31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 184200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 377078 |
| 3 | 20231018 | 184100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231018 | 184000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231018 | 183900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231018 | 183800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231018 | 183700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231018 | 183600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231018 | 183500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231018 | 183400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231018 | 183300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231018 | 183200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231018 | 183100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231018 | 183000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231018 | 182900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231018 | 182800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231018 | 182700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231018 | 182600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231018 | 182500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231018 | 182400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231018 | 182300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231018 | 182200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231018 | 182100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231018 | 182000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231018 | 181900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231018 | 181800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231018 | 181700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231018 | 181600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231018 | 181500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231018 | 181400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231018 | 181300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231018 | 181200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 377078 |
| 33 | 20231018 | 181100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231018 | 181000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231018 | 180900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231018 | 180800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231018 | 180700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231018 | 180600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231018 | 180500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231018 | 180400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231018 | 180300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231018 | 180200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231018 | 180100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231018 | 180000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231018 | 175900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231018 | 175800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231018 | 175700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231018 | 175600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231018 | 175500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231018 | 175400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231018 | 175300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231018 | 175200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231018 | 175100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231018 | 175000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231018 | 174900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231018 | 174800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231018 | 174700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231018 | 174600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231018 | 174500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231018 | 174400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231018 | 174300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231018 | 174200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 377078 |
| 63 | 20231018 | 174100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231018 | 174000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231018 | 173900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231018 | 173800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231018 | 173700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231018 | 173600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231018 | 173500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231018 | 173400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231018 | 173300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231018 | 173200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231018 | 173100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231018 | 173000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231018 | 172900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231018 | 172800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231018 | 172700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231018 | 172600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231018 | 172500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231018 | 172400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231018 | 172300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231018 | 172200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231018 | 172100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231018 | 172000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231018 | 171900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231018 | 171800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231018 | 171700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231018 | 171600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231018 | 171500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231018 | 171400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231018 | 171300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231018 | 171200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 377078 |
