36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 201900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 3 | 20231018 | 201800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20231018 | 201700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20231018 | 201600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20231018 | 201500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20231018 | 201400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20231018 | 201300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20231018 | 201200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20231018 | 201100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20231018 | 201000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20231018 | 200900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20231018 | 200800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20231018 | 200700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20231018 | 200600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20231018 | 200500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20231018 | 200400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20231018 | 200300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20231018 | 200200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20231018 | 200100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20231018 | 200000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20231018 | 195900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20231018 | 195800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20231018 | 195700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20231018 | 195600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20231018 | 195500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20231018 | 195400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20231018 | 195300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20231018 | 195200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20231018 | 195100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20231018 | 195000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20231018 | 194900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 33 | 20231018 | 194800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20231018 | 194700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20231018 | 194600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20231018 | 194500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20231018 | 194400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20231018 | 194300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20231018 | 194200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20231018 | 194100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20231018 | 194000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20231018 | 193900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20231018 | 193800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20231018 | 193700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20231018 | 193600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20231018 | 193500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20231018 | 193400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20231018 | 193300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20231018 | 193200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20231018 | 193100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20231018 | 193000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20231018 | 192900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20231018 | 192800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20231018 | 192700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20231018 | 192600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20231018 | 192500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20231018 | 192400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20231018 | 192300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20231018 | 192200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20231018 | 192100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20231018 | 192000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20231018 | 191900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 63 | 20231018 | 191800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20231018 | 191700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20231018 | 191600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20231018 | 191500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20231018 | 191400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20231018 | 191300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20231018 | 191200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20231018 | 191100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20231018 | 191000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20231018 | 190900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20231018 | 190800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20231018 | 190700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20231018 | 190600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20231018 | 190500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20231018 | 190400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20231018 | 190300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20231018 | 190200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20231018 | 190100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20231018 | 190000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20231018 | 185900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20231018 | 185800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20231018 | 185700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20231018 | 185600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20231018 | 185500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20231018 | 185400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20231018 | 185300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20231018 | 185200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20231018 | 185100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20231018 | 185000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20231018 | 184900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 