33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 9358 |
| 3 | 20231018 | 192000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20231018 | 191900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20231018 | 191800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20231018 | 191700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20231018 | 191600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20231018 | 191500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20231018 | 191400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20231018 | 191300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20231018 | 191200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20231018 | 191100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20231018 | 191000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20231018 | 190900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20231018 | 190800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20231018 | 190700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20231018 | 190600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20231018 | 190500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20231018 | 190400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20231018 | 190300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20231018 | 190200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20231018 | 190100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20231018 | 190000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20231018 | 185900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20231018 | 185800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20231018 | 185700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20231018 | 185600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20231018 | 185500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20231018 | 185400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20231018 | 185300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20231018 | 185200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20231018 | 185100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 9358 |
| 33 | 20231018 | 185000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20231018 | 184900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20231018 | 184800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20231018 | 184700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20231018 | 184600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20231018 | 184500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20231018 | 184400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20231018 | 184300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20231018 | 184200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20231018 | 184100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20231018 | 184000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20231018 | 183900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20231018 | 183800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20231018 | 183700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20231018 | 183600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20231018 | 183500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20231018 | 183400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20231018 | 183300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20231018 | 183200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20231018 | 183100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20231018 | 183000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20231018 | 182900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20231018 | 182800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20231018 | 182700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20231018 | 182600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20231018 | 182500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20231018 | 182400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20231018 | 182300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20231018 | 182200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20231018 | 182100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 9358 |
| 63 | 20231018 | 182000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20231018 | 181900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20231018 | 181800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20231018 | 181700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20231018 | 181600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20231018 | 181500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20231018 | 181400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20231018 | 181300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20231018 | 181200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20231018 | 181100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20231018 | 181000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20231018 | 180900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20231018 | 180800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20231018 | 180700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20231018 | 180600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20231018 | 180500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20231018 | 180400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20231018 | 180300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20231018 | 180200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20231018 | 180100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20231018 | 180000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20231018 | 175900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20231018 | 175800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20231018 | 175700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20231018 | 175600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20231018 | 175500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20231018 | 175400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20231018 | 175300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20231018 | 175200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20231018 | 175100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 9358 |