| 93 | 20231018 | 171100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231018 | 171000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231018 | 170900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231018 | 170800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231018 | 170700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231018 | 170600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231018 | 170500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231018 | 170400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231018 | 170300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231018 | 170200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231018 | 170100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231018 | 170000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231018 | 165900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231018 | 165800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231018 | 165700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231018 | 165600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231018 | 165500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231018 | 165400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231018 | 165300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231018 | 165200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231018 | 165100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231018 | 165000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231018 | 164900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231018 | 164800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231018 | 164700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231018 | 164600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231018 | 164500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231018 | 164400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231018 | 164300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231018 | 164200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 377078 |
| 123 | 20231018 | 164100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231018 | 164000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231018 | 163900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231018 | 163800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231018 | 163700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231018 | 163600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231018 | 163500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231018 | 163400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231018 | 163300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231018 | 163200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231018 | 163100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231018 | 163000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231018 | 162900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231018 | 162800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231018 | 162700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231018 | 162600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231018 | 162500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231018 | 162400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231018 | 162300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231018 | 162200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231018 | 162100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231018 | 162000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231018 | 161900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231018 | 161800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231018 | 161700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231018 | 161600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231018 | 161500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231018 | 161400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231018 | 161300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231018 | 161200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 377078 |
| 153 | 20231018 | 161100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231018 | 161000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231018 | 160900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231018 | 160800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231018 | 160700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231018 | 160600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231018 | 160500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231018 | 160400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231018 | 160300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231018 | 160200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231018 | 160100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231018 | 160000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231018 | 155900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231018 | 155800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231018 | 155700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231018 | 155600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231018 | 155500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231018 | 155400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231018 | 155300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231018 | 155200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231018 | 155100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231018 | 155000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231018 | 154900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231018 | 154800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231018 | 154700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231018 | 154600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231018 | 154500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231018 | 154400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231018 | 154300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231018 | 154200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 377078 |
| 183 | 20231018 | 154100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231018 | 154000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231018 | 153900 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231018 | 153800 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231018 | 153700 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231018 | 153600 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231018 | 153500 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231018 | 153400 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231018 | 153300 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231018 | 153200 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231018 | 153100 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231018 | 153000 | 12339909200 | 26200 | 26200 | 26200 | 26200 | 377078 |
| 195 | 20231018 | 152900 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231018 | 152800 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231018 | 152700 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231018 | 152600 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231018 | 152500 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231018 | 152400 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231018 | 152300 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231018 | 152200 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231018 | 152100 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231018 | 152000 | 2460465600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20231018 | 151900 | 2460465600 | 26200 | 26200 | 26200 | 26150 | 513 |
| 206 | 20231018 | 151800 | 2447047300 | 26150 | 26150 | 26150 | 26150 | 72 |
| 207 | 20231018 | 151700 | 2445164500 | 26150 | 26200 | 26200 | 26150 | 1069 |
| 208 | 20231018 | 151600 | 2417162150 | 26150 | 26200 | 26200 | 26150 | 772 |
| 209 | 20231018 | 151500 | 2396948000 | 26150 | 26150 | 26200 | 26150 | 401 |
| 210 | 20231018 | 151400 | 2386449850 | 26150 | 26150 | 26200 | 26150 | 273 |
| 211 | 20231018 | 151300 | 2379309000 | 26150 | 26150 | 26200 | 26150 | 327 |
| 212 | 20231018 | 151200 | 2370755700 | 26150 | 26200 | 26200 | 26150 | 588 |
| 213 | 20231018 | 151100 | 2355359400 | 26150 | 26150 | 26200 | 26150 | 722 |
| 214 | 20231018 | 151000 | 2336476350 | 26150 | 26150 | 26200 | 26150 | 189 |
| 215 | 20231018 | 150900 | 2331531750 | 26150 | 26200 | 26200 | 26150 | 113 |
| 216 | 20231018 | 150800 | 2328576550 | 26200 | 26150 | 26200 | 26150 | 1244 |
| 217 | 20231018 | 150700 | 2296043700 | 26200 | 26150 | 26200 | 26150 | 110 |
| 218 | 20231018 | 150600 | 2293164450 | 26150 | 26200 | 26200 | 26150 | 46 |
| 219 | 20231018 | 150500 | 2291961200 | 26150 | 26200 | 26200 | 26150 | 181 |
| 220 | 20231018 | 150400 | 2287221350 | 26150 | 26200 | 26200 | 26150 | 399 |
| 221 | 20231018 | 150300 | 2276773550 | 26200 | 26200 | 26200 | 26200 | 121 |
| 222 | 20231018 | 150200 | 2273603350 | 26200 | 26200 | 26200 | 26200 | 473 |
| 223 | 20231018 | 150100 | 2261210750 | 26200 | 26200 | 26200 | 26200 | 387 |
| 224 | 20231018 | 150000 | 2251071350 | 26200 | 26200 | 26250 | 26200 | 240 |
| 225 | 20231018 | 145900 | 2244778250 | 26200 | 26200 | 26200 | 26200 | 178 |
| 226 | 20231018 | 145800 | 2240114650 | 26200 | 26200 | 26200 | 26200 | 83 |
| 227 | 20231018 | 145700 | 2237940050 | 26200 | 26200 | 26200 | 26200 | 183 |
| 228 | 20231018 | 145600 | 2233145450 | 26200 | 26200 | 26200 | 26200 | 172 |
| 229 | 20231018 | 145500 | 2228639050 | 26200 | 26200 | 26250 | 26200 | 87 |
| 230 | 20231018 | 145400 | 2226359250 | 26200 | 26200 | 26250 | 26200 | 401 |
| 231 | 20231018 | 145300 | 2215853000 | 26200 | 26200 | 26250 | 26200 | 184 |
| 232 | 20231018 | 145200 | 2211031950 | 26200 | 26200 | 26200 | 26200 | 318 |
| 233 | 20231018 | 145100 | 2202700350 | 26200 | 26200 | 26250 | 26200 | 293 |
| 234 | 20231018 | 145000 | 2195021000 | 26200 | 26200 | 26250 | 26200 | 308 |
| 235 | 20231018 | 144900 | 2186940800 | 26200 | 26200 | 26200 | 26200 | 93 |
| 236 | 20231018 | 144800 | 2184504200 | 26250 | 26200 | 26250 | 26200 | 286 |
