231016 | 153800 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 281 | 20231016 | 153700 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 282 | 20231016 | 153600 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 283 | 20231016 | 153500 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 284 | 20231016 | 153400 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 285 | 20231016 | 153300 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 286 | 20231016 | 153200 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 287 | 20231016 | 153100 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 288 | 20231016 | 153000 | 10001995600 | 26300 | 26300 | 26300 | 26300 | 4851 |
| 289 | 20231016 | 152900 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 290 | 20231016 | 152800 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 291 | 20231016 | 152700 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 292 | 20231016 | 152600 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 293 | 20231016 | 152500 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 294 | 20231016 | 152400 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 295 | 20231016 | 152300 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 296 | 20231016 | 152200 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 297 | 20231016 | 152100 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 298 | 20231016 | 152000 | 9874414300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 299 | 20231016 | 151900 | 9874414300 | 26250 | 26350 | 26350 | 26250 | 907 |
| 300 | 20231016 | 151800 | 9850580200 | 26300 | 26250 | 26350 | 26250 | 243 |
| 301 | 20231016 | 151700 | 9844197750 | 26250 | 26200 | 26350 | 26200 | 1141 |
| 302 | 20231016 | 151600 | 9814229300 | 26250 | 26300 | 26300 | 26200 | 997 |
| 303 | 20231016 | 151500 | 9788074200 | 26250 | 26250 | 26350 | 26250 | 250 |
| 304 | 20231016 | 151400 | 9781507750 | 26250 | 26250 | 26300 | 26200 | 747 |
| 305 | 20231016 | 151300 | 9761918300 | 26300 | 26200 | 26300 | 26200 | 105 |
| 306 | 20231016 | 151200 | 9759161800 | 26250 | 26200 | 26250 | 26150 | 1229 |
| 307 | 20231016 | 151100 | 9726988150 | 26200 | 26300 | 26300 | 26200 | 2041 |
| 308 | 20231016 | 151000 | 9673408750 | 26300 | 26300 | 26350 | 26250 | 340 |
| 309 | 20231016 | 150900 | 9664476200 | 26300 | 26150 | 26300 | 26150 | 164 |
| 310 | 20231016 | 150800 | 9660184500 | 26150 | 26300 | 26350 | 26150 | 3290 |
| 311 | 20231016 | 150700 | 9573882000 | 26250 | 26150 | 26250 | 26100 | 1968 |
| 312 | 20231016 | 150600 | 9522310350 | 26100 | 26100 | 26200 | 26100 | 1616 |
| 313 | 20231016 | 150500 | 9480057900 | 26100 | 26100 | 26150 | 26100 | 832 |
| 314 | 20231016 | 150400 | 9458340300 | 26100 | 26150 | 26150 | 26100 | 926 |
| 315 | 20231016 | 150300 | 9434136200 | 26150 | 26200 | 26200 | 26150 | 1267 |
| 316 | 20231016 | 150200 | 9401001850 | 26200 | 26150 | 26200 | 26150 | 1804 |
| 317 | 20231016 | 150100 | 9353827050 | 26150 | 26200 | 26200 | 26150 | 432 |
| 318 | 20231016 | 150000 | 9342512650 | 26150 | 26150 | 26250 | 26150 | 4835 |
| 319 | 20231016 | 145900 | 9215943250 | 26150 | 26250 | 26250 | 26150 | 379 |
| 320 | 20231016 | 145800 | 9206015850 | 26150 | 26150 | 26250 | 26150 | 879 |
| 321 | 20231016 | 145700 | 9182988800 | 26150 | 26150 | 26200 | 26150 | 1310 |
| 322 | 20231016 | 145600 | 9148680200 | 26200 | 26150 | 26200 | 26150 | 1819 |
| 323 | 20231016 | 145500 | 9101085650 | 26150 | 26200 | 26250 | 26150 | 1393 |
| 324 | 20231016 | 145400 | 9064595350 | 26200 | 26200 | 26250 | 26200 | 831 |
| 325 | 20231016 | 145300 | 9042814150 | 26250 | 26200 | 26250 | 26150 | 157 |
| 326 | 20231016 | 145200 | 9038701300 | 26150 | 26200 | 26200 | 26150 | 330 |
| 327 | 20231016 | 145100 | 9030065650 | 26200 | 26150 | 26250 | 26150 | 453 |
| 328 | 20231016 | 145000 | 9018197900 | 26150 | 26200 | 26200 | 26150 | 1737 |
| 329 | 20231016 | 144900 | 8972689050 | 26200 | 26200 | 26200 | 26200 | 116 |