| 93 | 20231018 | 175000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20231018 | 174900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20231018 | 174800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20231018 | 174700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20231018 | 174600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20231018 | 174500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20231018 | 174400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20231018 | 174300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20231018 | 174200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20231018 | 174100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20231018 | 174000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20231018 | 173900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20231018 | 173800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20231018 | 173700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20231018 | 173600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20231018 | 173500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20231018 | 173400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20231018 | 173300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20231018 | 173200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20231018 | 173100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20231018 | 173000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20231018 | 172900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20231018 | 172800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20231018 | 172700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20231018 | 172600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20231018 | 172500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20231018 | 172400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20231018 | 172300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20231018 | 172200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20231018 | 172100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 9358 |
| 123 | 20231018 | 172000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20231018 | 171900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20231018 | 171800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20231018 | 171700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20231018 | 171600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20231018 | 171500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20231018 | 171400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20231018 | 171300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20231018 | 171200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20231018 | 171100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20231018 | 171000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20231018 | 170900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20231018 | 170800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20231018 | 170700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20231018 | 170600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20231018 | 170500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20231018 | 170400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20231018 | 170300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20231018 | 170200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20231018 | 170100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20231018 | 170000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20231018 | 165900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20231018 | 165800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20231018 | 165700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20231018 | 165600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20231018 | 165500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20231018 | 165400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20231018 | 165300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20231018 | 165200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20231018 | 165100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 9358 |
| 153 | 20231018 | 165000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20231018 | 164900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20231018 | 164800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20231018 | 164700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20231018 | 164600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20231018 | 164500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20231018 | 164400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20231018 | 164300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20231018 | 164200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20231018 | 164100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20231018 | 164000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20231018 | 163900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20231018 | 163800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20231018 | 163700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20231018 | 163600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20231018 | 163500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20231018 | 