| 237 | 20231018 | 144700 | 2177008250 | 26200 | 26200 | 26250 | 26200 | 130 |
| 238 | 20231018 | 144600 | 2173600000 | 26200 | 26200 | 26250 | 26200 | 110 |
| 239 | 20231018 | 144500 | 2170715750 | 26200 | 26200 | 26250 | 26200 | 274 |
| 240 | 20231018 | 144400 | 2163534650 | 26200 | 26200 | 26200 | 26200 | 106 |
| 241 | 20231018 | 144300 | 2160757450 | 26200 | 26200 | 26200 | 26200 | 111 |
| 242 | 20231018 | 144200 | 2157849250 | 26250 | 26200 | 26250 | 26200 | 134 |
| 243 | 20231018 | 144100 | 2154333400 | 26200 | 26250 | 26250 | 26200 | 1032 |
| 244 | 20231018 | 144000 | 2127248950 | 26250 | 26250 | 26300 | 26250 | 234 |
| 245 | 20231018 | 143900 | 2121097200 | 26250 | 26250 | 26300 | 26250 | 341 |
| 246 | 20231018 | 143800 | 2112134700 | 26250 | 26300 | 26300 | 26250 | 159 |
| 247 | 20231018 | 143700 | 2107958700 | 26250 | 26300 | 26300 | 26250 | 145 |
| 248 | 20231018 | 143600 | 2104150200 | 26250 | 26300 | 26300 | 26250 | 116 |
| 249 | 20231018 | 143500 | 2101102950 | 26250 | 26250 | 26250 | 26250 | 82 |
| 250 | 20231018 | 143400 | 2098950450 | 26250 | 26250 | 26250 | 26250 | 91 |
| 251 | 20231018 | 143300 | 2096561700 | 26250 | 26300 | 26300 | 26250 | 212 |
| 252 | 20231018 | 143200 | 2090991200 | 26250 | 26250 | 26250 | 26250 | 45 |
| 253 | 20231018 | 143100 | 2089809950 | 26250 | 26300 | 26300 | 26250 | 91 |
| 254 | 20231018 | 143000 | 2087416700 | 26300 | 26300 | 26300 | 26250 | 189 |
| 255 | 20231018 | 142900 | 2082449250 | 26250 | 26300 | 26300 | 26250 | 218 |
| 256 | 20231018 | 142800 | 2076716000 | 26300 | 26300 | 26300 | 26250 | 220 |
| 257 | 20231018 | 142700 | 2070932250 | 26300 | 26250 | 26300 | 26250 | 208 |
| 258 | 20231018 | 142600 | 2065466500 | 26250 | 26250 | 26300 | 26250 | 110 |
| 259 | 20231018 | 142500 | 2062576750 | 26300 | 26250 | 26300 | 26250 | 215 |
| 260 | 20231018 | 142400 | 2056930750 | 26250 | 26250 | 26300 | 26250 | 111 |
| 261 | 20231018 | 142300 | 2054014750 | 26250 | 26300 | 26300 | 26250 | 146 |
| 262 | 20231018 | 142200 | 2050175200 | 26250 | 26250 | 26300 | 26250 | 601 |
| 263 | 20231018 | 142100 | 2034385350 | 26250 | 26250 | 26250 | 26250 | 90 |
| 264 | 20231018 | 142000 | 2032022850 | 26300 | 26250 | 26300 | 26250 | 46 |
| 265 | 20231018 | 141900 | 2030813100 | 26250 | 26250 | 26300 | 26250 | 96 |
| 266 | 20231018 | 141800 | 2028290850 | 26250 | 26250 | 26300 | 26250 | 237 |
| 267 | 20231018 | 141700 | 2022061950 | 26250 | 26250 | 26250 | 26250 | 335 |
| 268 | 20231018 | 141600 | 2013268200 | 26250 | 26300 | 26300 | 26250 | 446 |
| 269 | 20231018 | 141500 | 2001558450 | 26250 | 26250 | 26250 | 26250 | 54 |
| 270 | 20231018 | 141400 | 2000140950 | 26250 | 26250 | 26350 | 26250 | 416 |
| 271 | 20231018 | 141300 | 1989194100 | 26300 | 26300 | 26300 | 26250 | 171 |
| 272 | 20231018 | 141200 | 1984696900 | 26300 | 26250 | 26300 | 26250 | 103 |
| 273 | 20231018 | 141100 | 1981990900 | 26250 | 26250 | 26300 | 26250 | 197 |
| 274 | 20231018 | 141000 | 1976814900 | 26250 | 26250 | 26250 | 26250 | 2 |
| 275 | 20231018 | 140900 | 1976762400 | 26250 | 26250 | 26250 | 26250 | 1 |
| 276 | 20231018 | 140800 | 1976736150 | 26250 | 26250 | 26350 | 26250 | 247 |
| 277 | 20231018 | 140700 | 1970232400 | 26250 | 26200 | 26400 | 26200 | 1020 |
| 278 | 20231018 | 140600 | 1943425150 | 26250 | 26250 | 26250 | 26200 | 2231 |
| 279 | 20231018 | 140500 | 1884891050 | 26250 | 26250 | 26250 | 26250 | 17 |
| 280 | 20231018 | 140400 | 1884444800 | 26250 | 26250 | 26250 | 26250 | 117 |
| 281 | 20231018 | 140300 | 1881373550 | 26250 | 26250 | 26250 | 26250 | 76 |
| 282 | 20231018 | 140200 | 1879378550 | 26250 | 26300 | 26300 | 26250 | 947 |
| 283 | 20231018 | 140100 | 1854474800 | 26300 | 26300 | 26300 | 26300 | 19 |
| 284 | 20231018 | 140000 | 1853975100 | 26300 | 26300 | 26300 | 26300 | 3 |
| 285 | 20231018 | 135900 | 1853896200 | 26350 | 26350 | 26350 | 26350 | 532 |
| 286 | 20231018 | 135800 | 1839878000 | 26350 | 26350 | 26400 | 26350 | 1195 |
| 287 | 20231018 | 135700 | 1808387500 | 26350 | 26350 | 26400 | 26350 | 244 |
| 288 | 20231018 | 135600 | 1801955850 | 26350 | 26350 | 26400 | 26350 | 52 |
| 289 | 20231018 | 135500 | 1800583400 | 26350 | 26400 | 26400 | 26350 | 115 |
| 290 | 20231018 | 135400 | 1797550850 | 26350 | 26400 | 26400 | 26350 | 69 |
| 291 | 20231018 | 135300 | 1795730450 | 26350 | 26400 | 26400 | 26350 | 132 |
| 292 | 20231018 | 135200 | 1792246650 | 26400 | 26350 | 26400 | 26350 | 68 |
| 293 | 20231018 | 135100 | 1790452550 | 26400 | 26350 | 26400 | 26350 | 46 |
| 294 | 20231018 | 135000 | 1789238200 | 26350 | 26350 | 26350 | 26350 | 77 |
| 295 | 20231018 | 134900 | 1787209250 | 26350 | 26350 | 26350 | 26350 | 24 |
| 296 | 20231018 | 134800 | 1786576850 | 26350 | 26400 | 26400 | 26350 | 107 |
| 297 | 20231018 | 134700 | 1783752550 | 26350 | 26450 | 26450 | 26350 | 1626 |
| 298 | 20231018 | 134600 | 1740824900 | 26400 | 26450 | 26450 | 26400 | 2 |
| 299 | 20231018 | 134500 | 1740772050 | 26400 | 26400 | 26450 | 26400 | 623 |
| 300 | 20231018 | 134400 | 1724316400 | 26400 | 26400 | 26400 | 26400 | 101 |
| 301 | 20231018 | 134300 | 1721650000 | 26450 | 26450 | 26450 | 26400 | 162 |
| 302 | 20231018 | 134200 | 1717365150 | 26450 | 26450 | 26450 | 26450 | 51 |
| 303 | 20231018 | 134100 | 1716016200 | 26450 | 26450 | 26450 | 26450 | 96 |
| 304 | 20231018 | 134000 | 1713477000 | 26400 | 26450 | 26450 | 26400 | 252 |
| 305 | 20231018 | 133900 | 1706811750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 306 | 20231018 | 133800 | 1706811750 | 26450 | 26400 | 26450 | 26400 | 2199 |