93 | 20231018 | 184800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20231018 | 184700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20231018 | 184600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20231018 | 184500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20231018 | 184400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20231018 | 184300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20231018 | 184200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20231018 | 184100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20231018 | 184000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20231018 | 183900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20231018 | 183800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20231018 | 183700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20231018 | 183600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20231018 | 183500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20231018 | 183400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20231018 | 183300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20231018 | 183200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20231018 | 183100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20231018 | 183000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20231018 | 182900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20231018 | 182800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20231018 | 182700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20231018 | 182600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20231018 | 182500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20231018 | 182400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20231018 | 182300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20231018 | 182200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20231018 | 182100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20231018 | 182000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20231018 | 181900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 123 | 20231018 | 181800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20231018 | 181700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20231018 | 181600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20231018 | 181500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20231018 | 181400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20231018 | 181300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20231018 | 181200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20231018 | 181100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20231018 | 181000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20231018 | 180900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20231018 | 180800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20231018 | 180700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20231018 | 180600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20231018 | 180500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20231018 | 180400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20231018 | 180300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20231018 | 180200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20231018 | 180100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20231018 | 180000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20231018 | 175900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20231018 | 175800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20231018 | 175700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20231018 | 175600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20231018 | 175500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20231018 | 175400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20231018 | 175300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20231018 | 175200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20231018 | 175100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20231018 | 175000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20231018 | 174900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 153 | 20231018 | 174800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20231018 | 174700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20231018 | 174600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20231018 | 174500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20231018 | 174400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20231018 | 174300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20231018 | 174200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20231018 | 174100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20231018 | 174000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20231018 | 173900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20231018 | 173800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20231018 | 173700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20231018 | 173600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20231018 | 173500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20231018 | 173400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20231018 | 173300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20231018 | 173200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20231018 | 173100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20231018 | 173000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20231018 | 172900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20231018 | 172800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20231018 | 172700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20231018 | 172600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20231018 | 172500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20231018 | 172400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20231018 | 172300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20231018 | 172200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20231018 | 172100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20231018 | 172000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20231018 | 171900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 183 | 20231018 | 171800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20231018 | 