163400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20231018 | 163300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20231018 | 163200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20231018 | 163100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20231018 | 163000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20231018 | 162900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20231018 | 162800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20231018 | 162700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20231018 | 162600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20231018 | 162500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20231018 | 162400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20231018 | 162300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20231018 | 162200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20231018 | 162100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 9358 |
| 183 | 20231018 | 162000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20231018 | 161900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20231018 | 161800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20231018 | 161700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20231018 | 161600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20231018 | 161500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20231018 | 161400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20231018 | 161300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20231018 | 161200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20231018 | 161100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20231018 | 161000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20231018 | 160900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20231018 | 160800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20231018 | 160700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20231018 | 160600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20231018 | 160500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20231018 | 160400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20231018 | 160300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20231018 | 160200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20231018 | 160100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20231018 | 160000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20231018 | 155900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20231018 | 155800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20231018 | 155700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20231018 | 155600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20231018 | 155500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20231018 | 155400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20231018 | 155300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20231018 | 155200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20231018 | 155100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 9358 |
| 213 | 20231018 | 155000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20231018 | 154900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20231018 | 154800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20231018 | 154700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20231018 | 154600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20231018 | 154500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20231018 | 154400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20231018 | 154300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20231018 | 154200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20231018 | 154100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20231018 | 154000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20231018 | 153900 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20231018 | 153800 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20231018 | 153700 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20231018 | 153600 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20231018 | 153500 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20231018 | 153400 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20231018 | 153300 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20231018 | 153200 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20231018 | 153100 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20231018 | 153000 | 10274760850 | 26350 | 26350 | 26350 | 26350 | 9358 |
| 234 | 20231018 | 152900 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 235 | 20231018 | 152800 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 236 | 20231018 | 152700 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 237 | 20231018 | 152600 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 238 | 20231018 | 152500 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 239 | 20231018 | 152400 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 240 | 20231018 | 152300 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 241 | 20231018 | 152200 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 242 | 20231018 | 152100 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 243 | 20231018 | 152000 | 10028177550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 244 | 20231018 | 151900 | 10028177550 | 26450 | 26450 | 26450 | 26400 | 2993 |
| 245 | 20231018 | 151800 | 9949137100 | 26500 | 26550 | 26550 | 26400 | 2452 |
| 246 | 20231018 | 151700 | 9884251350 | 26550 | 26550 | 26550 | 26500 | 1022 |
| 247 | 20231018 | 151600 | 9857134000 | 26550 | 26550 | 26550 | 26500 | 873 |
| 248 | 20231018 | 151500 | 9833998400 | 26550 | 26550 | 26600 | 26550 | 918 |
| 249 | 20231018 | 151400 | 9809624850 | 26600 | 26600 | 26650 | 26550 | 818 |
| 250 | 20231018 | 151300 | 9787864500 | 26650 | 26450 | 26650 | 26400 | 15289 |