| 307 | 20231018 | 133700 | 1648707750 | 26400 | 26400 | 26400 | 26400 | 385 |
| 308 | 20231018 | 133600 | 1638543750 | 26350 | 26400 | 26400 | 26350 | 314 |
| 309 | 20231018 | 133500 | 1630266150 | 26400 | 26400 | 26400 | 26400 | 473 |
| 310 | 20231018 | 133400 | 1617778950 | 26400 | 26400 | 26400 | 26400 | 45 |
| 311 | 20231018 | 133300 | 1616590950 | 26350 | 26250 | 26400 | 26250 | 4443 |
| 312 | 20231018 | 133200 | 1499598050 | 26300 | 26300 | 26300 | 26250 | 375 |
| 313 | 20231018 | 133100 | 1489739550 | 26300 | 26250 | 26300 | 26250 | 293 |
| 314 | 20231018 | 133000 | 1482042600 | 26300 | 26250 | 26300 | 26250 | 127 |
| 315 | 20231018 | 132900 | 1478705050 | 26300 | 26250 | 26300 | 26250 | 135 |
| 316 | 20231018 | 132800 | 1475157300 | 26250 | 26250 | 26300 | 26250 | 406 |
| 317 | 20231018 | 132700 | 1464487900 | 26250 | 26250 | 26300 | 26250 | 108 |
| 318 | 20231018 | 132600 | 1461650650 | 26250 | 26300 | 26300 | 26250 | 90 |
| 319 | 20231018 | 132500 | 1459285750 | 26250 | 26250 | 26300 | 26250 | 95 |
| 320 | 20231018 | 132400 | 1456791850 | 26300 | 26250 | 26300 | 26250 | 371 |
| 321 | 20231018 | 132300 | 1447050850 | 26250 | 26250 | 26300 | 26250 | 83 |
| 322 | 20231018 | 132200 | 1444870100 | 26250 | 26300 | 26300 | 26250 | 92 |
| 323 | 20231018 | 132100 | 1442455050 | 26250 | 26250 | 26300 | 26250 | 139 |
| 324 | 20231018 | 132000 | 1438806050 | 26250 | 26300 | 26300 | 26250 | 132 |
| 325 | 20231018 | 131900 | 1435338800 | 26250 | 26300 | 26300 | 26250 | 165 |
| 326 | 20231018 | 131800 | 1431007500 | 26250 | 26250 | 26250 | 26250 | 185 |
| 327 | 20231018 | 131700 | 1426151250 | 26250 | 26250 | 26250 | 26250 | 36 |
| 328 | 20231018 | 131600 | 1425206250 | 26250 | 26300 | 26300 | 26250 | 94 |
| 329 | 20231018 | 131500 | 1422738250 | 26250 | 26250 | 26250 | 26250 | 97 |
| 330 | 20231018 | 131400 | 1420192000 | 26250 | 26250 | 26250 | 26250 | 246 |
| 331 | 20231018 | 131300 | 1413734500 | 26250 | 26250 | 26250 | 26250 | 41 |
| 332 | 20231018 | 131200 | 1412658250 | 26250 | 26250 | 26250 | 26250 | 19 |
| 333 | 20231018 | 131100 | 1412159500 | 26250 | 26250 | 26300 | 26250 | 68 |
| 334 | 20231018 | 131000 | 1410373050 | 26250 | 26250 | 26250 | 26250 | 15 |
| 335 | 20231018 | 130900 | 1409979300 | 26250 | 26250 | 26250 | 26250 | 146 |
| 336 | 20231018 | 130800 | 1406146800 | 26250 | 26250 | 26250 | 26250 | 69 |
| 337 | 20231018 | 130700 | 1404335550 | 26250 | 26250 | 26250 | 26250 | 141 |
| 338 | 20231018 | 130600 | 1400634300 | 26250 | 26300 | 26300 | 26250 | 40 |
| 339 | 20231018 | 130500 | 1399583350 | 26250 | 26250 | 26250 | 26250 | 35 |
| 340 | 20231018 | 130400 | 1398664600 | 26250 | 26250 | 26250 | 26250 | 23 |
| 341 | 20231018 | 130300 | 1398060850 | 26250 | 26300 | 26300 | 26250 | 133 |
| 342 | 20231018 | 130200 | 1394565700 | 26300 | 26300 | 26300 | 26300 | 222 |
| 343 | 20231018 | 130100 | 1388727100 | 26250 | 26250 | 26250 | 26250 | 378 |
| 344 | 20231018 | 130000 | 1378804600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 345 | 20231018 | 125900 | 1378804600 | 26250 | 26250 | 26250 | 26250 | 27 |
| 346 | 20231018 | 125800 | 1378095850 | 26250 | 26300 | 26300 | 26250 | 226 |
| 347 | 20231018 | 125700 | 1372158700 | 26250 | 26250 | 26250 | 26250 | 140 |
| 348 | 20231018 | 125600 | 1368483700 | 26250 | 26250 | 26250 | 26250 | 21 |
| 349 | 20231018 | 125500 | 1367932450 | 26250 | 26250 | 26250 | 26250 | 12 |
| 350 | 20231018 | 125400 | 1367617450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 351 | 20231018 | 125300 | 1367617450 | 26300 | 26300 | 26300 | 26300 | 94 |
| 352 | 20231018 | 125200 | 1365145250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 353 | 20231018 | 125100 | 1365145250 | 26250 | 26250 | 26250 | 26250 | 82 |
| 354 | 20231018 | 125000 | 1362992750 | 26300 | 26250 | 26300 | 26250 | 436 |
| 355 | 20231018 | 124900 | 1351538600 | 26200 | 26250 | 26250 | 26200 | 101 |
| 356 | 20231018 | 124800 | 1348889850 | 26250 | 26250 | 26250 | 26250 | 170 |
| 357 | 20231018 | 124700 | 1344427350 | 26250 | 26250 | 26250 | 26250 | 163 |
| 358 | 20231018 | 124600 | 1340148600 | 26200 | 26200 | 26200 | 26200 | 37 |
| 359 | 20231018 | 124500 | 1339179200 | 26200 | 26250 | 26250 | 26200 | 39 |
| 360 | 20231018 | 124400 | 1338155650 | 26250 | 26250 | 26250 | 26200 | 141 |
| 361 | 20231018 | 124300 | 1334457200 | 26250 | 26250 | 26250 | 26250 | 155 |
| 362 | 20231018 | 124200 | 1330388450 | 26250 | 26250 | 26250 | 26200 | 46 |
| 363 | 20231018 | 124100 | 1329181700 | 26250 | 26250 | 26250 | 26250 | 203 |
| 364 | 20231018 | 124000 | 1323852950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 365 | 20231018 | 123900 | 1323852950 | 26250 | 26250 | 26250 | 26200 | 598 |
| 366 | 20231018 | 123800 | 1308157650 | 26250 | 26200 | 26250 | 26200 | 248 |
| 367 | 20231018 | 123700 | 1301652600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 368 | 20231018 | 123600 | 1301652600 | 26250 | 26250 | 26250 | 26250 | 1 |
| 369 | 20231018 | 123500 | 1301626350 | 26200 | 26200 | 26200 | 26200 | 0 |
| 370 | 20231018 | 123400 | 1301626350 | 26200 | 26200 | 26200 | 26200 | 0 |
| 371 | 20231018 | 123300 | 1301626350 | 26200 | 26200 | 26200 | 26200 | 92 |
| 372 | 20231018 | 123200 | 1299215950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 373 | 20231018 | 123100 | 1299215950 | 26250 | 26250 | 26250 | 26250 | 2 |
| 374 | 20231018 | 123000 | 1299163450 | 26250 | 26250 | 26250 | 26200 | 679 |
| 375 | 20231018 | 122900 | 1281340800 | 26200 | 26200 | 26200 | 26200 | 5 |