| 330 | 20231016 | 144800 | 8969649850 | 26200 | 26200 | 26250 | 26200 | 270 |
| 331 | 20231016 | 144700 | 8962574750 | 26200 | 26200 | 26250 | 26150 | 330 |
| 332 | 20231016 | 144600 | 8953929350 | 26200 | 26200 | 26200 | 26200 | 180 |
| 333 | 20231016 | 144500 | 8949213350 | 26200 | 26150 | 26200 | 26150 | 1738 |
| 334 | 20231016 | 144400 | 8903687200 | 26150 | 26200 | 26200 | 26150 | 946 |
| 335 | 20231016 | 144300 | 8878903350 | 26200 | 26200 | 26250 | 26200 | 427 |
| 336 | 20231016 | 144200 | 8867715650 | 26200 | 26200 | 26200 | 26150 | 493 |
| 337 | 20231016 | 144100 | 8854801900 | 26200 | 26150 | 26200 | 26150 | 341 |
| 338 | 20231016 | 144000 | 8845880600 | 26150 | 26150 | 26200 | 26100 | 288 |
| 339 | 20231016 | 143900 | 8838341550 | 26100 | 26100 | 26150 | 26100 | 478 |
| 340 | 20231016 | 143800 | 8825855300 | 26150 | 26150 | 26150 | 26150 | 1078 |
| 341 | 20231016 | 143700 | 8797665600 | 26150 | 26150 | 26200 | 26150 | 389 |
| 342 | 20231016 | 143600 | 8787491250 | 26200 | 26150 | 26200 | 26150 | 469 |
| 343 | 20231016 | 143500 | 8775220450 | 26150 | 26250 | 26250 | 26150 | 547 |
| 344 | 20231016 | 143400 | 8760888750 | 26200 | 26200 | 26200 | 26200 | 546 |
| 345 | 20231016 | 143300 | 8746583550 | 26200 | 26250 | 26250 | 26200 | 215 |
| 346 | 20231016 | 143200 | 8740949550 | 26200 | 26200 | 26250 | 26200 | 717 |
| 347 | 20231016 | 143100 | 8722142500 | 26200 | 26200 | 26250 | 26200 | 414 |
| 348 | 20231016 | 143000 | 8711276750 | 26200 | 26200 | 26250 | 26200 | 1647 |
| 349 | 20231016 | 142900 | 8668082150 | 26200 | 26200 | 26250 | 26150 | 78 |
| 350 | 20231016 | 142800 | 8666040350 | 26200 | 26200 | 26250 | 26150 | 331 |
| 351 | 20231016 | 142700 | 8657367600 | 26250 | 26200 | 26250 | 26200 | 164 |
| 352 | 20231016 | 142600 | 8653068500 | 26250 | 26200 | 26250 | 26200 | 198 |
| 353 | 20231016 | 142500 | 8647880600 | 26200 | 26200 | 26250 | 26200 | 134 |
| 354 | 20231016 | 142400 | 8644369250 | 26200 | 26150 | 26250 | 26150 | 1457 |
| 355 | 20231016 | 142300 | 8606202100 | 26150 | 26200 | 26200 | 26150 | 269 |
| 356 | 20231016 | 142200 | 8599167550 | 26150 | 26150 | 26200 | 26150 | 288 |
| 357 | 20231016 | 142100 | 8591636200 | 26150 | 26150 | 26150 | 26150 | 511 |
| 358 | 20231016 | 142000 | 8578273550 | 26150 | 26150 | 26200 | 26150 | 80 |
| 359 | 20231016 | 141900 | 8576181500 | 26200 | 26150 | 26200 | 26150 | 204 |
| 360 | 20231016 | 141800 | 8570846650 | 26200 | 26150 | 26200 | 26150 | 471 |
| 361 | 20231016 | 141700 | 8558529500 | 26150 | 26150 | 26200 | 26150 | 531 |
| 362 | 20231016 | 141600 | 8544633950 | 26150 | 26150 | 26200 | 26150 | 269 |
| 363 | 20231016 | 141500 | 8537599550 | 26150 | 26150 | 26150 | 26150 | 252 |
| 364 | 20231016 | 141400 | 8531009750 | 26150 | 26200 | 26250 | 26150 | 1287 |
| 365 | 20231016 | 141300 | 8497292500 | 26200 | 26200 | 26200 | 26200 | 110 |
| 366 | 20231016 | 141200 | 8494410500 | 26200 | 26200 | 26200 | 26200 | 313 |
| 367 | 20231016 | 141100 | 8486209900 | 26200 | 26250 | 26250 | 26200 | 317 |
| 368 | 20231016 | 141000 | 8477891350 | 26250 | 26250 | 26250 | 26200 | 268 |
| 369 | 20231016 | 140900 | 8470857950 | 26200 | 26200 | 26200 | 26200 | 37 |
| 370 | 20231016 | 140800 | 8469888550 | 26300 | 26200 | 26300 | 26200 | 256 |
| 371 | 20231016 | 140700 | 8463180350 | 26200 | 26300 | 26300 | 26200 | 113 |
| 372 | 20231016 | 140600 | 8460213550 | 26150 | 26200 | 26250 | 26150 | 3300 |
| 373 | 20231016 | 140500 | 8373764350 | 26200 | 26200 | 26200 | 26150 | 1459 |
| 374 | 20231016 | 140400 | 8335540300 | 26250 | 26200 | 26250 | 26200 | 183 |
| 375 | 20231016 | 140300 | 8330738100 | 26200 | 26300 | 26300 | 26200 | 695 |
| 376 | 20231016 | 140200 | 8312479250 | 26300 | 26300 | 26350 | 26300 | 40 |
| 377 | 20231016 | 140100 | 8311427200 | 26300 | 26300 | 26350 | 26300 | 316 |
| 378 | 20231016 | 140000 | 8303113900 | 26300 | 26250 | 26300 | 26250 | 141 |
| 379 | 20231016 | 135900 | 8299405650 | 26250 | 26250 | 26250 | 26250 | 222 |