171700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20231018 | 171600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20231018 | 171500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20231018 | 171400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20231018 | 171300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20231018 | 171200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20231018 | 171100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20231018 | 171000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20231018 | 170900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20231018 | 170800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20231018 | 170700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20231018 | 170600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20231018 | 170500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20231018 | 170400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20231018 | 170300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20231018 | 170200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20231018 | 170100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20231018 | 170000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20231018 | 165900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20231018 | 165800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20231018 | 165700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20231018 | 165600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20231018 | 165500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20231018 | 165400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20231018 | 165300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20231018 | 165200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20231018 | 165100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20231018 | 165000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20231018 | 164900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 213 | 20231018 | 164800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20231018 | 164700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20231018 | 164600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20231018 | 164500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20231018 | 164400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20231018 | 164300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20231018 | 164200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20231018 | 164100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20231018 | 164000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20231018 | 163900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20231018 | 163800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20231018 | 163700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20231018 | 163600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20231018 | 163500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20231018 | 163400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20231018 | 163300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20231018 | 163200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20231018 | 163100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20231018 | 163000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20231018 | 162900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20231018 | 162800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20231018 | 162700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20231018 | 162600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20231018 | 162500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20231018 | 162400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20231018 | 162300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20231018 | 162200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20231018 | 162100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20231018 | 162000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20231018 | 161900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 243 | 20231018 | 161800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20231018 | 161700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20231018 | 161600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20231018 | 161500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20231018 | 161400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20231018 | 161300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20231018 | 161200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20231018 | 161100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20231018 | 161000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20231018 | 160900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20231018 | 160800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20231018 | 160700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20231018 | 160600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20231018 | 160500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20231018 | 160400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20231018 | 160300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20231018 | 160200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20231018 | 160100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20231018 | 160000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20231018 | 155900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20231018 | 155800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20231018 | 155700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20231018 | 155600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20231018 | 155500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20231018 | 155400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 268 | 20231018 | 155300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 269 | 20231018 | 155200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 270 | 20231018 | 155100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20231018 | 155000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20231018 | 154900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 273 | 20231018 | 154800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20231018 | 154700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20231018 | 154600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 