| 376 | 20231018 | 122800 | 1281209800 | 26200 | 26200 | 26250 | 26200 | 587 |
| 377 | 20231018 | 122700 | 1265830200 | 26200 | 26200 | 26250 | 26200 | 62 |
| 378 | 20231018 | 122600 | 1264205300 | 26250 | 26200 | 26250 | 26200 | 1047 |
| 379 | 20231018 | 122500 | 1236766750 | 26200 | 26200 | 26200 | 26200 | 59 |
| 380 | 20231018 | 122400 | 1235220950 | 26250 | 26250 | 26300 | 26250 | 1138 |
| 381 | 20231018 | 122300 | 1205348400 | 26250 | 26250 | 26250 | 26250 | 20 |
| 382 | 20231018 | 122200 | 1204823400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 383 | 20231018 | 122100 | 1204823400 | 26250 | 26250 | 26250 | 26250 | 21 |
| 384 | 20231018 | 122000 | 1204272150 | 26250 | 26250 | 26250 | 26250 | 432 |
| 385 | 20231018 | 121900 | 1192932150 | 26300 | 26300 | 26300 | 26300 | 1 |
| 386 | 20231018 | 121800 | 1192905850 | 26300 | 26300 | 26300 | 26300 | 1 |
| 387 | 20231018 | 121700 | 1192879550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 388 | 20231018 | 121600 | 1192879550 | 26300 | 26300 | 26300 | 26300 | 42 |
| 389 | 20231018 | 121500 | 1191774950 | 26300 | 26300 | 26300 | 26300 | 80 |
| 390 | 20231018 | 121400 | 1189670950 | 26250 | 26300 | 26300 | 26250 | 180 |
| 391 | 20231018 | 121300 | 1184937950 | 26300 | 26350 | 26350 | 26300 | 81 |
| 392 | 20231018 | 121200 | 1182807400 | 26300 | 26300 | 26300 | 26300 | 115 |
| 393 | 20231018 | 121100 | 1179782900 | 26300 | 26300 | 26300 | 26300 | 22 |
| 394 | 20231018 | 121000 | 1179204300 | 26300 | 26300 | 26300 | 26300 | 2 |
| 395 | 20231018 | 120900 | 1179151700 | 26300 | 26300 | 26300 | 26300 | 19 |
| 396 | 20231018 | 120800 | 1178652000 | 26300 | 26300 | 26350 | 26300 | 138 |
| 397 | 20231018 | 120700 | 1175020750 | 26350 | 26350 | 26350 | 26300 | 1743 |
| 398 | 20231018 | 120600 | 1129139900 | 26400 | 26250 | 26400 | 26250 | 3695 |
| 399 | 20231018 | 120500 | 1031876450 | 26250 | 26300 | 26300 | 26250 | 16 |
| 400 | 20231018 | 120400 | 1031456150 | 26250 | 26250 | 26250 | 26250 | 208 |
| 401 | 20231018 | 120300 | 1025996150 | 26250 | 26250 | 26250 | 26250 | 5 |
| 402 | 20231018 | 120200 | 1025864900 | 26300 | 26300 | 26300 | 26300 | 2 |
| 403 | 20231018 | 120100 | 1025812300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 404 | 20231018 | 120000 | 1025812300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 405 | 20231018 | 115900 | 1025812300 | 26250 | 26250 | 26250 | 26250 | 90 |
| 406 | 20231018 | 115800 | 1023449800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 407 | 20231018 | 115700 | 1023449800 | 26300 | 26300 | 26300 | 26300 | 1 |
| 408 | 20231018 | 115600 | 1023423500 | 26300 | 26300 | 26300 | 26300 | 29 |
| 409 | 20231018 | 115500 | 1022660800 | 26250 | 26300 | 26300 | 26250 | 61 |
| 410 | 20231018 | 115400 | 1021058600 | 26250 | 26250 | 26250 | 26250 | 46 |
| 411 | 20231018 | 115300 | 1019851100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 412 | 20231018 | 115200 | 1019851100 | 26250 | 26250 | 26250 | 26250 | 1 |
| 413 | 20231018 | 115100 | 1019824850 | 26300 | 26300 | 26300 | 26300 | 5 |
| 414 | 20231018 | 115000 | 1019693350 | 26300 | 26300 | 26300 | 26300 | 23 |
| 415 | 20231018 | 114900 | 1019088450 | 26300 | 26250 | 26300 | 26250 | 96 |
| 416 | 20231018 | 114800 | 1016564150 | 26250 | 26250 | 26250 | 26250 | 304 |
| 417 | 20231018 | 114700 | 1008584150 | 26300 | 26250 | 26300 | 26250 | 8 |
| 418 | 20231018 | 114600 | 1008373800 | 26300 | 26250 | 26300 | 26250 | 12 |
| 419 | 20231018 | 114500 | 1008058650 | 26250 | 26300 | 26300 | 26250 | 23 |
| 420 | 20231018 | 114400 | 1007453950 | 26300 | 26300 | 26300 | 26300 | 75 |
| 421 | 20231018 | 114300 | 1005481450 | 26300 | 26300 | 26300 | 26250 | 107 |
| 422 | 20231018 | 114200 | 1002669450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 423 | 20231018 | 114100 | 1002669450 | 26300 | 26300 | 26300 | 26300 | 157 |
| 424 | 20231018 | 114000 | 998540350 | 26300 | 26300 | 26300 | 26300 | 39 |
| 425 | 20231018 | 113900 | 997514650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 426 | 20231018 | 113800 | 997514650 | 26300 | 26300 | 26300 | 26300 | 2 |
| 427 | 20231018 | 113700 | 997462050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 428 | 20231018 | 113600 | 997462050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 429 | 20231018 | 113500 | 997462050 | 26300 | 26250 | 26300 | 26250 | 2189 |
| 430 | 20231018 | 113400 | 939967450 | 26200 | 26200 | 26200 | 26200 | 36 |
| 431 | 20231018 | 113300 | 939024250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 432 | 20231018 | 113200 | 939024250 | 26150 | 26250 | 26250 | 26150 | 272 |
| 433 | 20231018 | 113100 | 931886350 | 26150 | 26200 | 26200 | 26150 | 924 |
| 434 | 20231018 | 113000 | 907680250 | 26150 | 26200 | 26200 | 26150 | 81 |
| 435 | 20231018 | 112900 | 905560450 | 26200 | 26200 | 26200 | 26200 | 295 |
| 436 | 20231018 | 112800 | 897831450 | 26200 | 26200 | 26200 | 26200 | 38 |
| 437 | 20231018 | 112700 | 896835850 | 26200 | 26200 | 26200 | 26200 | 131 |
| 438 | 20231018 | 112600 | 893403650 | 26250 | 26250 | 26250 | 26250 | 2 |
| 439 | 20231018 | 112500 | 893351150 | 26250 | 26250 | 26250 | 26250 | 35 |
| 440 | 20231018 | 112400 | 892432400 | 26200 | 26150 | 26250 | 26150 | 1640 |
| 441 | 20231018 | 112300 | 849462950 | 26150 | 26150 | 26150 | 26150 | 93 |
| 442 | 20231018 | 112200 | 847031000 | 26150 | 26150 | 26150 | 26150 | 82 |
| 443 | 20231018 | 112100 | 844886700 | 26150 | 26150 | 26150 | 26150 | 104 |
| 444 | 20231018 | 112000 | 842167100 | 26150 | 26200 | 26200 | 26150 | 1479 |