| 380 | 20231016 | 135800 | 8293578150 | 26300 | 26300 | 26300 | 26300 | 30 |
| 381 | 20231016 | 135700 | 8292789150 | 26300 | 26250 | 26300 | 26250 | 838 |
| 382 | 20231016 | 135600 | 8270758900 | 26250 | 26250 | 26250 | 26250 | 50 |
| 383 | 20231016 | 135500 | 8269446400 | 26250 | 26250 | 26250 | 26250 | 205 |
| 384 | 20231016 | 135400 | 8264065150 | 26250 | 26250 | 26250 | 26250 | 31 |
| 385 | 20231016 | 135300 | 8263251400 | 26300 | 26200 | 26300 | 26200 | 208 |
| 386 | 20231016 | 135200 | 8257792450 | 26200 | 26200 | 26200 | 26200 | 209 |
| 387 | 20231016 | 135100 | 8252316650 | 26300 | 26250 | 26300 | 26250 | 3 |
| 388 | 20231016 | 135000 | 8252237850 | 26200 | 26250 | 26250 | 26200 | 191 |
| 389 | 20231016 | 134900 | 8247225600 | 26300 | 26200 | 26300 | 26200 | 144 |
| 390 | 20231016 | 134800 | 8243447050 | 26150 | 26200 | 26200 | 26150 | 346 |
| 391 | 20231016 | 134700 | 8234383400 | 26250 | 26250 | 26250 | 26250 | 254 |
| 392 | 20231016 | 134600 | 8227715900 | 26200 | 26300 | 26300 | 26200 | 306 |
| 393 | 20231016 | 134500 | 8219690950 | 26300 | 26300 | 26300 | 26200 | 36 |
| 394 | 20231016 | 134400 | 8218747250 | 26200 | 26300 | 26300 | 26200 | 261 |
| 395 | 20231016 | 134300 | 8211905500 | 26300 | 26200 | 26300 | 26200 | 122 |
| 396 | 20231016 | 134200 | 8208706000 | 26200 | 26300 | 26300 | 26200 | 300 |
| 397 | 20231016 | 134100 | 8200834050 | 26350 | 26250 | 26350 | 26250 | 264 |
| 398 | 20231016 | 134000 | 8193902150 | 26300 | 26200 | 26300 | 26200 | 392 |
| 399 | 20231016 | 133900 | 8183595850 | 26250 | 26300 | 26300 | 26250 | 421 |
| 400 | 20231016 | 133800 | 8172534650 | 26300 | 26350 | 26350 | 26300 | 1543 |
| 401 | 20231016 | 133700 | 8131926700 | 26350 | 26350 | 26350 | 26350 | 634 |
| 402 | 20231016 | 133600 | 8115220800 | 26350 | 26400 | 26400 | 26350 | 119 |
| 403 | 20231016 | 133500 | 8112080750 | 26450 | 26350 | 26450 | 26350 | 178 |
| 404 | 20231016 | 133400 | 8107383100 | 26350 | 26400 | 26400 | 26350 | 520 |
| 405 | 20231016 | 133300 | 8093661750 | 26400 | 26300 | 26400 | 26300 | 2669 |
| 406 | 20231016 | 133200 | 8023429300 | 26200 | 26150 | 26300 | 26150 | 3606 |
| 407 | 20231016 | 133100 | 7928855850 | 26200 | 26150 | 26200 | 26150 | 73 |
| 408 | 20231016 | 133000 | 7926946850 | 26150 | 26150 | 26200 | 26150 | 281 |
| 409 | 20231016 | 132900 | 7919597350 | 26150 | 26050 | 26150 | 26050 | 471 |
| 410 | 20231016 | 132800 | 7907283800 | 26150 | 26050 | 26150 | 26050 | 866 |
| 411 | 20231016 | 132700 | 7884654450 | 26100 | 26100 | 26100 | 26100 | 60 |
| 412 | 20231016 | 132600 | 7883088450 | 26050 | 26050 | 26050 | 26050 | 185 |
| 413 | 20231016 | 132500 | 7878269200 | 26050 | 26000 | 26050 | 26000 | 674 |
| 414 | 20231016 | 132400 | 7860713650 | 26000 | 26000 | 26000 | 25950 | 1297 |
| 415 | 20231016 | 132300 | 7827047850 | 26000 | 26000 | 26000 | 26000 | 116 |
| 416 | 20231016 | 132200 | 7824031850 | 26000 | 26050 | 26050 | 26000 | 193 |
| 417 | 20231016 | 132100 | 7819013350 | 26000 | 26000 | 26050 | 26000 | 260 |
| 418 | 20231016 | 132000 | 7812253300 | 26000 | 26050 | 26050 | 26000 | 78 |
| 419 | 20231016 | 131900 | 7810222600 | 26050 | 26050 | 26050 | 26000 | 232 |
| 420 | 20231016 | 131800 | 7804188850 | 26050 | 26050 | 26050 | 26000 | 80 |
| 421 | 20231016 | 131700 | 7802108500 | 26050 | 26050 | 26050 | 26000 | 197 |
| 422 | 20231016 | 131600 | 7796983850 | 26050 | 26050 | 26050 | 26050 | 11 |
| 423 | 20231016 | 131500 | 7796697300 | 26000 | 26000 | 26050 | 26000 | 226 |
| 424 | 20231016 | 131400 | 7790821150 | 26050 | 26050 | 26050 | 26050 | 20 |
| 425 | 20231016 | 131300 | 7790300150 | 26050 | 26050 | 26050 | 26000 | 420 |
| 426 | 20231016 | 131200 | 7779379850 | 26000 | 25950 | 26000 | 25950 | 1576 |
| 427 | 20231016 | 131100 | 7738404400 | 25950 | 25900 | 25950 | 25900 | 1589 |
| 428 | 20231016 | 131000 | 7697180850 | 25900 | 25950 | 25950 | 25900 | 1831 |
| 429 | 20231016 | 130900 | 7649755450 | 25950 | 26000 | 26000 | 25950 | 2710 |