276 | 20231018 | 154500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 277 | 20231018 | 154400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 278 | 20231018 | 154300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 279 | 20231018 | 154200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 280 | 20231018 | 154100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 281 | 20231018 | 154000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 282 | 20231018 | 153900 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 283 | 20231018 | 153800 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 284 | 20231018 | 153700 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 285 | 20231018 | 153600 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 286 | 20231018 | 153500 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 287 | 20231018 | 153400 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 288 | 20231018 | 153300 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 289 | 20231018 | 153200 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 290 | 20231018 | 153100 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 291 | 20231018 | 153000 | 6712476550 | 26300 | 26300 | 26300 | 26300 | 40791 |
| 292 | 20231018 | 152900 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 293 | 20231018 | 152800 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 294 | 20231018 | 152700 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 295 | 20231018 | 152600 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 296 | 20231018 | 152500 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 297 | 20231018 | 152400 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 298 | 20231018 | 152300 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 299 | 20231018 | 152200 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 300 | 20231018 | 152100 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 301 | 20231018 | 152000 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 302 | 20231018 | 151900 | 5639673250 | 25800 | 25800 | 25800 | 25800 | 28 |
| 303 | 20231018 | 151800 | 5638950850 | 25750 | 25800 | 25800 | 25700 | 604 |
| 304 | 20231018 | 151700 | 5623402200 | 25800 | 25800 | 25800 | 25800 | 16 |
| 305 | 20231018 | 151600 | 5622989400 | 25800 | 25750 | 25800 | 25750 | 373 |
| 306 | 20231018 | 151500 | 5613380100 | 25750 | 25800 | 25800 | 25750 | 168 |
| 307 | 20231018 | 151400 | 5609053850 | 25850 | 25900 | 25900 | 25700 | 3006 |
| 308 | 20231018 | 151300 | 5531622150 | 25850 | 25850 | 25900 | 25850 | 230 |
| 309 | 20231018 | 151200 | 5525666050 | 25850 | 25850 | 25850 | 25850 | 21 |
| 310 | 20231018 | 151100 | 5525123200 | 25850 | 25850 | 25850 | 25850 | 83 |
| 311 | 20231018 | 151000 | 5522977650 | 25800 | 25800 | 25850 | 25800 | 437 |
| 312 | 20231018 | 150900 | 5511703000 | 25800 | 25900 | 25900 | 25800 | 671 |
| 313 | 20231018 | 150800 | 5494384500 | 25900 | 25900 | 25900 | 25900 | 67 |
| 314 | 20231018 | 150700 | 5492649200 | 25850 | 25850 | 25900 | 25850 | 66 |
| 315 | 20231018 | 150600 | 5490943000 | 25800 | 25850 | 25850 | 25800 | 559 |
| 316 | 20231018 | 150500 | 5476519950 | 25850 | 25850 | 25850 | 25850 | 155 |
| 317 | 20231018 | 150400 | 5472513200 | 25850 | 25850 | 25850 | 25800 | 425 |
| 318 | 20231018 | 150300 | 5461541300 | 25900 | 25850 | 25900 | 25850 | 24 |
| 319 | 20231018 | 150200 | 5460920800 | 25900 | 25900 | 25900 | 25900 | 0 |
| 320 | 20231018 | 150100 | 5460920800 | 25900 | 25900 | 25900 | 25900 | 1684 |
| 321 | 20231018 | 150000 | 5417305200 | 25950 | 25900 | 25950 | 25900 | 6 |
| 322 | 20231018 | 145900 | 5417149700 | 25900 | 25950 | 25950 | 25900 | 20 |
| 323 | 20231018 | 145800 | 5416631500 | 25950 | 25950 | 25950 | 25900 | 24 |
| 324 | 20231018 | 145700 | 5416009650 | 25950 | 25950 | 25950 | 25950 | 402 |
| 325 | 20231018 | 145600 | 5405577750 | 25900 | 25900 | 26000 | 25900 | 12 |
| 326 | 20231018 | 145500 | 5405266750 | 25950 | 25900 | 25950 | 25900 | 18 |
| 327 | 20231018 | 145400 | 5404799700 | 25950 | 25900 | 26000 | 25900 | 27 |
| 328 | 20231018 | 145300 | 5404099550 | 25900 | 25900 | 25900 | 25900 | 625 |
| 329 | 20231018 | 145200 | 5387912050 | 25950 | 25950 | 25950 | 25900 | 316 |
| 330 | 20231018 | 145100 | 5379714750 | 25900 | 25900 | 25900 | 25900 | 16 |
| 331 | 20231018 | 145000 | 5379300350 | 25950 | 25900 | 25950 | 25900 | 40 |
| 332 | 20231018 | 144900 | 5378264300 | 25900 | 25900 | 25900 | 25900 | 17 |
| 333 | 20231018 | 144800 | 5377824000 | 25900 | 25900 | 25950 | 25900 | 12 |
| 334 | 20231018 | 144700 | 5377513150 | 25950 | 25900 | 25950 | 25850 | 859 |
| 335 | 20231018 | 144600 | 5355290250 | 25950 | 25900 | 25950 | 25900 | 453 |
| 336 | 20231018 | 144500 | 5343557500 | 25850 | 25850 | 25850 | 25850 | 22 |
| 337 | 20231018 | 144400 | 5342988800 | 25850 | 25850 | 25850 | 25850 | 19 |
| 338 | 20231018 | 144300 | 5342497650 | 25850 | 25900 | 25900 | 25850 | 53 |
| 339 | 20231018 | 144200 | 5341127550 | 25850 | 25950 | 25950 | 25850 | 1172 |
| 340 | 20231018 | 144100 | 5310773150 | 25950 | 25950 | 25950 | 25950 | 3 |
| 341 | 20231018 | 144000 | 5310695300 | 25950 | 25950 | 25950 | 25950 | 22 |
| 342 | 20231018 | 143900 | 5310124400 | 26000 | 25950 | 26000 | 25950 | 154 |
| 343 | 20231018 | 143800 | 5306128050 | 25950 | 25900 | 25950 | 25900 | 23 |
| 344 | 20231018 | 143700 | 5305532150 | 25950 | 25900 | 25950 | 25900 | 13 |
| 345 | 20231018 | 143600 | 5305195400 | 25900 | 25850 | 25900 | 25850 | 552 |
| 346 | 20231018 | 143500 | 5290898650 | 25850 | 25900 | 25900 | 25850 | 131 |
| 347 | 20231018 | 143400 | 5287509250 | 25900 | 25850 | 25900 | 25800 | 131 |
| 348 | 20231018 | 143300 | 5284123100 | 25850 | 25850 | 25850 | 25850 | 24 |
| 349 | 20231018 | 143200 | 5283502700 | 25850 | 25850 | 25850 | 25850 | 146 |
| 350 | 20231018 | 143100 | 5279728600 | 25800 | 25850 | 25850 | 25800 | 34 |
| 351 | 20231018 | 143000 | 5278851350 | 25800 | 25800 | 25800 | 25800 | 22 |
| 352 | 20231018 | 142900 | 5278283750 | 25800 | 25800 | 25850 | 25800 | 3 |
| 353 | 20231018 | 142800 | 5278206300 | 25800 | 25800 | 25800 | 25800 | 62 |
| 354 | 20231018 | 142700 | 5276606700 | 25800 | 25800 | 25800 | 25800 | 1112 |
| 355 | 20231018 | 142600 | 5247917100 | 25800 | 25800 | 25850 | 25800 | 18 |
| 356 | 20231018 | 142500 | 5247451900 | 25850 | 25850 | 25850 | 25850 | 6 |
| 357 | 20231018 | 142400 | 5247296800 | 25850 | 25800 | 25850 | 25800 | 19 |