| 251 | 20231018 | 151200 | 9383738150 | 26550 | 26500 | 26550 | 26500 | 698 |
| 252 | 20231018 | 151100 | 9365237750 | 26550 | 26550 | 26550 | 26450 | 584 |
| 253 | 20231018 | 151000 | 9349755800 | 26550 | 26500 | 26550 | 26450 | 847 |
| 254 | 20231018 | 150900 | 9327304600 | 26500 | 26500 | 26550 | 26500 | 103 |
| 255 | 20231018 | 150800 | 9324575000 | 26500 | 26500 | 26500 | 26450 | 330 |
| 256 | 20231018 | 150700 | 9315842250 | 26500 | 26500 | 26550 | 26500 | 410 |
| 257 | 20231018 | 150600 | 9304977200 | 26500 | 26500 | 26550 | 26450 | 1015 |
| 258 | 20231018 | 150500 | 9278076800 | 26600 | 26550 | 26600 | 26500 | 562 |
| 259 | 20231018 | 150400 | 9263158700 | 26550 | 26550 | 26550 | 26500 | 237 |
| 260 | 20231018 | 150300 | 9256866450 | 26500 | 26500 | 26550 | 26500 | 1921 |
| 261 | 20231018 | 150200 | 9205904900 | 26550 | 26600 | 26600 | 26550 | 123 |
| 262 | 20231018 | 150100 | 9202638450 | 26600 | 26550 | 26600 | 26550 | 565 |
| 263 | 20231018 | 150000 | 9187637500 | 26600 | 26600 | 26600 | 26500 | 252 |
| 264 | 20231018 | 145900 | 9180945600 | 26600 | 26500 | 26650 | 26500 | 5190 |
| 265 | 20231018 | 145800 | 9043213500 | 26550 | 26600 | 26600 | 26550 | 998 |
| 266 | 20231018 | 145700 | 9016715550 | 26600 | 26550 | 26650 | 26550 | 55 |
| 267 | 20231018 | 145600 | 9015252700 | 26650 | 26500 | 26650 | 26500 | 2479 |
| 268 | 20231018 | 145500 | 8949311750 | 26600 | 26550 | 26600 | 26500 | 1190 |
| 269 | 20231018 | 145400 | 8917719600 | 26550 | 26550 | 26550 | 26500 | 411 |
| 270 | 20231018 | 145300 | 8906807800 | 26550 | 26500 | 26550 | 26500 | 2774 |
| 271 | 20231018 | 145200 | 8833260850 | 26500 | 26500 | 26500 | 26450 | 3522 |
| 272 | 20231018 | 145100 | 8739981850 | 26500 | 26500 | 26500 | 26500 | 2721 |
| 273 | 20231018 | 145000 | 8667875350 | 26500 | 26450 | 26500 | 26450 | 193 |
| 274 | 20231018 | 144900 | 8662766500 | 26450 | 26500 | 26500 | 26450 | 283 |
| 275 | 20231018 | 144800 | 8655268000 | 26550 | 26500 | 26550 | 26500 | 1019 |
| 276 | 20231018 | 144700 | 8628264400 | 26500 | 26450 | 26500 | 26450 | 2281 |
| 277 | 20231018 | 144600 | 8567859150 | 26450 | 26500 | 26500 | 26450 | 992 |
| 278 | 20231018 | 144500 | 8541616300 | 26500 | 26500 | 26500 | 26450 | 156 |
| 279 | 20231018 | 144400 | 8537489800 | 26500 | 26450 | 26500 | 26400 | 1021 |
| 280 | 20231018 | 144300 | 8510471300 | 26400 | 26450 | 26450 | 26400 | 829 |
| 281 | 20231018 | 144200 | 8488550350 | 26450 | 26450 | 26450 | 26450 | 844 |
| 282 | 20231018 | 144100 | 8466226550 | 26500 | 26550 | 26550 | 26450 | 498 |
| 283 | 20231018 | 144000 | 8453031750 | 26500 | 26550 | 26550 | 26500 | 61 |
| 284 | 20231018 | 143900 | 8451413300 | 26550 | 26450 | 26550 | 26450 | 1167 |
| 285 | 20231018 | 143800 | 8420469400 | 26500 | 26500 | 26500 | 26450 | 3212 |
| 286 | 20231018 | 143700 | 8335427000 | 26550 | 26550 | 26550 | 26500 | 234 |
| 287 | 20231018 | 143600 | 8329215300 | 26500 | 26500 | 26500 | 26500 | 52 |
| 288 | 20231018 | 143500 | 8327837300 | 26500 | 26550 | 26550 | 26500 | 194 |
| 289 | 20231018 | 143400 | 8322689350 | 26550 | 26500 | 26550 | 26500 | 462 |
| 290 | 20231018 | 143300 | 8310426250 | 26550 | 26450 | 26550 | 26450 | 549 |
| 291 | 20231018 | 143200 | 8295879850 | 26500 | 26500 | 26500 | 26450 | 21 |
| 292 | 20231018 | 143100 | 8295323850 | 26550 | 26450 | 26550 | 26450 | 3432 |
| 293 | 20231018 | 143000 | 8204411850 | 26450 | 26450 | 26500 | 26450 | 332 |
| 294 | 20231018 | 142900 | 8195627350 | 26500 | 26450 | 26500 | 26400 | 853 |
| 295 | 20231018 | 142800 | 8173097600 | 26450 | 26450 | 26450 | 26400 | 483 |
| 296 | 20231018 | 142700 | 8160332600 | 26450 | 26450 | 26450 | 26450 | 265 |
| 297 | 20231018 | 142600 | 8153323350 | 26450 | 26450 | 26450 | 26450 | 516 |
| 298 | 20231018 | 142500 | 8139675150 | 26450 | 26450 | 26450 | 26450 | 284 |
| 299 | 20231018 | 142400 | 8132163350 | 26450 | 26450 | 26450 | 26450 | 575 |
| 300 | 20231018 | 142300 | 8116954600 | 26450 | 26450 | 26450 | 26450 | 1401 |
| 301 | 20231018 | 142200 | 8079898150 | 26450 | 26500 | 26500 | 26450 | 168 |
| 302 | 20231018 | 142100 | 8075453900 | 26500 | 26450 | 26500 | 26450 | 1086 |
| 303 | 20231018 | 142000 | 8046727950 | 26500 | 26450 | 26500 | 26450 | 1219 |
| 304 | 20231018 | 141900 | 8014485350 | 26450 | 26500 | 26500 | 26450 | 994 |
| 305 | 20231018 | 141800 | 7988145350 | 26500 | 26500 | 26500 | 26500 | 248 |
| 306 | 20231018 | 141700 | 7981573350 | 26500 | 26500 | 26500 | 26500 | 15 |
| 307 | 20231018 | 141600 | 7981175850 | 26500 | 26500 | 26550 | 26500 | 84 |
| 308 | 20231018 | 141500 | 7978948950 | 26550 | 26600 | 26600 | 26550 | 74 |
| 309 | 20231018 | 141400 | 7976984000 | 26600 | 26600 | 26600 | 26600 | 11 |
| 310 | 20231018 | 141300 | 7976691400 | 26600 | 26600 | 26600 | 26500 | 393 |
| 311 | 20231018 | 141200 | 7966255800 | 26600 | 26550 | 26600 | 26500 | 2908 |
| 312 | 20231018 | 141100 | 7889074600 | 26550 | 26550 | 26550 | 26500 | 1041 |
| 313 | 20231018 | 141000 | 7861488000 | 26500 | 26500 | 26550 | 26500 | 846 |
| 314 | 20231018 | 140900 | 7839068900 | 26550 | 26550 | 26550 | 26550 | 53 |
| 315 | 20231018 | 140800 | 7837661750 | 26550 | 26500 | 26550 | 26500 | 650 |
| 316 | 20231018 | 140700 | 7820430250 | 26500 | 26500 | 26500 | 26500 | 195 |
| 317 | 20231018 | 140600 | 7815262750 | 26500 | 26500 | 26500 | 26500 | 520 |
| 318 | 20231018 | 140500 | 7801482750 | 26550 | 26550 | 26550 | 26550 | 1 |
| 319 | 20231018 | 140400 | 7801456200 | 26500 | 26550 | 26550 | 26500 | 386 |
| 320 | 20231018 | 140300 | 7791227000 | 26500 | 26500 | 26550 | 26500 | 244 |
| 321 | 20231018 | 140200 | 7784756300 | 26500 | 26500 | 26550 | 26500 | 742 |
| 322 | 20231018 | 140100 | 7765093250 | 26500 | 26500 | 26500 | 26450 | 499 |
| 323 | 20231018 | 140000 | 7751870500 | 26500 | 26500 | 26500 | 26450 | 413 |
| 324 | 20231018 | 135900 | 7740926750 | 26500 | 26550 | 26550 | 26500 | 366 |
| 325 | 20231018 | 135800 | 7731225850 | 26550 | 26500 | 26550 | 26500 | 236 |