| 430 | 20231016 | 130800 | 7579405000 | 26000 | 26000 | 26000 | 25950 | 2391 |
| 431 | 20231016 | 130700 | 7517249850 | 26000 | 26000 | 26000 | 26000 | 2001 |
| 432 | 20231016 | 130600 | 7465223850 | 26000 | 26000 | 26050 | 26000 | 688 |
| 433 | 20231016 | 130500 | 7447335600 | 26000 | 26000 | 26000 | 26000 | 1061 |
| 434 | 20231016 | 130400 | 7419749600 | 26000 | 26000 | 26000 | 26000 | 171 |
| 435 | 20231016 | 130300 | 7415303600 | 26000 | 26000 | 26000 | 26000 | 783 |
| 436 | 20231016 | 130200 | 7394945600 | 26000 | 26000 | 26000 | 25950 | 1333 |
| 437 | 20231016 | 130100 | 7360296100 | 26000 | 26000 | 26000 | 26000 | 2072 |
| 438 | 20231016 | 130000 | 7306424100 | 25950 | 25950 | 26000 | 25950 | 1235 |
| 439 | 20231016 | 125900 | 7274334150 | 25950 | 26000 | 26000 | 25950 | 959 |
| 440 | 20231016 | 125800 | 7249400250 | 26000 | 25950 | 26000 | 25950 | 2034 |
| 441 | 20231016 | 125700 | 7196517250 | 26000 | 26000 | 26000 | 25950 | 270 |
| 442 | 20231016 | 125600 | 7189506700 | 26000 | 26100 | 26100 | 26000 | 7335 |
| 443 | 20231016 | 125500 | 6998628100 | 26100 | 26150 | 26150 | 26100 | 552 |
| 444 | 20231016 | 125400 | 6984218650 | 26150 | 26150 | 26150 | 26150 | 91 |
| 445 | 20231016 | 125300 | 6981839000 | 26150 | 26100 | 26150 | 26100 | 488 |
| 446 | 20231016 | 125200 | 6969101350 | 26100 | 26100 | 26100 | 26100 | 398 |
| 447 | 20231016 | 125100 | 6958713550 | 26100 | 26050 | 26100 | 26050 | 1607 |
| 448 | 20231016 | 125000 | 6916818800 | 26000 | 26000 | 26000 | 26000 | 2001 |
| 449 | 20231016 | 124900 | 6864792800 | 25950 | 26000 | 26000 | 25950 | 579 |
| 450 | 20231016 | 124800 | 6849755750 | 26000 | 26000 | 26000 | 25950 | 2025 |
| 451 | 20231016 | 124700 | 6797112150 | 26000 | 25950 | 26000 | 25950 | 23 |
| 452 | 20231016 | 124600 | 6796514500 | 25950 | 25950 | 25950 | 25950 | 793 |
| 453 | 20231016 | 124500 | 6775936150 | 25950 | 25950 | 26000 | 25950 | 41 |
| 454 | 20231016 | 124400 | 6774872150 | 25950 | 25950 | 26000 | 25950 | 412 |
| 455 | 20231016 | 124300 | 6764176050 | 26000 | 25950 | 26000 | 25950 | 342 |
| 456 | 20231016 | 124200 | 6755296150 | 25950 | 26000 | 26000 | 25950 | 930 |
| 457 | 20231016 | 124100 | 6731160900 | 26000 | 25900 | 26000 | 25900 | 512 |
| 458 | 20231016 | 124000 | 6717874100 | 25900 | 25900 | 25900 | 25900 | 401 |
| 459 | 20231016 | 123900 | 6707488200 | 25900 | 26000 | 26000 | 25900 | 4740 |
| 460 | 20231016 | 123800 | 6584538550 | 26100 | 25950 | 26100 | 25900 | 10594 |
| 461 | 20231016 | 123700 | 6309200650 | 25900 | 25950 | 26000 | 25900 | 543 |
| 462 | 20231016 | 123600 | 6295117900 | 25950 | 25950 | 25950 | 25950 | 251 |
| 463 | 20231016 | 123500 | 6288604450 | 26000 | 26050 | 26050 | 25950 | 937 |
| 464 | 20231016 | 123400 | 6264255150 | 26000 | 26000 | 26000 | 26000 | 504 |
| 465 | 20231016 | 123300 | 6251151150 | 25950 | 26100 | 26100 | 25950 | 2771 |
| 466 | 20231016 | 123200 | 6179103550 | 26100 | 26050 | 26100 | 26050 | 130 |
| 467 | 20231016 | 123100 | 6175716500 | 26050 | 26050 | 26100 | 26050 | 1280 |
| 468 | 20231016 | 123000 | 6142370600 | 26000 | 25900 | 26000 | 25900 | 408 |
| 469 | 20231016 | 122900 | 6131766700 | 25900 | 25950 | 26000 | 25900 | 612 |
| 470 | 20231016 | 122800 | 6115878150 | 26050 | 26050 | 26050 | 25900 | 2890 |
| 471 | 20231016 | 122700 | 6040941750 | 26000 | 26050 | 26050 | 26000 | 350 |
| 472 | 20231016 | 122600 | 6031841700 | 25950 | 26050 | 26050 | 25950 | 2466 |
| 473 | 20231016 | 122500 | 5967696900 | 26000 | 26050 | 26050 | 26000 | 2061 |
| 474 | 20231016 | 122400 | 5914110750 | 26050 | 26000 | 26050 | 25950 | 1936 |
| 475 | 20231016 | 122300 | 5863775950 | 26000 | 26000 | 26100 | 26000 | 1509 |
| 476 | 20231016 | 122200 | 5824541850 | 26000 | 26100 | 26100 | 26000 | 458 |
| 477 | 20231016 | 122100 | 5812609450 | 26050 | 26100 | 26100 | 26050 | 376 |
| 478 | 20231016 | 122000 | 5802802150 | 26150 | 26050 | 26150 | 26050 | 285 |
| 479 | 20231016 | 121900 | 5795375250 | 26050 | 26100 | 26150 | 26050 | 2542 |