| 358 | 20231018 | 142300 | 5246805700 | 25850 | 25850 | 25850 | 25800 | 42 |
| 359 | 20231018 | 142200 | 5245720050 | 25900 | 25850 | 25900 | 25800 | 66 |
| 360 | 20231018 | 142100 | 5244011000 | 25850 | 25900 | 25900 | 25800 | 16 |
| 361 | 20231018 | 142000 | 5243597400 | 25850 | 25850 | 25850 | 25800 | 37 |
| 362 | 20231018 | 141900 | 5242641000 | 25850 | 25850 | 25850 | 25850 | 254 |
| 363 | 20231018 | 141800 | 5236075100 | 25800 | 25800 | 25800 | 25800 | 21 |
| 364 | 20231018 | 141700 | 5235533300 | 25800 | 25800 | 25850 | 25800 | 869 |
| 365 | 20231018 | 141600 | 5213112100 | 25800 | 25850 | 25850 | 25800 | 462 |
| 366 | 20231018 | 141500 | 5201189950 | 25800 | 25850 | 25850 | 25800 | 32 |
| 367 | 20231018 | 141400 | 5200363800 | 25850 | 25850 | 25850 | 25800 | 396 |
| 368 | 20231018 | 141300 | 5190128000 | 25850 | 25850 | 25850 | 25850 | 18 |
| 369 | 20231018 | 141200 | 5189662700 | 25850 | 25850 | 25850 | 25850 | 111 |
| 370 | 20231018 | 141100 | 5186793350 | 25850 | 25850 | 25850 | 25850 | 20 |
| 371 | 20231018 | 141000 | 5186276350 | 25900 | 25850 | 25900 | 25850 | 15 |
| 372 | 20231018 | 140900 | 5185887900 | 25850 | 25900 | 25900 | 25850 | 652 |
| 373 | 20231018 | 140800 | 5169001500 | 25900 | 25950 | 25950 | 25900 | 21 |
| 374 | 20231018 | 140700 | 5168456600 | 25900 | 25900 | 25900 | 25900 | 2 |
| 375 | 20231018 | 140600 | 5168404800 | 25950 | 25900 | 25950 | 25900 | 67 |
| 376 | 20231018 | 140500 | 5166666800 | 25900 | 25900 | 25900 | 25900 | 94 |
| 377 | 20231018 | 140400 | 5164232200 | 25900 | 25950 | 25950 | 25900 | 22 |
| 378 | 20231018 | 140300 | 5163662200 | 25900 | 25900 | 25950 | 25900 | 16 |
| 379 | 20231018 | 140200 | 5163247100 | 25950 | 25950 | 25950 | 25900 | 208 |
| 380 | 20231018 | 140100 | 5157849550 | 25900 | 25950 | 25950 | 25900 | 79 |
| 381 | 20231018 | 140000 | 5155803050 | 25900 | 25900 | 25900 | 25900 | 14 |
| 382 | 20231018 | 135900 | 5155440450 | 25900 | 25950 | 25950 | 25900 | 594 |
| 383 | 20231018 | 135800 | 5140029850 | 25900 | 25900 | 25950 | 25900 | 20 |
| 384 | 20231018 | 135700 | 5139511800 | 25900 | 25950 | 25950 | 25900 | 17 |
| 385 | 20231018 | 135600 | 5139071350 | 25900 | 25950 | 26000 | 25900 | 1003 |
| 386 | 20231018 | 135500 | 5113013050 | 25950 | 25900 | 25950 | 25850 | 2120 |
| 387 | 20231018 | 135400 | 5058014350 | 25850 | 25850 | 25850 | 25850 | 14 |
| 388 | 20231018 | 135300 | 5057652450 | 25850 | 25850 | 25850 | 25850 | 20 |
| 389 | 20231018 | 135200 | 5057135450 | 25850 | 25850 | 25850 | 25850 | 2 |
| 390 | 20231018 | 135100 | 5057083750 | 25850 | 25900 | 25900 | 25850 | 383 |
| 391 | 20231018 | 135000 | 5047165600 | 25850 | 25850 | 25850 | 25850 | 823 |
| 392 | 20231018 | 134900 | 5025891050 | 25850 | 25850 | 25850 | 25850 | 12 |
| 393 | 20231018 | 134800 | 5025580850 | 25850 | 25850 | 25850 | 25850 | 51 |
| 394 | 20231018 | 134700 | 5024262500 | 25850 | 25900 | 25900 | 25850 | 19 |
| 395 | 20231018 | 134600 | 5023771250 | 25850 | 25850 | 25850 | 25850 | 54 |
| 396 | 20231018 | 134500 | 5022375350 | 25850 | 25850 | 25850 | 25850 | 3 |
| 397 | 20231018 | 134400 | 5022297800 | 25850 | 25850 | 25850 | 25850 | 16 |
| 398 | 20231018 | 134300 | 5021884200 | 25900 | 25850 | 25900 | 25800 | 202 |
| 399 | 20231018 | 134200 | 5016662500 | 25850 | 25850 | 25850 | 25850 | 2 |
| 400 | 20231018 | 134100 | 5016610800 | 25800 | 25850 | 25850 | 25800 | 61 |
| 401 | 20231018 | 134000 | 5015034750 | 25800 | 25800 | 25800 | 25800 | 75 |
| 402 | 20231018 | 133900 | 5013099750 | 25800 | 25800 | 25800 | 25800 | 116 |
| 403 | 20231018 | 133800 | 5010106950 | 25850 | 25850 | 25850 | 25750 | 513 |
| 404 | 20231018 | 133700 | 4996881650 | 25800 | 25800 | 25800 | 25800 | 50 |
| 405 | 20231018 | 133600 | 4995591650 | 25850 | 25850 | 25850 | 25850 | 20 |
| 406 | 20231018 | 133500 | 4995074650 | 25850 | 25850 | 25850 | 25850 | 41 |
| 407 | 20231018 | 133400 | 4994014800 | 25850 | 25850 | 25850 | 25850 | 15 |
| 408 | 20231018 | 133300 | 4993627050 | 25850 | 25850 | 25850 | 25850 | 39 |
| 409 | 20231018 | 133200 | 4992618900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 410 | 20231018 | 133100 | 4992618900 | 25850 | 25900 | 25900 | 25850 | 24 |
| 411 | 20231018 | 133000 | 4991997900 | 25800 | 25800 | 25850 | 25800 | 1141 |
| 412 | 20231018 | 132900 | 4962549800 | 25800 | 25800 | 25800 | 25800 | 27 |
| 413 | 20231018 | 132800 | 4961853200 | 25800 | 25800 | 25800 | 25800 | 297 |
| 414 | 20231018 | 132700 | 4954190600 | 25800 | 25800 | 25800 | 25800 | 35 |
| 415 | 20231018 | 132600 | 4953287600 | 25800 | 25800 | 25800 | 25800 | 45 |
| 416 | 20231018 | 132500 | 4952126600 | 25800 | 25800 | 25800 | 25800 | 38 |
| 417 | 20231018 | 132400 | 4951146200 | 25800 | 25800 | 25800 | 25800 | 115 |
| 418 | 20231018 | 132300 | 4948179200 | 25800 | 25800 | 25850 | 25800 | 228 |
| 419 | 20231018 | 132200 | 4942287700 | 25850 | 25800 | 25850 | 25800 | 16 |
| 420 | 20231018 | 132100 | 4941874850 | 25850 | 25800 | 25850 | 25800 | 3 |
| 421 | 20231018 | 132000 | 4941797400 | 25800 | 25800 | 25800 | 25800 | 223 |
| 422 | 20231018 | 131900 | 4936044000 | 25800 | 25800 | 25800 | 25800 | 21 |
| 423 | 20231018 | 131800 | 4935502200 | 25800 | 25800 | 25800 | 25800 | 1 |
| 424 | 20231018 | 131700 | 4935476400 | 25800 | 25800 | 25800 | 25800 | 105 |
| 425 | 20231018 | 131600 | 4932767400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 426 | 20231018 | 131500 | 4932767400 | 25850 | 25850 | 25850 | 25800 | 12 |
| 427 | 20231018 | 131400 | 4932457300 | 25850 | 25800 | 25850 | 25800 | 2 |
| 428 | 20231018 | 131300 | 4932405650 | 25750 | 25800 | 25800 | 25750 | 547 |
| 429 | 20231018 | 131200 | 4918316900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 430 | 20231018 | 131100 | 4918316900 | 25800 | 25800 | 25800 | 25800 | 20 |
| 431 | 20231018 | 131000 | 4917800900 | 25750 | 25750 | 25750 | 25750 | 12 |
| 432 | 20231018 | 130900 | 4917491900 | 25800 | 25800 | 25800 | 25800 | 1 |
| 433 | 20231018 | 130800 | 4917466100 | 25800 | 25800 | 25800 | 25750 | 325 |
| 434 | 20231018 | 130700 | 4909084100 | 25750 | 25700 | 25750 | 25700 | 28 |
| 435 | 20231018 | 130600 | 4908363500 | 25800 | 25750 | 25800 | 25700 | 610 |
| 436 | 20231018 | 130500 | 4892640650 | 25750 | 25750 | 25800 | 25750 | 157 |
| 437 | 20231018 | 130400 | 4888597850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 438 | 20231018 | 130300 | 4888597850 | 25800 | 25800 | 25800 | 25800 | 18 |