| 326 | 20231018 | 135700 | 7724970600 | 26500 | 26500 | 26550 | 26500 | 390 |
| 327 | 20231018 | 135600 | 7714630600 | 26550 | 26550 | 26550 | 26500 | 26 |
| 328 | 20231018 | 135500 | 7713941050 | 26500 | 26500 | 26500 | 26500 | 474 |
| 329 | 20231018 | 135400 | 7701380050 | 26500 | 26500 | 26500 | 26500 | 6 |
| 330 | 20231018 | 135300 | 7701221050 | 26500 | 26550 | 26550 | 26500 | 162 |
| 331 | 20231018 | 135200 | 7696927950 | 26500 | 26550 | 26550 | 26500 | 207 |
| 332 | 20231018 | 135100 | 7691437100 | 26550 | 26550 | 26550 | 26550 | 10 |
| 333 | 20231018 | 135000 | 7691171600 | 26550 | 26550 | 26550 | 26550 | 42 |
| 334 | 20231018 | 134900 | 7690056500 | 26550 | 26550 | 26550 | 26500 | 286 |
| 335 | 20231018 | 134800 | 7682475700 | 26550 | 26550 | 26550 | 26550 | 31 |
| 336 | 20231018 | 134700 | 7681652650 | 26550 | 26550 | 26550 | 26550 | 297 |
| 337 | 20231018 | 134600 | 7673767300 | 26550 | 26550 | 26550 | 26500 | 98 |
| 338 | 20231018 | 134500 | 7671168300 | 26550 | 26550 | 26550 | 26550 | 50 |
| 339 | 20231018 | 134400 | 7669840800 | 26550 | 26550 | 26550 | 26550 | 3 |
| 340 | 20231018 | 134300 | 7669761150 | 26500 | 26500 | 26550 | 26500 | 89 |
| 341 | 20231018 | 134200 | 7667402600 | 26500 | 26500 | 26500 | 26500 | 472 |
| 342 | 20231018 | 134100 | 7654894600 | 26550 | 26550 | 26550 | 26450 | 210 |
| 343 | 20231018 | 134000 | 7649339200 | 26450 | 26500 | 26500 | 26450 | 992 |
| 344 | 20231018 | 133900 | 7623051350 | 26500 | 26500 | 26500 | 26500 | 3 |
| 345 | 20231018 | 133800 | 7622971850 | 26450 | 26450 | 26500 | 26450 | 1586 |
| 346 | 20231018 | 133700 | 7581022050 | 26450 | 26450 | 26450 | 26400 | 1714 |
| 347 | 20231018 | 133600 | 7535687250 | 26450 | 26450 | 26450 | 26450 | 21 |
| 348 | 20231018 | 133500 | 7535131800 | 26450 | 26450 | 26450 | 26450 | 268 |
| 349 | 20231018 | 133400 | 7528043200 | 26450 | 26450 | 26450 | 26400 | 180 |
| 350 | 20231018 | 133300 | 7523287200 | 26400 | 26450 | 26450 | 26400 | 727 |
| 351 | 20231018 | 133200 | 7504065000 | 26450 | 26500 | 26500 | 26450 | 111 |
| 352 | 20231018 | 133100 | 7501125100 | 26500 | 26450 | 26500 | 26450 | 9 |
| 353 | 20231018 | 133000 | 7500886850 | 26450 | 26450 | 26450 | 26450 | 335 |
| 354 | 20231018 | 132900 | 7492026100 | 26450 | 26500 | 26500 | 26450 | 257 |
| 355 | 20231018 | 132800 | 7485228150 | 26500 | 26500 | 26500 | 26450 | 44 |
| 356 | 20231018 | 132700 | 7484064200 | 26450 | 26450 | 26500 | 26450 | 463 |
| 357 | 20231018 | 132600 | 7471816450 | 26500 | 26500 | 26500 | 26450 | 596 |
| 358 | 20231018 | 132500 | 7456050600 | 26450 | 26450 | 26450 | 26450 | 1303 |
| 359 | 20231018 | 132400 | 7421586250 | 26450 | 26500 | 26500 | 26450 | 102 |
| 360 | 20231018 | 132300 | 7418883350 | 26500 | 26550 | 26550 | 26500 | 337 |
| 361 | 20231018 | 132200 | 7409952800 | 26500 | 26500 | 26500 | 26500 | 305 |
| 362 | 20231018 | 132100 | 7401870300 | 26550 | 26550 | 26550 | 26550 | 51 |
| 363 | 20231018 | 132000 | 7400516250 | 26550 | 26550 | 26550 | 26500 | 1744 |
| 364 | 20231018 | 131900 | 7354281400 | 26550 | 26550 | 26550 | 26550 | 109 |
| 365 | 20231018 | 131800 | 7351387450 | 26550 | 26550 | 26550 | 26500 | 135 |
| 366 | 20231018 | 131700 | 7347804450 | 26550 | 26550 | 26550 | 26500 | 100 |
| 367 | 20231018 | 131600 | 7345149900 | 26550 | 26550 | 26550 | 26550 | 13 |
| 368 | 20231018 | 131500 | 7344804750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 369 | 20231018 | 131400 | 7344804750 | 26550 | 26550 | 26550 | 26550 | 196 |
| 370 | 20231018 | 131300 | 7339600950 | 26550 | 26550 | 26550 | 26500 | 60 |
| 371 | 20231018 | 131200 | 7338008450 | 26500 | 26550 | 26550 | 26500 | 159 |
| 372 | 20231018 | 131100 | 7333794050 | 26550 | 26500 | 26550 | 26500 | 1678 |
| 373 | 20231018 | 131000 | 7289325350 | 26500 | 26500 | 26500 | 26500 | 323 |
| 374 | 20231018 | 130900 | 7280765850 | 26500 | 26500 | 26500 | 26500 | 39 |
| 375 | 20231018 | 130800 | 7279732350 | 26500 | 26500 | 26500 | 26500 | 2646 |
| 376 | 20231018 | 130700 | 7209613350 | 26450 | 26500 | 26500 | 26450 | 43 |
| 377 | 20231018 | 130600 | 7208475350 | 26500 | 26450 | 26500 | 26450 | 596 |
| 378 | 20231018 | 130500 | 7192710000 | 26500 | 26500 | 26500 | 26450 | 5 |
| 379 | 20231018 | 130400 | 7192577550 | 26450 | 26450 | 26450 | 26450 | 242 |
| 380 | 20231018 | 130300 | 7186176650 | 26450 | 26450 | 26500 | 26450 | 294 |
| 381 | 20231018 | 130200 | 7178400200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 382 | 20231018 | 130100 | 7178400200 | 26450 | 26500 | 26500 | 26450 | 201 |
| 383 | 20231018 | 130000 | 7173083700 | 26500 | 26500 | 26500 | 26500 | 1 |
| 384 | 20231018 | 125900 | 7173057200 | 26500 | 26450 | 26500 | 26450 | 15 |
| 385 | 20231018 | 125800 | 7172660150 | 26500 | 26500 | 26500 | 26450 | 1920 |
| 386 | 20231018 | 125700 | 7121876050 | 26500 | 26500 | 26500 | 26500 | 456 |
| 387 | 20231018 | 125600 | 7109792050 | 26500 | 26450 | 26500 | 26450 | 36 |
| 388 | 20231018 | 125500 | 7108838700 | 26500 | 26500 | 26500 | 26500 | 123 |
| 389 | 20231018 | 125400 | 7105579200 | 26500 | 26500 | 26500 | 26450 | 141 |
| 390 | 20231018 | 125300 | 7101842750 | 26450 | 26450 | 26450 | 26450 | 28 |
| 391 | 20231018 | 125200 | 7101102150 | 26450 | 26450 | 26450 | 26450 | 50 |
| 392 | 20231018 | 125100 | 7099779650 | 26450 | 26450 | 26450 | 26450 | 24 |
| 393 | 20231018 | 125000 | 7099144850 | 26450 | 26450 | 26450 | 26450 | 1045 |
| 394 | 20231018 | 124900 | 7071504600 | 26450 | 26450 | 26450 | 26450 | 9 |
| 395 | 20231018 | 124800 | 7071266550 | 26450 | 26450 | 26450 | 26450 | 875 |
| 396 | 20231018 | 124700 | 7048122800 | 26450 | 26450 | 26450 | 26450 | 886 |
| 397 | 20231018 | 124600 | 7024688100 | 26450 | 26450 | 26450 | 26450 | 50 |
| 398 | 20231018 | 124500 | 7023365600 | 26500 | 26500 | 26500 | 26500 | 2 |
| 399 | 20231018 | 124400 | 7023312600 | 26500 | 26450 | 26500 | 26450 | 535 |