| 480 | 20231016 | 121800 | 5729034800 | 26100 | 26250 | 26250 | 25900 | 30203 |
| 481 | 20231016 | 121700 | 4942875200 | 26250 | 26250 | 26250 | 26250 | 193 |
| 482 | 20231016 | 121600 | 4937808950 | 26250 | 26300 | 26300 | 26250 | 903 |
| 483 | 20231016 | 121500 | 4914060750 | 26350 | 26350 | 26350 | 26300 | 280 |
| 484 | 20231016 | 121400 | 4906692450 | 26350 | 26300 | 26350 | 26300 | 106 |
| 485 | 20231016 | 121300 | 4903902100 | 26300 | 26300 | 26350 | 26250 | 560 |
| 486 | 20231016 | 121200 | 4889184400 | 26300 | 26250 | 26300 | 26200 | 2055 |
| 487 | 20231016 | 121100 | 4835257850 | 26250 | 26200 | 26250 | 26100 | 2703 |
| 488 | 20231016 | 121000 | 4764576150 | 26150 | 26250 | 26250 | 26150 | 545 |
| 489 | 20231016 | 120900 | 4750298100 | 26300 | 26250 | 26300 | 26150 | 7880 |
| 490 | 20231016 | 120800 | 4543879650 | 26250 | 26200 | 26250 | 26200 | 60 |
| 491 | 20231016 | 120700 | 4542306150 | 26200 | 26200 | 26300 | 26200 | 193 |
| 492 | 20231016 | 120600 | 4537247750 | 26200 | 26150 | 26300 | 26150 | 3050 |
| 493 | 20231016 | 120500 | 4457258200 | 26150 | 26400 | 26450 | 26150 | 13289 |
| 494 | 20231016 | 120400 | 4108374000 | 26400 | 26350 | 26400 | 26350 | 827 |
| 495 | 20231016 | 120300 | 4086550550 | 26400 | 26450 | 26450 | 26400 | 1692 |
| 496 | 20231016 | 120200 | 4041881700 | 26400 | 26450 | 26450 | 26400 | 513 |
| 497 | 20231016 | 120100 | 4028338400 | 26450 | 26400 | 26450 | 26400 | 147 |
| 498 | 20231016 | 120000 | 4024451150 | 26450 | 26400 | 26500 | 26400 | 1225 |
| 499 | 20231016 | 115900 | 3992090350 | 26400 | 26500 | 26500 | 26400 | 1567 |
| 500 | 20231016 | 115800 | 3950627250 | 26500 | 26500 | 26500 | 26450 | 277 |
| 501 | 20231016 | 115700 | 3943300050 | 26450 | 26400 | 26500 | 26400 | 502 |
| 502 | 20231016 | 115600 | 3930022600 | 26500 | 26500 | 26550 | 26400 | 1915 |
| 503 | 20231016 | 115500 | 3879412000 | 26500 | 26450 | 26500 | 26450 | 2625 |
| 504 | 20231016 | 115400 | 3809901000 | 26450 | 26500 | 26550 | 26450 | 2225 |
| 505 | 20231016 | 115300 | 3750987400 | 26500 | 26450 | 26500 | 26450 | 391 |
| 506 | 20231016 | 115200 | 3740643000 | 26500 | 26550 | 26550 | 26450 | 1546 |
| 507 | 20231016 | 115100 | 3699669050 | 26550 | 26450 | 26550 | 26450 | 2544 |
| 508 | 20231016 | 115000 | 3632251350 | 26550 | 26550 | 26550 | 26450 | 1386 |
| 509 | 20231016 | 114900 | 3595541350 | 26550 | 26550 | 26550 | 26500 | 215 |
| 510 | 20231016 | 114800 | 3589840850 | 26550 | 26500 | 26550 | 26450 | 1609 |
| 511 | 20231016 | 114700 | 3547238250 | 26500 | 26500 | 26500 | 26450 | 271 |
| 512 | 20231016 | 114600 | 3540059000 | 26450 | 26500 | 26500 | 26450 | 1484 |
| 513 | 20231016 | 114500 | 3500745750 | 26550 | 26650 | 26650 | 26450 | 12190 |
| 514 | 20231016 | 114400 | 3177408000 | 26650 | 26650 | 26650 | 26650 | 188 |
| 515 | 20231016 | 114300 | 3172397800 | 26650 | 26700 | 26700 | 26650 | 7 |
| 516 | 20231016 | 114200 | 3172211050 | 26700 | 26650 | 26700 | 26650 | 154 |
| 517 | 20231016 | 114100 | 3168106900 | 26650 | 26650 | 26650 | 26650 | 356 |
| 518 | 20231016 | 114000 | 3158619500 | 26650 | 26700 | 26700 | 26650 | 2464 |
| 519 | 20231016 | 113900 | 3092942000 | 26700 | 26750 | 26750 | 26700 | 346 |
| 520 | 20231016 | 113800 | 3083703750 | 26700 | 26700 | 26700 | 26700 | 256 |
| 521 | 20231016 | 113700 | 3076868550 | 26750 | 26750 | 26750 | 26750 | 53 |
| 522 | 20231016 | 113600 | 3075450800 | 26750 | 26700 | 26750 | 26700 | 326 |
| 523 | 20231016 | 113500 | 3066742100 | 26650 | 26700 | 26700 | 26650 | 1199 |
| 524 | 20231016 | 113400 | 3034745050 | 26800 | 26750 | 26800 | 26700 | 699 |
| 525 | 20231016 | 113300 | 3016081100 | 26700 | 26800 | 26800 | 26700 | 12 |
| 526 | 20231016 | 113200 | 3015760600 | 26700 | 26750 | 26750 | 26700 | 2665 |
| 527 | 20231016 | 113100 | 2944571050 | 26850 | 26800 | 26850 | 26750 | 711 |
| 528 | 20231016 | 113000 | 2925526650 | 26850 | 26800 | 26850 | 26800 | 125 |