| 445 | 20231018 | 111900 | 803428950 | 26200 | 26200 | 26250 | 26200 | 1137 |
| 446 | 20231018 | 111800 | 773639500 | 26200 | 26200 | 26250 | 26200 | 17 |
| 447 | 20231018 | 111700 | 773194000 | 26200 | 26200 | 26250 | 26200 | 18 |
| 448 | 20231018 | 111600 | 772722350 | 26250 | 26250 | 26250 | 26250 | 3 |
| 449 | 20231018 | 111500 | 772643600 | 26200 | 26250 | 26250 | 26200 | 101 |
| 450 | 20231018 | 111400 | 769996950 | 26250 | 26250 | 26250 | 26250 | 4 |
| 451 | 20231018 | 111300 | 769891950 | 26200 | 26200 | 26200 | 26200 | 37 |
| 452 | 20231018 | 111200 | 768922550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 453 | 20231018 | 111100 | 768922550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 454 | 20231018 | 111000 | 768922550 | 26200 | 26250 | 26250 | 26200 | 195 |
| 455 | 20231018 | 110900 | 763813450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 456 | 20231018 | 110800 | 763813450 | 26200 | 26200 | 26200 | 26200 | 1 |
| 457 | 20231018 | 110700 | 763787250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 458 | 20231018 | 110600 | 763787250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 459 | 20231018 | 110500 | 763787250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 460 | 20231018 | 110400 | 763787250 | 26200 | 26200 | 26200 | 26200 | 1931 |
| 461 | 20231018 | 110300 | 713195050 | 26250 | 26200 | 26250 | 26200 | 72 |
| 462 | 20231018 | 110200 | 711305950 | 26200 | 26200 | 26250 | 26200 | 36 |
| 463 | 20231018 | 110100 | 710361300 | 26200 | 26200 | 26250 | 26200 | 45 |
| 464 | 20231018 | 110000 | 709180800 | 26200 | 26250 | 26250 | 26200 | 47 |
| 465 | 20231018 | 105900 | 707947900 | 26250 | 26200 | 26250 | 26200 | 92 |
| 466 | 20231018 | 105800 | 705533500 | 26200 | 26250 | 26250 | 26200 | 42 |
| 467 | 20231018 | 105700 | 704431450 | 26250 | 26200 | 26250 | 26200 | 35 |
| 468 | 20231018 | 105600 | 703512850 | 26250 | 26250 | 26250 | 26200 | 70 |
| 469 | 20231018 | 105500 | 701675600 | 26250 | 26200 | 26250 | 26200 | 47 |
| 470 | 20231018 | 105400 | 700442550 | 26250 | 26200 | 26250 | 26200 | 24 |
| 471 | 20231018 | 105300 | 699813000 | 26250 | 26250 | 26250 | 26200 | 191 |
| 472 | 20231018 | 105200 | 694799500 | 26200 | 26250 | 26250 | 26200 | 38 |
| 473 | 20231018 | 105100 | 693803750 | 26200 | 26200 | 26200 | 26200 | 23 |
| 474 | 20231018 | 105000 | 693201150 | 26250 | 26250 | 26250 | 26200 | 113 |
| 475 | 20231018 | 104900 | 690237100 | 26250 | 26250 | 26250 | 26200 | 74 |
| 476 | 20231018 | 104800 | 688294650 | 26250 | 26250 | 26250 | 26250 | 36 |
| 477 | 20231018 | 104700 | 687349650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 478 | 20231018 | 104600 | 687349650 | 26250 | 26250 | 26250 | 26250 | 43 |
| 479 | 20231018 | 104500 | 686220900 | 26250 | 26250 | 26250 | 26250 | 5 |
| 480 | 20231018 | 104400 | 686089650 | 26250 | 26250 | 26250 | 26250 | 21 |
| 481 | 20231018 | 104300 | 685538400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 482 | 20231018 | 104200 | 685538400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 483 | 20231018 | 104100 | 685538400 | 26250 | 26250 | 26250 | 26250 | 415 |
| 484 | 20231018 | 104000 | 674644650 | 26250 | 26250 | 26250 | 26250 | 1 |
| 485 | 20231018 | 103900 | 674618400 | 26250 | 26200 | 26250 | 26200 | 432 |
| 486 | 20231018 | 103800 | 663280600 | 26200 | 26200 | 26200 | 26150 | 260 |
| 487 | 20231018 | 103700 | 656472750 | 26200 | 26200 | 26200 | 26200 | 37 |
| 488 | 20231018 | 103600 | 655503350 | 26200 | 26200 | 26200 | 26200 | 347 |
| 489 | 20231018 | 103500 | 646411950 | 26200 | 26200 | 26200 | 26200 | 32 |
| 490 | 20231018 | 103400 | 645573550 | 26200 | 26200 | 26200 | 26200 | 319 |
| 491 | 20231018 | 103300 | 637215750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 492 | 20231018 | 103200 | 637215750 | 26200 | 26150 | 26200 | 26150 | 557 |
| 493 | 20231018 | 103100 | 622624650 | 26150 | 26150 | 26150 | 26100 | 119 |
| 494 | 20231018 | 103000 | 619513000 | 26150 | 26150 | 26150 | 26150 | 192 |
| 495 | 20231018 | 102900 | 614492200 | 26150 | 26100 | 26150 | 26100 | 2583 |
| 496 | 20231018 | 102800 | 547031400 | 26050 | 26050 | 26050 | 26050 | 45 |
| 497 | 20231018 | 102700 | 545859150 | 26050 | 26050 | 26100 | 26050 | 71 |
| 498 | 20231018 | 102600 | 544009100 | 26100 | 26100 | 26100 | 26050 | 117 |
| 499 | 20231018 | 102500 | 540958250 | 26050 | 26100 | 26100 | 26050 | 113 |
| 500 | 20231018 | 102400 | 538014100 | 26050 | 26100 | 26100 | 26050 | 51 |
| 501 | 20231018 | 102300 | 536685450 | 26050 | 26050 | 26050 | 26050 | 504 |
| 502 | 20231018 | 102200 | 523556250 | 26050 | 26050 | 26100 | 26050 | 1255 |
| 503 | 20231018 | 102100 | 490862950 | 26050 | 26100 | 26100 | 26050 | 484 |
| 504 | 20231018 | 102000 | 478249000 | 26100 | 26100 | 26100 | 26050 | 1291 |
| 505 | 20231018 | 101900 | 444558950 | 26100 | 26150 | 26150 | 26100 | 770 |
| 506 | 20231018 | 101800 | 424459950 | 26100 | 26100 | 26150 | 26100 | 182 |
| 507 | 20231018 | 101700 | 419708650 | 26100 | 26100 | 26150 | 26100 | 292 |
| 508 | 20231018 | 101600 | 412084550 | 26150 | 26150 | 26150 | 26100 | 2925 |
| 509 | 20231018 | 101500 | 335624200 | 26150 | 26150 | 26150 | 26150 | 20 |
| 510 | 20231018 | 101400 | 335101200 | 26200 | 26150 | 26200 | 26150 | 89 |
| 511 | 20231018 | 101300 | 332772950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 512 | 20231018 | 101200 | 332772950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 513 | 20231018 | 101100 | 332772950 | 26200 | 26200 | 26200 | 26200 | 2 |
| 514 | 20231018 | 101000 | 332720550 | 26200 | 26200 | 26200 | 26200 | 2 |