| 400 | 20231018 | 124300 | 7009161700 | 26450 | 26450 | 26450 | 26450 | 830 |
| 401 | 20231018 | 124200 | 6987208200 | 26450 | 26450 | 26450 | 26450 | 209 |
| 402 | 20231018 | 124100 | 6981680150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 403 | 20231018 | 124000 | 6981680150 | 26450 | 26450 | 26450 | 26450 | 611 |
| 404 | 20231018 | 123900 | 6965519200 | 26450 | 26450 | 26450 | 26450 | 332 |
| 405 | 20231018 | 123800 | 6956737800 | 26450 | 26450 | 26450 | 26450 | 544 |
| 406 | 20231018 | 123700 | 6942349000 | 26450 | 26450 | 26500 | 26450 | 427 |
| 407 | 20231018 | 123600 | 6931054700 | 26500 | 26500 | 26500 | 26500 | 65 |
| 408 | 20231018 | 123500 | 6929332200 | 26500 | 26500 | 26500 | 26450 | 351 |
| 409 | 20231018 | 123400 | 6920035700 | 26450 | 26450 | 26450 | 26450 | 400 |
| 410 | 20231018 | 123300 | 6909455700 | 26500 | 26450 | 26500 | 26450 | 31 |
| 411 | 20231018 | 123200 | 6908634650 | 26450 | 26450 | 26450 | 26450 | 111 |
| 412 | 20231018 | 123100 | 6905698700 | 26450 | 26500 | 26500 | 26450 | 115 |
| 413 | 20231018 | 123000 | 6902654450 | 26500 | 26500 | 26500 | 26500 | 238 |
| 414 | 20231018 | 122900 | 6896347450 | 26500 | 26500 | 26500 | 26500 | 4 |
| 415 | 20231018 | 122800 | 6896241450 | 26500 | 26500 | 26500 | 26500 | 4 |
| 416 | 20231018 | 122700 | 6896135450 | 26500 | 26450 | 26500 | 26450 | 357 |
| 417 | 20231018 | 122600 | 6886689150 | 26450 | 26450 | 26450 | 26400 | 1276 |
| 418 | 20231018 | 122500 | 6852949350 | 26450 | 26450 | 26450 | 26450 | 209 |
| 419 | 20231018 | 122400 | 6847421300 | 26450 | 26450 | 26450 | 26450 | 521 |
| 420 | 20231018 | 122300 | 6833640850 | 26450 | 26450 | 26450 | 26450 | 65 |
| 421 | 20231018 | 122200 | 6831921600 | 26450 | 26450 | 26450 | 26450 | 3875 |
| 422 | 20231018 | 122100 | 6729427850 | 26450 | 26450 | 26450 | 26450 | 852 |
| 423 | 20231018 | 122000 | 6706892450 | 26450 | 26450 | 26450 | 26450 | 338 |
| 424 | 20231018 | 121900 | 6697952350 | 26450 | 26450 | 26450 | 26450 | 11 |
| 425 | 20231018 | 121800 | 6697661400 | 26450 | 26450 | 26450 | 26400 | 345 |
| 426 | 20231018 | 121700 | 6688537150 | 26450 | 26450 | 26450 | 26450 | 196 |
| 427 | 20231018 | 121600 | 6683352950 | 26400 | 26400 | 26450 | 26400 | 390 |
| 428 | 20231018 | 121500 | 6673048600 | 26400 | 26400 | 26450 | 26400 | 768 |
| 429 | 20231018 | 121400 | 6652743800 | 26400 | 26500 | 26500 | 26400 | 436 |
| 430 | 20231018 | 121300 | 6641223350 | 26500 | 26450 | 26500 | 26450 | 236 |
| 431 | 20231018 | 121200 | 6634971150 | 26450 | 26500 | 26500 | 26450 | 249 |
| 432 | 20231018 | 121100 | 6628384600 | 26500 | 26500 | 26500 | 26450 | 202 |
| 433 | 20231018 | 121000 | 6623036650 | 26500 | 26450 | 26500 | 26450 | 306 |
| 434 | 20231018 | 120900 | 6614931150 | 26500 | 26500 | 26500 | 26450 | 286 |
| 435 | 20231018 | 120800 | 6607365150 | 26500 | 26500 | 26500 | 26450 | 305 |
| 436 | 20231018 | 120700 | 6599297700 | 26500 | 26450 | 26500 | 26450 | 1394 |
| 437 | 20231018 | 120600 | 6562426300 | 26450 | 26350 | 26450 | 26350 | 104 |
| 438 | 20231018 | 120500 | 6559679200 | 26450 | 26450 | 26450 | 26350 | 6208 |
| 439 | 20231018 | 120400 | 6395716800 | 26500 | 26550 | 26550 | 26450 | 1438 |
| 440 | 20231018 | 120300 | 6357657800 | 26500 | 26500 | 26500 | 26500 | 1315 |
| 441 | 20231018 | 120200 | 6322810300 | 26500 | 26500 | 26500 | 26450 | 448 |
| 442 | 20231018 | 120100 | 6310948150 | 26500 | 26450 | 26500 | 26450 | 109 |
| 443 | 20231018 | 120000 | 6308061700 | 26500 | 26500 | 26500 | 26500 | 94 |
| 444 | 20231018 | 115900 | 6305570700 | 26450 | 26450 | 26500 | 26450 | 111 |
| 445 | 20231018 | 115800 | 6302629500 | 26500 | 26450 | 26500 | 26450 | 1090 |
| 446 | 20231018 | 115700 | 6273798500 | 26450 | 26450 | 26500 | 26450 | 150 |
| 447 | 20231018 | 115600 | 6269830450 | 26500 | 26500 | 26500 | 26450 | 646 |
| 448 | 20231018 | 115500 | 6252716350 | 26500 | 26500 | 26500 | 26500 | 820 |
| 449 | 20231018 | 115400 | 6230986350 | 26500 | 26500 | 26500 | 26450 | 171 |
| 450 | 20231018 | 115300 | 6226462800 | 26500 | 26450 | 26500 | 26450 | 56 |
| 451 | 20231018 | 115200 | 6224980900 | 26500 | 26500 | 26500 | 26450 | 142 |
| 452 | 20231018 | 115100 | 6221217950 | 26450 | 26450 | 26500 | 26450 | 946 |
| 453 | 20231018 | 115000 | 6196195750 | 26450 | 26500 | 26500 | 26450 | 1419 |
| 454 | 20231018 | 114900 | 6158594400 | 26500 | 26500 | 26500 | 26500 | 82 |
| 455 | 20231018 | 114800 | 6156421400 | 26500 | 26500 | 26500 | 26500 | 20 |
| 456 | 20231018 | 114700 | 6155891400 | 26500 | 26550 | 26550 | 26500 | 247 |
| 457 | 20231018 | 114600 | 6149343150 | 26500 | 26550 | 26550 | 26500 | 4 |
| 458 | 20231018 | 114500 | 6149237050 | 26500 | 26500 | 26550 | 26500 | 74 |
| 459 | 20231018 | 114400 | 6147273500 | 26500 | 26550 | 26550 | 26500 | 306 |
| 460 | 20231018 | 114300 | 6139159200 | 26500 | 26500 | 26500 | 26500 | 7 |
| 461 | 20231018 | 114200 | 6138973700 | 26500 | 26550 | 26550 | 26500 | 288 |
| 462 | 20231018 | 114100 | 6131341200 | 26550 | 26500 | 26550 | 26500 | 213 |
| 463 | 20231018 | 114000 | 6125696600 | 26500 | 26500 | 26500 | 26500 | 378 |
| 464 | 20231018 | 113900 | 6115679600 | 26550 | 26500 | 26550 | 26500 | 895 |
| 465 | 20231018 | 113800 | 6091962050 | 26550 | 26500 | 26550 | 26500 | 261 |
| 466 | 20231018 | 113700 | 6085045450 | 26500 | 26500 | 26550 | 26500 | 1391 |
| 467 | 20231018 | 113600 | 6048175650 | 26550 | 26550 | 26550 | 26500 | 279 |
| 468 | 20231018 | 113500 | 6040780900 | 26500 | 26550 | 26550 | 26500 | 75 |
| 469 | 20231018 | 113400 | 6038791600 | 26550 | 26550 | 26550 | 26500 | 94 |
| 470 | 20231018 | 113300 | 6036298400 | 26550 | 26550 | 26550 | 26550 | 227 |
| 471 | 20231018 | 113200 | 6030271550 | 26500 | 26500 | 26550 | 26500 | 482 |
| 472 | 20231018 | 113100 | 6017498400 | 26550 | 26500 | 26550 | 26500 | 361 |
| 473 | 20231018 | 113000 | 6007931850 | 26500 | 26500 | 26550 | 26500 | 138 |
| 474 | 20231018 | 112900 | 6004274250 | 26550 | 26550 | 26550 | 26500 | 253 |