| 529 | 20231016 | 112900 | 2922176550 | 26850 | 26850 | 26850 | 26850 | 1 |
| 530 | 20231016 | 112800 | 2922149700 | 26800 | 26800 | 26800 | 26800 | 501 |
| 531 | 20231016 | 112700 | 2908722900 | 26800 | 26900 | 26900 | 26800 | 178 |
| 532 | 20231016 | 112600 | 2903950700 | 26850 | 26850 | 26850 | 26800 | 615 |
| 533 | 20231016 | 112500 | 2887468600 | 26850 | 26850 | 26850 | 26850 | 370 |
| 534 | 20231016 | 112400 | 2877534100 | 26850 | 26850 | 26850 | 26850 | 151 |
| 535 | 20231016 | 112300 | 2873479750 | 26900 | 26850 | 26900 | 26850 | 2 |
| 536 | 20231016 | 112200 | 2873426000 | 26850 | 26850 | 26850 | 26850 | 176 |
| 537 | 20231016 | 112100 | 2868700400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 538 | 20231016 | 112000 | 2868700400 | 26900 | 26900 | 26900 | 26850 | 216 |
| 539 | 20231016 | 111900 | 2862900200 | 26850 | 26850 | 26950 | 26850 | 91 |
| 540 | 20231016 | 111800 | 2860456700 | 26850 | 26950 | 26950 | 26850 | 206 |
| 541 | 20231016 | 111700 | 2854925500 | 26950 | 26850 | 26950 | 26850 | 201 |
| 542 | 20231016 | 111600 | 2849528550 | 26850 | 26850 | 26850 | 26850 | 491 |
| 543 | 20231016 | 111500 | 2836345200 | 26850 | 26950 | 26950 | 26850 | 12 |
| 544 | 20231016 | 111400 | 2836022850 | 26850 | 26900 | 26950 | 26850 | 231 |
| 545 | 20231016 | 111300 | 2829818400 | 26850 | 26900 | 26900 | 26850 | 326 |
| 546 | 20231016 | 111200 | 2821062600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 547 | 20231016 | 111100 | 2821062600 | 26900 | 26900 | 26900 | 26850 | 390 |
| 548 | 20231016 | 111000 | 2810582050 | 26900 | 26900 | 26900 | 26900 | 106 |
| 549 | 20231016 | 110900 | 2807730650 | 26850 | 26850 | 26850 | 26850 | 147 |
| 550 | 20231016 | 110800 | 2803783700 | 26900 | 26900 | 26900 | 26850 | 147 |
| 551 | 20231016 | 110700 | 2799831850 | 26900 | 27000 | 27000 | 26900 | 227 |
| 552 | 20231016 | 110600 | 2793724400 | 26950 | 26950 | 26950 | 26950 | 1 |
| 553 | 20231016 | 110500 | 2793697450 | 26950 | 26950 | 26950 | 26950 | 183 |
| 554 | 20231016 | 110400 | 2788765600 | 26950 | 26950 | 26950 | 26950 | 100 |
| 555 | 20231016 | 110300 | 2786070600 | 26950 | 27050 | 27050 | 26950 | 236 |
| 556 | 20231016 | 110200 | 2779708650 | 27000 | 26900 | 27000 | 26900 | 2014 |
| 557 | 20231016 | 110100 | 2725406150 | 26900 | 26900 | 26900 | 26900 | 7 |
| 558 | 20231016 | 110000 | 2725217850 | 26950 | 26900 | 26950 | 26900 | 199 |
| 559 | 20231016 | 105900 | 2719864700 | 26900 | 26900 | 26950 | 26900 | 500 |
| 560 | 20231016 | 105800 | 2706414400 | 26850 | 26850 | 26900 | 26850 | 159 |
| 561 | 20231016 | 105700 | 2702144850 | 26850 | 26850 | 26900 | 26850 | 254 |
| 562 | 20231016 | 105600 | 2695324900 | 26850 | 26850 | 26850 | 26850 | 272 |
| 563 | 20231016 | 105500 | 2688021700 | 26850 | 26850 | 26900 | 26850 | 743 |
| 564 | 20231016 | 105400 | 2668060150 | 26850 | 26850 | 26900 | 26850 | 664 |
| 565 | 20231016 | 105300 | 2650231700 | 26850 | 26800 | 26850 | 26800 | 957 |
| 566 | 20231016 | 105200 | 2624572450 | 26850 | 26850 | 26900 | 26850 | 120 |
| 567 | 20231016 | 105100 | 2621350400 | 26850 | 26900 | 26900 | 26850 | 223 |
| 568 | 20231016 | 105000 | 2615362800 | 26850 | 26850 | 26850 | 26850 | 114 |
| 569 | 20231016 | 104900 | 2612301900 | 26850 | 26850 | 26850 | 26850 | 193 |
| 570 | 20231016 | 104800 | 2607119850 | 26850 | 26850 | 26850 | 26850 | 53 |
| 571 | 20231016 | 104700 | 2605696800 | 26850 | 26850 | 26900 | 26850 | 178 |
| 572 | 20231016 | 104600 | 2600917450 | 26850 | 26850 | 26850 | 26850 | 133 |
| 573 | 20231016 | 104500 | 2597346400 | 26850 | 26850 | 26900 | 26850 | 513 |
| 574 | 20231016 | 104400 | 2583572100 | 26850 | 26850 | 26850 | 26850 | 25 |
| 575 | 20231016 | 104300 | 2582900850 | 26850 | 26850 | 26850 | 26850 | 158 |
| 576 | 20231016 | 104200 | 2578658550 | 26800 | 26800 | 26800 | 26800 | 193 |
| 577 | 20231016 | 104100 | 2573486150 | 26850 | 26850 | 26850 | 26850 | 1139 |
| 578 | 20231016 | 104000 | 2542904000 | 26850 | 26900 | 26900 | 26850 | 631 |