| 439 | 20231018 | 130200 | 4888133450 | 25750 | 25750 | 25750 | 25750 | 15 |
| 440 | 20231018 | 130100 | 4887747200 | 25750 | 25750 | 25750 | 25750 | 1322 |
| 441 | 20231018 | 130000 | 4853705700 | 25800 | 25800 | 25800 | 25800 | 92 |
| 442 | 20231018 | 125900 | 4851332100 | 25750 | 25750 | 25750 | 25700 | 397 |
| 443 | 20231018 | 125800 | 4841109400 | 25750 | 25800 | 25800 | 25750 | 2170 |
| 444 | 20231018 | 125700 | 4785222600 | 25800 | 25800 | 25800 | 25800 | 595 |
| 445 | 20231018 | 125600 | 4769871600 | 25800 | 25750 | 25800 | 25750 | 45 |
| 446 | 20231018 | 125500 | 4768711350 | 25750 | 25750 | 25750 | 25750 | 0 |
| 447 | 20231018 | 125400 | 4768711350 | 25750 | 25750 | 25750 | 25750 | 95 |
| 448 | 20231018 | 125300 | 4766265100 | 25750 | 25800 | 25800 | 25750 | 147 |
| 449 | 20231018 | 125200 | 4762474850 | 25800 | 25800 | 25800 | 25800 | 195 |
| 450 | 20231018 | 125100 | 4757443850 | 25800 | 25850 | 25850 | 25800 | 56 |
| 451 | 20231018 | 125000 | 4755997750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 452 | 20231018 | 124900 | 4755997750 | 25800 | 25800 | 25800 | 25800 | 24 |
| 453 | 20231018 | 124800 | 4755378550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 454 | 20231018 | 124700 | 4755378550 | 25800 | 25800 | 25800 | 25800 | 100 |
| 455 | 20231018 | 124600 | 4752798550 | 25800 | 25800 | 25800 | 25800 | 1000 |
| 456 | 20231018 | 124500 | 4726998550 | 25850 | 25850 | 25850 | 25800 | 181 |
| 457 | 20231018 | 124400 | 4722322850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 458 | 20231018 | 124300 | 4722322850 | 25850 | 25850 | 25850 | 25850 | 100 |
| 459 | 20231018 | 124200 | 4719737850 | 25850 | 25850 | 25850 | 25850 | 30 |
| 460 | 20231018 | 124100 | 4718962350 | 25850 | 25850 | 25850 | 25850 | 25 |
| 461 | 20231018 | 124000 | 4718316100 | 25800 | 25850 | 25850 | 25800 | 3 |
| 462 | 20231018 | 123900 | 4718238650 | 25850 | 25850 | 25850 | 25800 | 525 |
| 463 | 20231018 | 123800 | 4704692400 | 25850 | 25850 | 25850 | 25850 | 17 |
| 464 | 20231018 | 123700 | 4704252950 | 25850 | 25800 | 25850 | 25800 | 1017 |
| 465 | 20231018 | 123600 | 4678014050 | 25800 | 25800 | 25800 | 25750 | 212 |
| 466 | 20231018 | 123500 | 4672545100 | 25800 | 25750 | 25800 | 25750 | 389 |
| 467 | 20231018 | 123400 | 4662510300 | 25750 | 25750 | 25750 | 25750 | 29 |
| 468 | 20231018 | 123300 | 4661763550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 469 | 20231018 | 123200 | 4661763550 | 25750 | 25750 | 25750 | 25750 | 867 |
| 470 | 20231018 | 123100 | 4639438300 | 25750 | 25750 | 25750 | 25750 | 8 |
| 471 | 20231018 | 123000 | 4639232300 | 25750 | 25800 | 25800 | 25700 | 26 |
| 472 | 20231018 | 122900 | 4638562800 | 25700 | 25750 | 25750 | 25700 | 160 |
| 473 | 20231018 | 122800 | 4634446900 | 25750 | 25750 | 25750 | 25750 | 15 |
| 474 | 20231018 | 122700 | 4634060650 | 25700 | 25750 | 25750 | 25700 | 438 |
| 475 | 20231018 | 122600 | 4622791150 | 25750 | 25750 | 25750 | 25750 | 3 |
| 476 | 20231018 | 122500 | 4622713900 | 25750 | 25750 | 25750 | 25750 | 52 |
| 477 | 20231018 | 122400 | 4621374900 | 25750 | 25800 | 25800 | 25700 | 276 |
| 478 | 20231018 | 122300 | 4614261850 | 25700 | 25750 | 25800 | 25700 | 374 |
| 479 | 20231018 | 122200 | 4604626550 | 25800 | 25800 | 25800 | 25750 | 301 |
| 480 | 20231018 | 122100 | 4596860800 | 25750 | 25750 | 25750 | 25750 | 1 |
| 481 | 20231018 | 122000 | 4596835050 | 25750 | 25750 | 25750 | 25750 | 3 |
| 482 | 20231018 | 121900 | 4596757800 | 25750 | 25750 | 25750 | 25700 | 575 |
| 483 | 20231018 | 121800 | 4581952550 | 25750 | 25750 | 25750 | 25750 | 50 |
| 484 | 20231018 | 121700 | 4580665050 | 25750 | 25700 | 25750 | 25700 | 336 |
| 485 | 20231018 | 121600 | 4572028100 | 25700 | 25750 | 25750 | 25700 | 1045 |
| 486 | 20231018 | 121500 | 4545119400 | 25700 | 25700 | 25700 | 25700 | 81 |
| 487 | 20231018 | 121400 | 4543037700 | 25700 | 25700 | 25700 | 25700 | 5 |
| 488 | 20231018 | 121300 | 4542909200 | 25700 | 25700 | 25700 | 25700 | 20 |
| 489 | 20231018 | 121200 | 4542395200 | 25700 | 25750 | 25750 | 25700 | 372 |
| 490 | 20231018 | 121100 | 4532834450 | 25750 | 25750 | 25750 | 25750 | 151 |
| 491 | 20231018 | 121000 | 4528946200 | 25750 | 25750 | 25750 | 25750 | 102 |
| 492 | 20231018 | 120900 | 4526319700 | 25800 | 25700 | 25800 | 25700 | 71 |
| 493 | 20231018 | 120800 | 4524494900 | 25700 | 25750 | 25750 | 25700 | 334 |
| 494 | 20231018 | 120700 | 4515894800 | 25800 | 25800 | 25800 | 25800 | 79 |
| 495 | 20231018 | 120600 | 4513856600 | 25800 | 25800 | 25800 | 25800 | 109 |
| 496 | 20231018 | 120500 | 4511044400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 497 | 20231018 | 120400 | 4511044400 | 25850 | 25850 | 25850 | 25850 | 1057 |
| 498 | 20231018 | 120300 | 4483720950 | 25850 | 25850 | 25850 | 25850 | 157 |
| 499 | 20231018 | 120200 | 4479662500 | 25850 | 25800 | 25850 | 25800 | 234 |
| 500 | 20231018 | 120100 | 4473624200 | 25800 | 25700 | 25800 | 25700 | 18 |
| 501 | 20231018 | 120000 | 4473159900 | 25650 | 25750 | 25750 | 25650 | 2000 |
| 502 | 20231018 | 115900 | 4421821750 | 25700 | 25850 | 25850 | 25700 | 1022 |
| 503 | 20231018 | 115800 | 4395554100 | 25800 | 25750 | 25800 | 25700 | 1098 |
| 504 | 20231018 | 115700 | 4367243650 | 25650 | 25700 | 25750 | 25650 | 3626 |
| 505 | 20231018 | 115600 | 4273904100 | 25650 | 25750 | 25800 | 25650 | 1667 |
| 506 | 20231018 | 115500 | 4231061700 | 25800 | 25800 | 25800 | 25800 | 15 |
| 507 | 20231018 | 115400 | 4230674700 | 25750 | 25750 | 25750 | 25750 | 184 |
| 508 | 20231018 | 115300 | 4225936700 | 25750 | 25750 | 25750 | 25750 | 105 |
| 509 | 20231018 | 115200 | 4223232950 | 25750 | 25700 | 25750 | 25700 | 482 |
| 510 | 20231018 | 115100 | 4210828200 | 25700 | 25750 | 25750 | 25700 | 2030 |
| 511 | 20231018 | 115000 | 4158620050 | 25750 | 25800 | 25800 | 25750 | 1025 |
| 512 | 20231018 | 114900 | 4132198200 | 25800 | 25800 | 25800 | 25750 | 81 |
| 513 | 20231018 | 114800 | 4130111950 | 25750 | 25800 | 25800 | 25700 | 3911 |
| 514 | 20231018 | 114700 | 4029434800 | 25750 | 25750 | 25750 | 25750 | 2 |
| 515 | 20231018 | 114600 | 4029383300 | 25700 | 25750 | 25750 | 25700 | 2532 |
| 516 | 20231018 | 114500 | 3964280450 | 25750 | 25750 | 25800 | 25700 | 6456 |
| 517 | 20231018 | 114400 | 3798228650 | 25750 | 25800 | 25800 | 25750 | 4496 |
| 518 | 20231018 | 114300 | 3682275000 | 25800 | 25850 | 25850 | 25800 | 6195 |
| 519 | 20231018 | 114200 | 3522212250 | 25900 | 25900 | 25900 | 25900 | 369 |