| 475 | 20231018 | 112800 | 5997562800 | 26550 | 26550 | 26550 | 26550 | 7 |
| 476 | 20231018 | 112700 | 5997376950 | 26550 | 26550 | 26550 | 26550 | 7 |
| 477 | 20231018 | 112600 | 5997191100 | 26550 | 26500 | 26550 | 26500 | 266 |
| 478 | 20231018 | 112500 | 5990139900 | 26550 | 26550 | 26600 | 26550 | 683 |
| 479 | 20231018 | 112400 | 5972006200 | 26600 | 26550 | 26600 | 26550 | 1268 |
| 480 | 20231018 | 112300 | 5938340700 | 26600 | 26600 | 26600 | 26600 | 64 |
| 481 | 20231018 | 112200 | 5936638300 | 26600 | 26600 | 26600 | 26600 | 262 |
| 482 | 20231018 | 112100 | 5929669100 | 26600 | 26550 | 26600 | 26550 | 302 |
| 483 | 20231018 | 112000 | 5921637000 | 26600 | 26600 | 26600 | 26600 | 471 |
| 484 | 20231018 | 111900 | 5909108400 | 26600 | 26600 | 26600 | 26600 | 66 |
| 485 | 20231018 | 111800 | 5907352800 | 26550 | 26600 | 26600 | 26550 | 226 |
| 486 | 20231018 | 111700 | 5901346300 | 26550 | 26550 | 26600 | 26550 | 335 |
| 487 | 20231018 | 111600 | 5892448300 | 26600 | 26600 | 26600 | 26600 | 150 |
| 488 | 20231018 | 111500 | 5888458300 | 26600 | 26600 | 26600 | 26600 | 544 |
| 489 | 20231018 | 111400 | 5873987900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 490 | 20231018 | 111300 | 5873987900 | 26550 | 26550 | 26550 | 26550 | 67 |
| 491 | 20231018 | 111200 | 5872209050 | 26550 | 26600 | 26600 | 26550 | 140 |
| 492 | 20231018 | 111100 | 5868488950 | 26550 | 26600 | 26600 | 26550 | 316 |
| 493 | 20231018 | 111000 | 5860091150 | 26600 | 26650 | 26650 | 26600 | 132 |
| 494 | 20231018 | 110900 | 5856579750 | 26650 | 26600 | 26650 | 26600 | 152 |
| 495 | 20231018 | 110800 | 5852536450 | 26600 | 26600 | 26650 | 26600 | 1326 |
| 496 | 20231018 | 110700 | 5817264700 | 26600 | 26750 | 26750 | 26600 | 166 |
| 497 | 20231018 | 110600 | 5812847500 | 26600 | 26800 | 26800 | 26600 | 186 |
| 498 | 20231018 | 110500 | 5807894850 | 26800 | 26650 | 26800 | 26600 | 3029 |
| 499 | 20231018 | 110400 | 5727063450 | 26650 | 26600 | 26650 | 26550 | 466 |
| 500 | 20231018 | 110300 | 5714659550 | 26600 | 26550 | 26600 | 26550 | 3965 |
| 501 | 20231018 | 110200 | 5609302100 | 26550 | 26550 | 26550 | 26500 | 349 |
| 502 | 20231018 | 110100 | 5600045000 | 26550 | 26550 | 26550 | 26550 | 185 |
| 503 | 20231018 | 110000 | 5595133250 | 26550 | 26550 | 26550 | 26500 | 246 |
| 504 | 20231018 | 105900 | 5588604150 | 26500 | 26500 | 26550 | 26500 | 198 |
| 505 | 20231018 | 105800 | 5583353750 | 26500 | 26550 | 26550 | 26500 | 107 |
| 506 | 20231018 | 105700 | 5580517900 | 26550 | 26550 | 26550 | 26550 | 708 |
| 507 | 20231018 | 105600 | 5561720500 | 26550 | 26550 | 26550 | 26550 | 203 |
| 508 | 20231018 | 105500 | 5556330850 | 26600 | 26550 | 26600 | 26500 | 94 |
| 509 | 20231018 | 105400 | 5553839400 | 26600 | 26550 | 26600 | 26550 | 117 |
| 510 | 20231018 | 105300 | 5550732950 | 26550 | 26600 | 26600 | 26550 | 245 |
| 511 | 20231018 | 105200 | 5544226250 | 26550 | 26550 | 26550 | 26550 | 1519 |
| 512 | 20231018 | 105100 | 5503896800 | 26550 | 26550 | 26550 | 26550 | 470 |
| 513 | 20231018 | 105000 | 5491418300 | 26550 | 26550 | 26550 | 26500 | 584 |
| 514 | 20231018 | 104900 | 5475933100 | 26550 | 26500 | 26550 | 26500 | 206 |
| 515 | 20231018 | 104800 | 5470473800 | 26500 | 26500 | 26500 | 26450 | 158 |
| 516 | 20231018 | 104700 | 5466287300 | 26500 | 26500 | 26500 | 26500 | 505 |
| 517 | 20231018 | 104600 | 5452904800 | 26500 | 26500 | 26500 | 26500 | 108 |
| 518 | 20231018 | 104500 | 5450042800 | 26500 | 26500 | 26500 | 26500 | 142 |
| 519 | 20231018 | 104400 | 5446279800 | 26500 | 26500 | 26500 | 26450 | 41 |
| 520 | 20231018 | 104300 | 5445193700 | 26500 | 26500 | 26500 | 26450 | 204 |
| 521 | 20231018 | 104200 | 5439797400 | 26500 | 26500 | 26550 | 26500 | 637 |
| 522 | 20231018 | 104100 | 5422916850 | 26550 | 26550 | 26550 | 26500 | 521 |
| 523 | 20231018 | 104000 | 5409093800 | 26500 | 26500 | 26500 | 26500 | 2738 |
| 524 | 20231018 | 103900 | 5336536800 | 26500 | 26550 | 26600 | 26500 | 1274 |
| 525 | 20231018 | 103800 | 5302734950 | 26550 | 26550 | 26550 | 26550 | 78 |
| 526 | 20231018 | 103700 | 5300664050 | 26550 | 26550 | 26550 | 26550 | 718 |
| 527 | 20231018 | 103600 | 5281601150 | 26600 | 26600 | 26600 | 26600 | 3 |
| 528 | 20231018 | 103500 | 5281521350 | 26550 | 26550 | 26550 | 26550 | 266 |
| 529 | 20231018 | 103400 | 5274459050 | 26600 | 26650 | 26650 | 26550 | 44 |
| 530 | 20231018 | 103300 | 5273288800 | 26550 | 26500 | 26650 | 26500 | 2074 |
| 531 | 20231018 | 103200 | 5218207700 | 26500 | 26500 | 26500 | 26450 | 1086 |
| 532 | 20231018 | 103100 | 5189451550 | 26450 | 26500 | 26500 | 26450 | 718 |
| 533 | 20231018 | 103000 | 5170457900 | 26500 | 26450 | 26500 | 26400 | 2822 |
| 534 | 20231018 | 102900 | 5095819100 | 26500 | 26500 | 26500 | 26450 | 162 |
| 535 | 20231018 | 102800 | 5091526650 | 26500 | 26500 | 26500 | 26500 | 152 |
| 536 | 20231018 | 102700 | 5087498650 | 26450 | 26500 | 26500 | 26450 | 392 |
| 537 | 20231018 | 102600 | 5077130100 | 26500 | 26500 | 26500 | 26400 | 1088 |
| 538 | 20231018 | 102500 | 5048352000 | 26500 | 26450 | 26500 | 26450 | 571 |
| 539 | 20231018 | 102400 | 5033248850 | 26450 | 26450 | 26450 | 26400 | 2733 |
| 540 | 20231018 | 102300 | 4961042600 | 26450 | 26500 | 26500 | 26450 | 1371 |
| 541 | 20231018 | 102200 | 4924778850 | 26500 | 26500 | 26500 | 26450 | 439 |
| 542 | 20231018 | 102100 | 4913150000 | 26500 | 26500 | 26500 | 26450 | 439 |
| 543 | 20231018 | 102000 | 4901532000 | 26500 | 26500 | 26500 | 26500 | 10 |
| 544 | 20231018 | 101900 | 4901267000 | 26500 | 26550 | 26550 | 26500 | 200 |
| 545 | 20231018 | 101800 | 4895964500 | 26500 | 26550 | 26550 | 26500 | 457 |
| 546 | 20231018 | 101700 | 4883853450 | 26550 | 26550 | 26550 | 26500 | 2986 |
| 547 | 20231018 | 101600 | 4804704450 | 26550 | 26600 | 26600 | 26550 | 673 |
| 548 | 20231018 | 101500 | 4786826750 | 26600 | 26550 | 26600 | 26550 | 761 |
| 549 | 20231018 | 101400 | 4766603950 | 26550 | 26550 | 26600 | 26550 | 1683 |