| 579 | 20231016 | 103900 | 2525954900 | 26900 | 26700 | 26900 | 26700 | 1843 |
| 580 | 20231016 | 103800 | 2476474750 | 26700 | 26700 | 26750 | 26600 | 10265 |
| 581 | 20231016 | 103700 | 2202724950 | 26600 | 26850 | 26850 | 26600 | 17751 |
| 582 | 20231016 | 103600 | 1727917450 | 26850 | 26850 | 26850 | 26850 | 139 |
| 583 | 20231016 | 103500 | 1724185300 | 26850 | 26950 | 26950 | 26850 | 1694 |
| 584 | 20231016 | 103400 | 1678625350 | 26900 | 26950 | 26950 | 26900 | 298 |
| 585 | 20231016 | 103300 | 1670607050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 586 | 20231016 | 103200 | 1670607050 | 26900 | 26950 | 26950 | 26900 | 177 |
| 587 | 20231016 | 103100 | 1665845650 | 26900 | 26950 | 26950 | 26900 | 432 |
| 588 | 20231016 | 103000 | 1654221600 | 26950 | 26950 | 26950 | 26950 | 272 |
| 589 | 20231016 | 102900 | 1646891200 | 26950 | 26900 | 26950 | 26900 | 206 |
| 590 | 20231016 | 102800 | 1641347750 | 26900 | 26950 | 26950 | 26900 | 1451 |
| 591 | 20231016 | 102700 | 1602269600 | 26900 | 26950 | 26950 | 26900 | 258 |
| 592 | 20231016 | 102600 | 1595326050 | 26900 | 26950 | 27050 | 26900 | 1949 |
| 593 | 20231016 | 102500 | 1542806100 | 27050 | 27000 | 27050 | 26950 | 1126 |
| 594 | 20231016 | 102400 | 1512426450 | 26950 | 26950 | 27000 | 26950 | 82 |
| 595 | 20231016 | 102300 | 1510215050 | 26950 | 27000 | 27000 | 26950 | 577 |
| 596 | 20231016 | 102200 | 1494648050 | 27000 | 27000 | 27050 | 27000 | 339 |
| 597 | 20231016 | 102100 | 1485495000 | 27000 | 27000 | 27000 | 27000 | 191 |
| 598 | 20231016 | 102000 | 1480338000 | 27000 | 27000 | 27000 | 27000 | 263 |
| 599 | 20231016 | 101900 | 1473237000 | 27050 | 27000 | 27050 | 27000 | 396 |
| 600 | 20231016 | 101800 | 1462535200 | 27000 | 27000 | 27000 | 26950 | 669 |
| 601 | 20231016 | 101700 | 1444479500 | 27000 | 27000 | 27000 | 26950 | 1887 |
| 602 | 20231016 | 101600 | 1393540450 | 27000 | 27100 | 27100 | 27000 | 5602 |
| 603 | 20231016 | 101500 | 1241811700 | 27150 | 27150 | 27150 | 27100 | 922 |
| 604 | 20231016 | 101400 | 1216783500 | 27150 | 27150 | 27150 | 27150 | 334 |
| 605 | 20231016 | 101300 | 1207715400 | 27150 | 27150 | 27150 | 27150 | 412 |
| 606 | 20231016 | 101200 | 1196529600 | 27150 | 27150 | 27150 | 27150 | 247 |
| 607 | 20231016 | 101100 | 1189823550 | 27250 | 27150 | 27250 | 27150 | 225 |
| 608 | 20231016 | 101000 | 1183713000 | 27250 | 27150 | 27250 | 27150 | 2 |
| 609 | 20231016 | 100900 | 1183658600 | 27150 | 27200 | 27200 | 27150 | 1998 |
| 610 | 20231016 | 100800 | 1129402900 | 27200 | 27200 | 27200 | 27200 | 0 |
| 611 | 20231016 | 100700 | 1129402900 | 27200 | 27200 | 27200 | 27200 | 148 |
| 612 | 20231016 | 100600 | 1125377300 | 27200 | 27250 | 27250 | 27200 | 113 |
| 613 | 20231016 | 100500 | 1122303150 | 27250 | 27250 | 27250 | 27150 | 218 |
| 614 | 20231016 | 100400 | 1116375050 | 27250 | 27200 | 27250 | 27150 | 694 |
| 615 | 20231016 | 100300 | 1097496800 | 27200 | 27200 | 27200 | 27200 | 162 |
| 616 | 20231016 | 100200 | 1093090400 | 27200 | 27200 | 27200 | 27200 | 34 |
| 617 | 20231016 | 100100 | 1092165600 | 27200 | 27250 | 27250 | 27200 | 752 |
| 618 | 20231016 | 100000 | 1071711150 | 27250 | 27200 | 27250 | 27200 | 153 |
| 619 | 20231016 | 095900 | 1067549500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 620 | 20231016 | 095800 | 1067549500 | 27200 | 27200 | 27200 | 27200 | 415 |
| 621 | 20231016 | 095700 | 1056261500 | 27250 | 27250 | 27250 | 27250 | 20 |
| 622 | 20231016 | 095600 | 1055716500 | 27200 | 27200 | 27200 | 27200 | 162 |
| 623 | 20231016 | 095500 | 1051310100 | 27250 | 27250 | 27250 | 27250 | 494 |
| 624 | 20231016 | 095400 | 1037848600 | 27250 | 27250 | 27250 | 27250 | 191 |
| 625 | 20231016 | 095300 | 1032643850 | 27250 | 27250 | 27250 | 27250 | 130 |
| 626 | 20231016 | 095200 | 1029101350 | 27250 | 27300 | 27300 | 27250 | 375 |
| 627 | 20231016 | 095100 | 1018871950 | 27300 | 27300 | 27300 | 27300 | 317 |
| 628 | 20231016 | 095000 | 1010217850 | 27300 | 27300 | 27300 | 27300 | 72 |