| 520 | 20231018 | 114100 | 3512655150 | 25900 | 25900 | 25900 | 25900 | 3640 |
| 521 | 20231018 | 114000 | 3418379150 | 25900 | 25900 | 25900 | 25900 | 180 |
| 522 | 20231018 | 113900 | 3413717150 | 25900 | 25900 | 25900 | 25900 | 204 |
| 523 | 20231018 | 113800 | 3408433550 | 25900 | 25900 | 25900 | 25900 | 188 |
| 524 | 20231018 | 113700 | 3403564350 | 25900 | 25950 | 25950 | 25900 | 91 |
| 525 | 20231018 | 113600 | 3401203850 | 25950 | 26000 | 26000 | 25900 | 1133 |
| 526 | 20231018 | 113500 | 3371846450 | 26000 | 26000 | 26000 | 25950 | 1199 |
| 527 | 20231018 | 113400 | 3340673450 | 26000 | 25950 | 26000 | 25950 | 431 |
| 528 | 20231018 | 113300 | 3329488950 | 25950 | 25950 | 25950 | 25950 | 2217 |
| 529 | 20231018 | 113200 | 3271957800 | 26000 | 25950 | 26000 | 25950 | 10 |
| 530 | 20231018 | 113100 | 3271698100 | 26000 | 26000 | 26000 | 25950 | 61 |
| 531 | 20231018 | 113000 | 3270114950 | 25950 | 25950 | 25950 | 25950 | 123 |
| 532 | 20231018 | 112900 | 3266923100 | 25950 | 26000 | 26000 | 25950 | 24 |
| 533 | 20231018 | 112800 | 3266300250 | 26000 | 25950 | 26000 | 25950 | 36 |
| 534 | 20231018 | 112700 | 3265365900 | 25950 | 25950 | 25950 | 25950 | 617 |
| 535 | 20231018 | 112600 | 3249354750 | 26000 | 26000 | 26000 | 26000 | 300 |
| 536 | 20231018 | 112500 | 3241554750 | 26000 | 26000 | 26000 | 26000 | 132 |
| 537 | 20231018 | 112400 | 3238122750 | 26000 | 26000 | 26000 | 26000 | 127 |
| 538 | 20231018 | 112300 | 3234820750 | 26000 | 26000 | 26000 | 26000 | 170 |
| 539 | 20231018 | 112200 | 3230400750 | 26000 | 26000 | 26000 | 26000 | 422 |
| 540 | 20231018 | 112100 | 3219428750 | 26000 | 26000 | 26000 | 26000 | 500 |
| 541 | 20231018 | 112000 | 3206428750 | 26000 | 26000 | 26000 | 26000 | 866 |
| 542 | 20231018 | 111900 | 3183912750 | 26000 | 25950 | 26000 | 25950 | 904 |
| 543 | 20231018 | 111800 | 3160416350 | 25950 | 25950 | 25950 | 25950 | 10 |
| 544 | 20231018 | 111700 | 3160156850 | 25950 | 25950 | 25950 | 25950 | 80 |
| 545 | 20231018 | 111600 | 3158080850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 546 | 20231018 | 111500 | 3158080850 | 25950 | 26000 | 26000 | 25950 | 223 |
| 547 | 20231018 | 111400 | 3152285800 | 26000 | 26050 | 26100 | 26000 | 1362 |
| 548 | 20231018 | 111300 | 3116873450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 549 | 20231018 | 111200 | 3116873450 | 26000 | 26000 | 26000 | 26000 | 285 |
| 550 | 20231018 | 111100 | 3109463450 | 26000 | 26000 | 26000 | 26000 | 286 |
| 551 | 20231018 | 111000 | 3102027450 | 25950 | 25950 | 25950 | 25950 | 25 |
| 552 | 20231018 | 110900 | 3101378700 | 25950 | 26000 | 26000 | 25950 | 1750 |
| 553 | 20231018 | 110800 | 3055881750 | 26000 | 26000 | 26000 | 26000 | 134 |
| 554 | 20231018 | 110700 | 3052397750 | 26000 | 26000 | 26000 | 26000 | 85 |
| 555 | 20231018 | 110600 | 3050187750 | 26000 | 26000 | 26000 | 26000 | 186 |
| 556 | 20231018 | 110500 | 3045351750 | 26000 | 26000 | 26000 | 26000 | 1691 |
| 557 | 20231018 | 110400 | 3001385750 | 26050 | 26000 | 26050 | 25950 | 2165 |
| 558 | 20231018 | 110300 | 2945197350 | 26000 | 26000 | 26000 | 26000 | 194 |
| 559 | 20231018 | 110200 | 2940153350 | 26000 | 26050 | 26050 | 26000 | 420 |
| 560 | 20231018 | 110100 | 2929222350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 561 | 20231018 | 110000 | 2929222350 | 26050 | 26000 | 26050 | 26000 | 49 |
| 562 | 20231018 | 105900 | 2927946000 | 26000 | 26000 | 26000 | 26000 | 275 |
| 563 | 20231018 | 105800 | 2920796000 | 26000 | 26050 | 26050 | 26000 | 2947 |
| 564 | 20231018 | 105700 | 2844168400 | 26050 | 26050 | 26050 | 26050 | 377 |
| 565 | 20231018 | 105600 | 2834347550 | 26100 | 26050 | 26100 | 26050 | 2 |
| 566 | 20231018 | 105500 | 2834295400 | 26050 | 26050 | 26050 | 26050 | 2 |
| 567 | 20231018 | 105400 | 2834243300 | 26050 | 26050 | 26050 | 26050 | 2 |
| 568 | 20231018 | 105300 | 2834191200 | 26100 | 26050 | 26100 | 26050 | 68 |
| 569 | 20231018 | 105200 | 2832416950 | 26050 | 26050 | 26050 | 26050 | 156 |
| 570 | 20231018 | 105100 | 2828353150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 571 | 20231018 | 105000 | 2828353150 | 26050 | 26100 | 26100 | 26050 | 52 |
| 572 | 20231018 | 104900 | 2826996000 | 26100 | 26050 | 26100 | 26050 | 1751 |
| 573 | 20231018 | 104800 | 2781379950 | 26050 | 26100 | 26100 | 26050 | 120 |
| 574 | 20231018 | 104700 | 2778252950 | 26050 | 26100 | 26100 | 26050 | 203 |
| 575 | 20231018 | 104600 | 2772960350 | 26100 | 26100 | 26100 | 26100 | 608 |
| 576 | 20231018 | 104500 | 2757091550 | 26100 | 26100 | 26100 | 26100 | 15 |
| 577 | 20231018 | 104400 | 2756700050 | 26100 | 26100 | 26100 | 26100 | 1 |
| 578 | 20231018 | 104300 | 2756673950 | 26050 | 26050 | 26050 | 26050 | 1324 |
| 579 | 20231018 | 104200 | 2722183750 | 26050 | 26050 | 26050 | 26050 | 101 |
| 580 | 20231018 | 104100 | 2719552700 | 26000 | 26000 | 26000 | 26000 | 1022 |
| 581 | 20231018 | 104000 | 2692980700 | 26000 | 26000 | 26000 | 25950 | 1139 |
| 582 | 20231018 | 103900 | 2663366750 | 26000 | 26050 | 26050 | 26000 | 2585 |
| 583 | 20231018 | 103800 | 2596108200 | 26050 | 26050 | 26050 | 26050 | 309 |
| 584 | 20231018 | 103700 | 2588058750 | 26050 | 26050 | 26050 | 26050 | 1002 |
| 585 | 20231018 | 103600 | 2561956650 | 26050 | 26100 | 26150 | 26050 | 4028 |
| 586 | 20231018 | 103500 | 2457017750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 587 | 20231018 | 103400 | 2457017750 | 26100 | 26100 | 26100 | 26100 | 191 |
| 588 | 20231018 | 103300 | 2452032650 | 26150 | 26150 | 26150 | 26150 | 142 |
| 589 | 20231018 | 103200 | 2448319350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 590 | 20231018 | 103100 | 2448319350 | 26150 | 26100 | 26150 | 26100 | 1624 |
| 591 | 20231018 | 103000 | 2405932750 | 26050 | 26050 | 26050 | 26050 | 1763 |
| 592 | 20231018 | 102900 | 2360006600 | 26000 | 26050 | 26050 | 26000 | 160 |
| 593 | 20231018 | 102800 | 2355839100 | 26050 | 26050 | 26050 | 26050 | 105 |
| 594 | 20231018 | 102700 | 2353103850 | 26000 | 26000 | 26050 | 26000 | 697 |
| 595 | 20231018 | 102600 | 2334957000 | 26050 | 26050 | 26050 | 26050 | 327 |
| 596 | 20231018 | 102500 | 2326438650 | 26000 | 26000 | 26050 | 26000 | 113 |
| 597 | 20231018 | 102400 | 2323500600 | 26000 | 26000 | 26000 | 26000 | 900 |
| 598 | 20231018 | 102300 | 2300100600 | 26000 | 26050 | 26050 | 26000 | 3125 |
| 599 | 20231018 | 102200 | 2218712000 | 26050 | 26100 | 26100 | 26050 | 573 |
| 600 | 20231018 | 102100 | 2203756900 | 26150 | 26150 | 26150 | 26150 | 4 |