| 550 | 20231018 | 101300 | 4721917450 | 26600 | 26600 | 26600 | 26550 | 464 |
| 551 | 20231018 | 101200 | 4709585050 | 26600 | 26600 | 26650 | 26600 | 495 |
| 552 | 20231018 | 101100 | 4696416950 | 26600 | 26650 | 26700 | 26550 | 482 |
| 553 | 20231018 | 101000 | 4683589000 | 26700 | 26550 | 26700 | 26500 | 2393 |
| 554 | 20231018 | 100900 | 4620058000 | 26550 | 26550 | 26550 | 26500 | 1756 |
| 555 | 20231018 | 100800 | 4573511200 | 26550 | 26500 | 26550 | 26500 | 75 |
| 556 | 20231018 | 100700 | 4571520150 | 26500 | 26500 | 26500 | 26450 | 1009 |
| 557 | 20231018 | 100600 | 4544781700 | 26500 | 26450 | 26500 | 26450 | 1631 |
| 558 | 20231018 | 100500 | 4501571700 | 26450 | 26450 | 26500 | 26450 | 1100 |
| 559 | 20231018 | 100400 | 4472452650 | 26500 | 26500 | 26500 | 26450 | 251 |
| 560 | 20231018 | 100300 | 4465805250 | 26500 | 26450 | 26500 | 26450 | 851 |
| 561 | 20231018 | 100200 | 4443294850 | 26450 | 26350 | 26450 | 26350 | 4824 |
| 562 | 20231018 | 100100 | 4315934750 | 26350 | 26350 | 26400 | 26300 | 1732 |
| 563 | 20231018 | 100000 | 4270299650 | 26350 | 26350 | 26350 | 26300 | 2385 |
| 564 | 20231018 | 095900 | 4207530450 | 26350 | 26450 | 26450 | 26300 | 8786 |
| 565 | 20231018 | 095800 | 3975896500 | 26450 | 26450 | 26500 | 26400 | 4817 |
| 566 | 20231018 | 095700 | 3848527700 | 26500 | 26500 | 26500 | 26450 | 795 |
| 567 | 20231018 | 095600 | 3827496850 | 26500 | 26450 | 26550 | 26450 | 2593 |
| 568 | 20231018 | 095500 | 3758785250 | 26450 | 26450 | 26500 | 26450 | 214 |
| 569 | 20231018 | 095400 | 3753122000 | 26500 | 26500 | 26600 | 26450 | 457 |
| 570 | 20231018 | 095300 | 3741018950 | 26500 | 26550 | 26550 | 26450 | 7690 |
| 571 | 20231018 | 095200 | 3537241900 | 26500 | 26550 | 26600 | 26500 | 1554 |
| 572 | 20231018 | 095100 | 3495981300 | 26550 | 26500 | 26550 | 26500 | 1521 |
| 573 | 20231018 | 095000 | 3455611250 | 26550 | 26550 | 26550 | 26500 | 1245 |
| 574 | 20231018 | 094900 | 3422597500 | 26500 | 26550 | 26550 | 26500 | 3522 |
| 575 | 20231018 | 094800 | 3329213650 | 26550 | 26550 | 26600 | 26500 | 7702 |
| 576 | 20231018 | 094700 | 3125098500 | 26550 | 26600 | 26600 | 26550 | 1810 |
| 577 | 20231018 | 094600 | 3077039850 | 26550 | 26550 | 26600 | 26550 | 442 |
| 578 | 20231018 | 094500 | 3065301650 | 26600 | 26550 | 26600 | 26500 | 1217 |
| 579 | 20231018 | 094400 | 3032993300 | 26550 | 26500 | 26550 | 26500 | 2142 |
| 580 | 20231018 | 094300 | 2976132700 | 26550 | 26550 | 26550 | 26500 | 1303 |
| 581 | 20231018 | 094200 | 2941540350 | 26550 | 26600 | 26600 | 26500 | 3567 |
| 582 | 20231018 | 094100 | 2846901900 | 26550 | 26550 | 26600 | 26550 | 674 |
| 583 | 20231018 | 094000 | 2829006600 | 26600 | 26550 | 26600 | 26550 | 1604 |
| 584 | 20231018 | 093900 | 2786398900 | 26600 | 26550 | 26600 | 26550 | 3589 |
| 585 | 20231018 | 093800 | 2691105700 | 26550 | 26600 | 26600 | 26550 | 6922 |
| 586 | 20231018 | 093700 | 2507056050 | 26650 | 26700 | 26700 | 26600 | 2430 |
| 587 | 20231018 | 093600 | 2442293350 | 26700 | 26750 | 26750 | 26700 | 2556 |
| 588 | 20231018 | 093500 | 2373938250 | 26750 | 26750 | 26750 | 26750 | 374 |
| 589 | 20231018 | 093400 | 2363933750 | 26750 | 26700 | 26750 | 26700 | 725 |
| 590 | 20231018 | 093300 | 2344570750 | 26700 | 26800 | 26800 | 26700 | 989 |
| 591 | 20231018 | 093200 | 2318148200 | 26800 | 26850 | 26850 | 26750 | 4668 |
| 592 | 20231018 | 093100 | 2193105900 | 26800 | 26850 | 26850 | 26800 | 1092 |
| 593 | 20231018 | 093000 | 2163840000 | 26800 | 26800 | 26850 | 26800 | 258 |
| 594 | 20231018 | 092900 | 2156923900 | 26850 | 26900 | 26950 | 26800 | 3522 |
| 595 | 20231018 | 092800 | 2062326700 | 26900 | 26900 | 26900 | 26850 | 594 |
| 596 | 20231018 | 092700 | 2046353850 | 26850 | 26850 | 26850 | 26800 | 607 |
| 597 | 20231018 | 092600 | 2030069050 | 26850 | 26850 | 26850 | 26800 | 295 |
| 598 | 20231018 | 092500 | 2022159650 | 26850 | 26750 | 26850 | 26750 | 1157 |
| 599 | 20231018 | 092400 | 1991152850 | 26800 | 26800 | 26800 | 26750 | 38 |
| 600 | 20231018 | 092300 | 1990135050 | 26700 | 26700 | 26800 | 26650 | 1587 |
| 601 | 20231018 | 092200 | 1947761800 | 26650 | 26650 | 26700 | 26650 | 518 |
| 602 | 20231018 | 092100 | 1933956600 | 26650 | 26600 | 26650 | 26600 | 1910 |
| 603 | 20231018 | 092000 | 1883131600 | 26650 | 26650 | 26650 | 26600 | 968 |
| 604 | 20231018 | 091900 | 1857373550 | 26650 | 26600 | 26650 | 26600 | 2270 |
| 605 | 20231018 | 091800 | 1796926000 | 26550 | 26550 | 26600 | 26550 | 3127 |
| 606 | 20231018 | 091700 | 1713858000 | 26550 | 26650 | 26700 | 26550 | 12400 |
| 607 | 20231018 | 091600 | 1384083550 | 26700 | 26800 | 26800 | 26700 | 8479 |
| 608 | 20231018 | 091500 | 1157481550 | 26800 | 26800 | 26850 | 26750 | 4024 |
| 609 | 20231018 | 091400 | 1049643500 | 26800 | 26850 | 26900 | 26800 | 5569 |
| 610 | 20231018 | 091300 | 900258600 | 26850 | 26900 | 26900 | 26850 | 1551 |
| 611 | 20231018 | 091200 | 858543300 | 26900 | 26900 | 26900 | 26850 | 1400 |
| 612 | 20231018 | 091100 | 820894850 | 26900 | 26850 | 26900 | 26850 | 1450 |
| 613 | 20231018 | 091000 | 781959000 | 26850 | 26900 | 26900 | 26850 | 2014 |
| 614 | 20231018 | 090900 | 727882600 | 26900 | 26900 | 26900 | 26850 | 2442 |
| 615 | 20231018 | 090800 | 662299800 | 26900 | 26900 | 26950 | 26900 | 837 |
| 616 | 20231018 | 090700 | 639779050 | 26900 | 26900 | 26950 | 26850 | 1902 |
| 617 | 20231018 | 090600 | 588632300 | 26900 | 26900 | 26900 | 26800 | 3458 |
| 618 | 20231018 | 090500 | 495751700 | 26900 | 26950 | 27000 | 26900 | 4534 |
| 619 | 20231018 | 090400 | 373642200 | 27000 | 27050 | 27050 | 26950 | 1067 |
| 620 | 20231018 | 090300 | 344830250 | 27000 | 27000 | 27100 | 26950 | 2956 |
| 621 | 20231018 | 090200 | 265029900 | 27000 | 27050 | 27150 | 27000 | 1983 |
| 622 | 20231018 | 090100 | 211337900 | 27050 | 27200 | 27200 | 27050 | 1753 |
| 623 | 20231018 | 090000 | 163806300 | 27200 | 26950 | 27200 | 26900 | 6064 |