| 515 | 20231018 | 100900 | 332668150 | 26200 | 26200 | 26200 | 26150 | 818 |
| 516 | 20231018 | 100800 | 311239550 | 26250 | 26250 | 26250 | 26200 | 1064 |
| 517 | 20231018 | 100700 | 283355400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 518 | 20231018 | 100600 | 283355400 | 26250 | 26200 | 26250 | 26200 | 79 |
| 519 | 20231018 | 100500 | 281284700 | 26250 | 26200 | 26250 | 26200 | 13 |
| 520 | 20231018 | 100400 | 280943600 | 26250 | 26200 | 26250 | 26200 | 90 |
| 521 | 20231018 | 100300 | 278584700 | 26250 | 26200 | 26250 | 26200 | 21 |
| 522 | 20231018 | 100200 | 278033950 | 26200 | 26250 | 26250 | 26200 | 60 |
| 523 | 20231018 | 100100 | 276459100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 524 | 20231018 | 100000 | 276459100 | 26300 | 26300 | 26300 | 26300 | 1 |
| 525 | 20231018 | 095900 | 276432800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 526 | 20231018 | 095800 | 276432800 | 26250 | 26250 | 26300 | 26250 | 66 |
| 527 | 20231018 | 095700 | 274699300 | 26250 | 26250 | 26300 | 26250 | 433 |
| 528 | 20231018 | 095600 | 263331700 | 26300 | 26300 | 26300 | 26300 | 93 |
| 529 | 20231018 | 095500 | 260885800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 530 | 20231018 | 095400 | 260885800 | 26300 | 26250 | 26300 | 26250 | 54 |
| 531 | 20231018 | 095300 | 259465750 | 26300 | 26300 | 26300 | 26300 | 10 |
| 532 | 20231018 | 095200 | 259202750 | 26300 | 26300 | 26300 | 26300 | 3 |
| 533 | 20231018 | 095100 | 259123850 | 26300 | 26250 | 26300 | 26250 | 42 |
| 534 | 20231018 | 095000 | 258021250 | 26300 | 26300 | 26300 | 26300 | 45 |
| 535 | 20231018 | 094900 | 256837750 | 26250 | 26300 | 26300 | 26250 | 80 |
| 536 | 20231018 | 094800 | 254737500 | 26300 | 26300 | 26300 | 26300 | 1 |
| 537 | 20231018 | 094700 | 254711200 | 26250 | 26250 | 26300 | 26250 | 31 |
| 538 | 20231018 | 094600 | 253896050 | 26250 | 26250 | 26250 | 26250 | 1 |
| 539 | 20231018 | 094500 | 253869800 | 26250 | 26300 | 26300 | 26250 | 977 |
| 540 | 20231018 | 094400 | 228184950 | 26350 | 26350 | 26350 | 26350 | 2 |
| 541 | 20231018 | 094300 | 228132250 | 26350 | 26350 | 26350 | 26350 | 1 |
| 542 | 20231018 | 094200 | 228105900 | 26350 | 26300 | 26350 | 26300 | 15 |
| 543 | 20231018 | 094100 | 227711150 | 26300 | 26350 | 26350 | 26300 | 90 |
| 544 | 20231018 | 094000 | 225342700 | 26350 | 26350 | 26350 | 26350 | 10 |
| 545 | 20231018 | 093900 | 225079200 | 26350 | 26350 | 26350 | 26350 | 1 |
| 546 | 20231018 | 093800 | 225052850 | 26300 | 26300 | 26300 | 26300 | 52 |
| 547 | 20231018 | 093700 | 223685250 | 26300 | 26300 | 26300 | 26300 | 72 |
| 548 | 20231018 | 093600 | 221791650 | 26300 | 26300 | 26350 | 26300 | 30 |
| 549 | 20231018 | 093500 | 221002600 | 26350 | 26350 | 26350 | 26300 | 64 |
| 550 | 20231018 | 093400 | 219319300 | 26300 | 26300 | 26300 | 26300 | 46 |
| 551 | 20231018 | 093300 | 218109500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 552 | 20231018 | 093200 | 218109500 | 26350 | 26350 | 26350 | 26300 | 461 |
| 553 | 20231018 | 093100 | 205984750 | 26350 | 26300 | 26350 | 26250 | 294 |
| 554 | 20231018 | 093000 | 198252750 | 26300 | 26300 | 26300 | 26250 | 46 |
| 555 | 20231018 | 092900 | 197044850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 556 | 20231018 | 092800 | 197044850 | 26250 | 26250 | 26250 | 26250 | 4 |
| 557 | 20231018 | 092700 | 196939850 | 26300 | 26200 | 26300 | 26200 | 10 |
| 558 | 20231018 | 092600 | 196676950 | 26250 | 26200 | 26250 | 26200 | 334 |
| 559 | 20231018 | 092500 | 187911900 | 26200 | 26300 | 26300 | 26150 | 1119 |
| 560 | 20231018 | 092400 | 158573350 | 26300 | 26300 | 26300 | 26250 | 560 |
| 561 | 20231018 | 092300 | 143851700 | 26300 | 26350 | 26350 | 26300 | 1037 |
| 562 | 20231018 | 092200 | 116561100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 563 | 20231018 | 092100 | 116561100 | 26350 | 26350 | 26350 | 26350 | 427 |
| 564 | 20231018 | 092000 | 105309650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 565 | 20231018 | 091900 | 105309650 | 26350 | 26350 | 26350 | 26300 | 38 |
| 566 | 20231018 | 091800 | 104309350 | 26350 | 26350 | 26350 | 26350 | 37 |
| 567 | 20231018 | 091700 | 103334400 | 26300 | 26350 | 26350 | 26300 | 442 |
| 568 | 20231018 | 091600 | 91689550 | 26350 | 26350 | 26350 | 26350 | 230 |
| 569 | 20231018 | 091500 | 85629050 | 26350 | 26350 | 26350 | 26350 | 375 |
| 570 | 20231018 | 091400 | 75747800 | 26300 | 26300 | 26300 | 26300 | 108 |
| 571 | 20231018 | 091300 | 72907400 | 26300 | 26350 | 26350 | 26300 | 201 |
| 572 | 20231018 | 091200 | 67611100 | 26350 | 26350 | 26350 | 26350 | 21 |
| 573 | 20231018 | 091100 | 67057750 | 26350 | 26350 | 26350 | 26350 | 532 |
| 574 | 20231018 | 091000 | 53039550 | 26400 | 26400 | 26400 | 26400 | 26 |
| 575 | 20231018 | 090900 | 52353150 | 26400 | 26400 | 26400 | 26400 | 183 |
| 576 | 20231018 | 090800 | 47521950 | 26400 | 26400 | 26400 | 26400 | 378 |
| 577 | 20231018 | 090700 | 37542750 | 26400 | 26400 | 26400 | 26400 | 41 |
| 578 | 20231018 | 090600 | 36460350 | 26400 | 26400 | 26400 | 26400 | 195 |
| 579 | 20231018 | 090500 | 31312350 | 26400 | 26450 | 26450 | 26400 | 36 |
| 580 | 20231018 | 090400 | 30360350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 581 | 20231018 | 090300 | 30360350 | 26450 | 26400 | 26450 | 26400 | 140 |
| 582 | 20231018 | 090200 | 26664150 | 26350 | 26400 | 26400 | 26350 | 83 |
| 583 | 20231018 | 090100 | 24473450 | 26350 | 26450 | 26450 | 26350 | 193 |
| 584 | 20231018 | 090000 | 19384800 | 26450 | 26350 | 26450 | 26300 | 715 |