| 629 | 20231016 | 094900 | 1008252250 | 27250 | 27300 | 27300 | 27250 | 134 |
| 630 | 20231016 | 094800 | 1004594100 | 27300 | 27300 | 27300 | 27250 | 633 |
| 631 | 20231016 | 094700 | 987313700 | 27300 | 27200 | 27300 | 27150 | 1545 |
| 632 | 20231016 | 094600 | 945219350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 633 | 20231016 | 094500 | 945219350 | 27200 | 27150 | 27200 | 27150 | 420 |
| 634 | 20231016 | 094400 | 933816150 | 27150 | 27150 | 27150 | 27150 | 0 |
| 635 | 20231016 | 094300 | 933816150 | 27150 | 27250 | 27250 | 27150 | 1447 |
| 636 | 20231016 | 094200 | 894511000 | 27250 | 27200 | 27250 | 27200 | 273 |
| 637 | 20231016 | 094100 | 887085300 | 27150 | 27250 | 27250 | 27150 | 632 |
| 638 | 20231016 | 094000 | 869901400 | 27150 | 27200 | 27200 | 27150 | 179 |
| 639 | 20231016 | 093900 | 865039650 | 27200 | 27150 | 27200 | 27150 | 221 |
| 640 | 20231016 | 093800 | 859028500 | 27150 | 27200 | 27200 | 27150 | 295 |
| 641 | 20231016 | 093700 | 851006200 | 27200 | 27250 | 27250 | 27200 | 142 |
| 642 | 20231016 | 093600 | 847143350 | 27250 | 27250 | 27250 | 27200 | 225 |
| 643 | 20231016 | 093500 | 841022550 | 27250 | 27250 | 27250 | 27200 | 15 |
| 644 | 20231016 | 093400 | 840614250 | 27200 | 27250 | 27250 | 27200 | 151 |
| 645 | 20231016 | 093300 | 836501150 | 27300 | 27300 | 27300 | 27300 | 3 |
| 646 | 20231016 | 093200 | 836419250 | 27200 | 27250 | 27250 | 27200 | 462 |
| 647 | 20231016 | 093100 | 823841050 | 27200 | 27350 | 27350 | 27200 | 287 |
| 648 | 20231016 | 093000 | 816020850 | 27400 | 27200 | 27400 | 27200 | 2098 |
| 649 | 20231016 | 092900 | 758750550 | 27250 | 27200 | 27250 | 27050 | 4795 |
| 650 | 20231016 | 092800 | 628731550 | 27100 | 27100 | 27100 | 27100 | 296 |
| 651 | 20231016 | 092700 | 620709950 | 27100 | 27150 | 27200 | 27100 | 442 |
| 652 | 20231016 | 092600 | 608709850 | 27150 | 27200 | 27250 | 27150 | 427 |
| 653 | 20231016 | 092500 | 597097300 | 27200 | 27200 | 27200 | 27200 | 180 |
| 654 | 20231016 | 092400 | 592201300 | 27250 | 27200 | 27250 | 27200 | 83 |
| 655 | 20231016 | 092300 | 589943650 | 27200 | 27200 | 27250 | 27200 | 228 |
| 656 | 20231016 | 092200 | 583741550 | 27250 | 27250 | 27250 | 27250 | 2 |
| 657 | 20231016 | 092100 | 583687050 | 27250 | 27300 | 27300 | 27200 | 623 |
| 658 | 20231016 | 092000 | 566715300 | 27300 | 27150 | 27300 | 27150 | 23 |
| 659 | 20231016 | 091900 | 566090400 | 27150 | 27150 | 27300 | 27150 | 1577 |
| 660 | 20231016 | 091800 | 523217900 | 27150 | 27150 | 27150 | 27100 | 215 |
| 661 | 20231016 | 091700 | 517382500 | 27150 | 27150 | 27200 | 27150 | 65 |
| 662 | 20231016 | 091600 | 515617300 | 27200 | 27150 | 27200 | 27150 | 162 |
| 663 | 20231016 | 091500 | 511218950 | 27250 | 27250 | 27250 | 27150 | 67 |
| 664 | 20231016 | 091400 | 509399600 | 27100 | 27150 | 27150 | 27100 | 579 |
| 665 | 20231016 | 091300 | 493689900 | 27150 | 27200 | 27250 | 27150 | 398 |
| 666 | 20231016 | 091200 | 482867850 | 27200 | 27350 | 27350 | 27200 | 697 |
| 667 | 20231016 | 091100 | 463881450 | 27300 | 27250 | 27350 | 27200 | 1230 |
| 668 | 20231016 | 091000 | 430322150 | 27250 | 27150 | 27250 | 27150 | 356 |
| 669 | 20231016 | 090900 | 420645800 | 27200 | 27150 | 27250 | 27150 | 827 |
| 670 | 20231016 | 090800 | 398183550 | 27150 | 27150 | 27150 | 27150 | 4 |
| 671 | 20231016 | 090700 | 398074950 | 27150 | 27050 | 27150 | 27000 | 613 |
| 672 | 20231016 | 090600 | 381481600 | 27000 | 27050 | 27050 | 27000 | 553 |
| 673 | 20231016 | 090500 | 366548000 | 27050 | 27300 | 27300 | 27050 | 1458 |
| 674 | 20231016 | 090400 | 326968050 | 27300 | 27050 | 27300 | 26900 | 1877 |
| 675 | 20231016 | 090300 | 276104050 | 27050 | 27050 | 27050 | 26850 | 2012 |
| 676 | 20231016 | 090200 | 222011950 | 26900 | 27150 | 27200 | 26900 | 1509 |
| 677 | 20231016 | 090100 | 181283600 | 27300 | 26900 | 27300 | 26900 | 843 |
| 678 | 20231016 | 090000 | 158486950 | 26800 | 27350 | 27350 | 26750 | 5725 |