| 601 | 20231018 | 102000 | 2203652300 | 26150 | 26150 | 26150 | 26100 | 203 |
| 602 | 20231018 | 101900 | 2198343900 | 26100 | 26100 | 26100 | 26100 | 1046 |
| 603 | 20231018 | 101800 | 2171043300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 604 | 20231018 | 101700 | 2171043300 | 26050 | 26000 | 26050 | 26000 | 352 |
| 605 | 20231018 | 101600 | 2161873750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 606 | 20231018 | 101500 | 2161873750 | 25950 | 25950 | 26050 | 25950 | 4670 |
| 607 | 20231018 | 101400 | 2040655400 | 25950 | 26000 | 26000 | 25950 | 5 |
| 608 | 20231018 | 101300 | 2040525450 | 26000 | 26000 | 26000 | 26000 | 468 |
| 609 | 20231018 | 101200 | 2028357450 | 25950 | 25900 | 25950 | 25900 | 743 |
| 610 | 20231018 | 101100 | 2009086350 | 25900 | 25950 | 25950 | 25900 | 873 |
| 611 | 20231018 | 101000 | 1986474550 | 25950 | 25950 | 25950 | 25900 | 318 |
| 612 | 20231018 | 100900 | 1978237700 | 25950 | 25950 | 25950 | 25950 | 2 |
| 613 | 20231018 | 100800 | 1978185800 | 25900 | 25900 | 25900 | 25900 | 1438 |
| 614 | 20231018 | 100700 | 1940941600 | 25950 | 25950 | 25950 | 25900 | 42 |
| 615 | 20231018 | 100600 | 1939851900 | 25950 | 25950 | 26000 | 25950 | 3232 |
| 616 | 20231018 | 100500 | 1855978550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 617 | 20231018 | 100400 | 1855978550 | 25950 | 26000 | 26000 | 25950 | 212 |
| 618 | 20231018 | 100300 | 1850476550 | 26000 | 26000 | 26000 | 25950 | 622 |
| 619 | 20231018 | 100200 | 1834309550 | 26000 | 26050 | 26050 | 26000 | 149 |
| 620 | 20231018 | 100100 | 1830433100 | 26050 | 26000 | 26050 | 26000 | 1214 |
| 621 | 20231018 | 100000 | 1798868250 | 26000 | 26000 | 26000 | 25950 | 3734 |
| 622 | 20231018 | 095900 | 1701811200 | 26000 | 25950 | 26050 | 25950 | 303 |
| 623 | 20231018 | 095800 | 1693938250 | 25950 | 26000 | 26050 | 25950 | 1470 |
| 624 | 20231018 | 095700 | 1655718350 | 26050 | 26050 | 26050 | 26050 | 1 |
| 625 | 20231018 | 095600 | 1655692300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 626 | 20231018 | 095500 | 1655692300 | 26100 | 26000 | 26100 | 26000 | 75 |
| 627 | 20231018 | 095400 | 1653739800 | 26100 | 26100 | 26100 | 26100 | 30 |
| 628 | 20231018 | 095300 | 1652956800 | 26100 | 26000 | 26100 | 25950 | 89 |
| 629 | 20231018 | 095200 | 1650646450 | 26100 | 26050 | 26100 | 26000 | 3068 |
| 630 | 20231018 | 095100 | 1570877600 | 26050 | 26000 | 26050 | 26000 | 410 |
| 631 | 20231018 | 095000 | 1560217550 | 25950 | 26050 | 26050 | 25950 | 3014 |
| 632 | 20231018 | 094900 | 1481834400 | 26100 | 26050 | 26100 | 26050 | 1354 |
| 633 | 20231018 | 094800 | 1446505050 | 26000 | 26050 | 26050 | 26000 | 51 |
| 634 | 20231018 | 094700 | 1445176600 | 25950 | 26000 | 26000 | 25950 | 2002 |
| 635 | 20231018 | 094600 | 1393124700 | 26050 | 26000 | 26050 | 25950 | 81 |
| 636 | 20231018 | 094500 | 1391020800 | 26050 | 26050 | 26050 | 26000 | 3420 |
| 637 | 20231018 | 094400 | 1302070600 | 26000 | 26000 | 26000 | 26000 | 71 |
| 638 | 20231018 | 094300 | 1300224600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 639 | 20231018 | 094200 | 1300224600 | 26100 | 26000 | 26100 | 25950 | 1230 |
| 640 | 20231018 | 094100 | 1268223850 | 26000 | 25950 | 26000 | 25950 | 115 |
| 641 | 20231018 | 094000 | 1265238150 | 25950 | 26100 | 26100 | 25950 | 2386 |
| 642 | 20231018 | 093900 | 1203204900 | 26050 | 26100 | 26100 | 26050 | 717 |
| 643 | 20231018 | 093800 | 1184526850 | 26000 | 26000 | 26000 | 26000 | 435 |
| 644 | 20231018 | 093700 | 1173216850 | 26000 | 25950 | 26000 | 25950 | 244 |
| 645 | 20231018 | 093600 | 1166877550 | 25950 | 26050 | 26050 | 25950 | 1961 |
| 646 | 20231018 | 093500 | 1115914600 | 26100 | 26050 | 26100 | 26050 | 539 |
| 647 | 20231018 | 093400 | 1101872250 | 26000 | 26100 | 26100 | 26000 | 4153 |
| 648 | 20231018 | 093300 | 993759100 | 26150 | 26100 | 26150 | 26100 | 206 |
| 649 | 20231018 | 093200 | 988382450 | 26200 | 26250 | 26250 | 26200 | 57 |
| 650 | 20231018 | 093100 | 986886250 | 26250 | 26100 | 26250 | 26100 | 2031 |
| 651 | 20231018 | 093000 | 933873100 | 26250 | 26200 | 26250 | 26100 | 2256 |
| 652 | 20231018 | 092900 | 874968600 | 26200 | 26200 | 26200 | 26200 | 206 |
| 653 | 20231018 | 092800 | 869571400 | 26250 | 26400 | 26400 | 26250 | 595 |
| 654 | 20231018 | 092700 | 853925750 | 26300 | 26250 | 26300 | 26250 | 868 |
| 655 | 20231018 | 092600 | 831108150 | 26250 | 26200 | 26250 | 26200 | 143 |
| 656 | 20231018 | 092500 | 827355900 | 26200 | 26200 | 26300 | 26200 | 5406 |
| 657 | 20231018 | 092400 | 685638000 | 26150 | 26200 | 26200 | 26150 | 2137 |
| 658 | 20231018 | 092300 | 629748600 | 26200 | 26200 | 26250 | 26200 | 1073 |
| 659 | 20231018 | 092200 | 601635950 | 26200 | 26050 | 26200 | 26050 | 682 |
| 660 | 20231018 | 092100 | 583843750 | 26200 | 26050 | 26200 | 26050 | 254 |
| 661 | 20231018 | 092000 | 577205450 | 26050 | 26050 | 26050 | 26050 | 29 |
| 662 | 20231018 | 091900 | 576450000 | 26050 | 26100 | 26100 | 26000 | 2530 |
| 663 | 20231018 | 091800 | 510531600 | 26150 | 26200 | 26250 | 26150 | 572 |
| 664 | 20231018 | 091700 | 495571800 | 26200 | 26250 | 26300 | 26200 | 1029 |
| 665 | 20231018 | 091600 | 468557500 | 26250 | 26250 | 26250 | 26250 | 1 |
| 666 | 20231018 | 091500 | 468531250 | 26150 | 26200 | 26250 | 26150 | 158 |
| 667 | 20231018 | 091400 | 464387350 | 26150 | 26150 | 26150 | 26150 | 32 |
| 668 | 20231018 | 091300 | 463550550 | 26100 | 26100 | 26150 | 26100 | 240 |
| 669 | 20231018 | 091200 | 457281050 | 26050 | 26050 | 26050 | 26050 | 8 |
| 670 | 20231018 | 091100 | 457072650 | 26050 | 26100 | 26150 | 26000 | 5394 |
| 671 | 20231018 | 091000 | 316784650 | 26100 | 26150 | 26150 | 26000 | 235 |
| 672 | 20231018 | 090900 | 310670700 | 26150 | 26050 | 26150 | 26000 | 1209 |
| 673 | 20231018 | 090800 | 279172950 | 26050 | 26000 | 26050 | 25950 | 2324 |
| 674 | 20231018 | 090700 | 218742950 | 26000 | 26050 | 26150 | 26000 | 1129 |
| 675 | 20231018 | 090600 | 189353450 | 26050 | 26000 | 26150 | 26000 | 546 |
| 676 | 20231018 | 090500 | 175128400 | 26050 | 26000 | 26050 | 26000 | 618 |
| 677 | 20231018 | 090400 | 159058300 | 26000 | 26050 | 26050 | 26000 | 1652 |
| 678 | 20231018 | 090300 | 116079550 | 26050 | 26100 | 26100 | 26050 | 186 |
| 679 | 20231018 | 090200 | 111225050 | 26100 | 26150 | 26150 | 26100 | 1567 |
| 680 | 20231018 | 090100 | 70311250 | 26150 | 26200 | 26200 | 26150 | 1301 |
| 681 | 20231018 | 090000 | 36289100 | 26150 | 26350 | 26350 | 26150 | 1319 |