33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 191200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 8131 |
| 3 | 20231017 | 191100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231017 | 191000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231017 | 190900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231017 | 190800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231017 | 190700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231017 | 190600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231017 | 190500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231017 | 190400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231017 | 190300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231017 | 190200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231017 | 190100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231017 | 190000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231017 | 185900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231017 | 185800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231017 | 185700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231017 | 185600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231017 | 185500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231017 | 185400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231017 | 185300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231017 | 185200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231017 | 185100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231017 | 185000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231017 | 184900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231017 | 184800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231017 | 184700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231017 | 184600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231017 | 184500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231017 | 184400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231017 | 184300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231017 | 184200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 8131 |
| 33 | 20231017 | 184100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231017 | 184000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231017 | 183900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231017 | 183800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231017 | 183700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231017 | 183600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231017 | 183500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231017 | 183400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231017 | 183300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231017 | 183200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231017 | 183100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231017 | 183000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231017 | 182900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231017 | 182800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231017 | 182700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231017 | 182600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231017 | 182500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231017 | 182400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231017 | 182300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231017 | 182200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231017 | 182100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231017 | 182000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231017 | 181900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231017 | 181800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231017 | 181700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231017 | 181600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231017 | 181500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231017 | 181400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231017 | 181300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231017 | 181200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 8131 |
| 63 | 20231017 | 181100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231017 | 181000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231017 | 180900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231017 | 180800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231017 | 180700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231017 | 180600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231017 | 180500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231017 | 180400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231017 | 180300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231017 | 180200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231017 | 180100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231017 | 180000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231017 | 175900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231017 | 175800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231017 | 175700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231017 | 175600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231017 | 175500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231017 | 175400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231017 | 175300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231017 | 175200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231017 | 175100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231017 | 175000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231017 | 174900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231017 | 174800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231017 | 174700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231017 | 174600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231017 | 174500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231017 | 174400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231017 | 174300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231017 | 174200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 8131 |
| 93 | 20231017 | 174100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231017 | 174000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231017 | 173900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231017 | 173800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231017 | 173700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231017 | 173600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231017 | 173500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231017 | 173400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231017 | 173300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231017 | 173200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231017 | 173100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231017 | 173000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231017 | 172900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231017 | 172800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231017 | 172700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231017 | 172600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231017 | 172500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231017 | 172400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231017 | 172300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231017 | 172200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231017 | 172100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231017 | 172000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231017 | 171900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231017 | 171800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231017 | 171700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231017 | 171600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231017 | 171500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231017 | 171400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231017 | 171300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231017 | 171200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 8131 |
| 123 | 20231017 | 171100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231017 | 171000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231017 | 170900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231017 | 170800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231017 | 170700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231017 | 170600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231017 | 170500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231017 | 170400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231017 | 170300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231017 | 170200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231017 | 170100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231017 | 170000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231017 | 165900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231017 | 165800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231017 | 165700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231017 | 165600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231017 | 165500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231017 | 165400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231017 | 165300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231017 | 165200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231017 | 165100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231017 | 165000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231017 | 164900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231017 | 164800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231017 | 164700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231017 | 164600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231017 | 164500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231017 | 164400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231017 | 164300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231017 | 164200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 8131 |
| 153 | 20231017 | 164100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231017 | 164000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231017 | 163900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231017 | 163800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231017 | 163700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231017 | 163600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231017 | 163500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231017 | 163400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231017 | 163300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231017 | 163200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231017 | 163100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231017 | 163000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231017 | 162900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231017 | 162800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231017 | 162700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231017 | 162600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231017 | 162500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231017 | 162400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231017 | 162300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231017 | 162200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231017 | 162100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231017 | 162000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231017 | 161900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231017 | 161800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231017 | 161700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231017 | 161600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231017 | 161500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231017 | 161400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231017 | 161300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231017 | 161200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 8131 |
| 183 | 20231017 | 161100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231017 | 161000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231017 | 160900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231017 | 160800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231017 | 160700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231017 | 160600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231017 | 160500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231017 | 160400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231017 | 160300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231017 | 160200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231017 | 160100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231017 | 160000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231017 | 155900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231017 | 155800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231017 | 155700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231017 | 155600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231017 | 155500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231017 | 155400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231017 | 155300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231017 | 155200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231017 | 155100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231017 | 155000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231017 | 154900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231017 | 154800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231017 | 154700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231017 | 154600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231017 | 154500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231017 | 154400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231017 | 154300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231017 | 154200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 8131 |
| 213 | 20231017 | 154100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231017 | 154000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231017 | 153900 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231017 | 153800 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231017 | 153700 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231017 | 153600 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231017 | 153500 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231017 | 153400 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231017 | 153300 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231017 | 153200 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231017 | 153100 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20231017 | 153000 | 12858146000 | 25900 | 25900 | 25900 | 25900 | 8131 |
| 225 | 20231017 | 152900 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20231017 | 152800 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20231017 | 152700 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20231017 | 152600 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20231017 | 152500 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20231017 | 152400 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20231017 | 152300 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20231017 | 152200 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20231017 | 152100 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20231017 | 152000 | 12647553100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20231017 | 151900 | 12647553100 | 25950 | 26000 | 26000 | 25900 | 2939 |
| 236 | 20231017 | 151800 | 12571287950 | 26000 | 25850 | 26000 | 25850 | 2709 |
| 237 | 20231017 | 151700 | 12500934200 | 25850 | 25900 | 26000 | 25850 | 1522 |
| 238 | 20231017 | 151600 | 12461490600 | 25900 | 25900 | 26000 | 25900 | 1105 |
| 239 | 20231017 | 151500 | 12432795950 | 25950 | 25900 | 25950 | 25900 | 616 |
| 240 | 20231017 | 151400 | 12416835700 | 25950 | 25950 | 25950 | 25850 | 305 |
| 241 | 20231017 | 151300 | 12408930150 | 25850 | 25850 | 26000 | 25800 | 5851 |
| 242 | 20231017 | 151200 | 12257590400 | 25900 | 26000 | 26050 | 25850 | 4755 |
| 243 | 20231017 | 151100 | 12134375700 | 26050 | 26000 | 26050 | 25950 | 546 |
| 244 | 20231017 | 151000 | 12120185050 | 26000 | 25950 | 26050 | 25950 | 1343 |
| 245 | 20231017 | 150900 | 12085266550 | 25950 | 26000 | 26000 | 25950 | 310 |
| 246 | 20231017 | 150800 | 12077207500 | 26000 | 26000 | 26000 | 25950 | 748 |
| 247 | 20231017 | 150700 | 12057778050 | 25950 | 25950 | 26000 | 25950 | 401 |
| 248 | 20231017 | 150600 | 12047362250 | 26000 | 25950 | 26000 | 25950 | 630 |
| 249 | 20231017 | 150500 | 12030986400 | 26000 | 26000 | 26050 | 25950 | 862 |
| 250 | 20231017 | 150400 | 12008579750 | 26000 | 26000 | 26050 | 26000 | 286 |
| 251 | 20231017 | 150300 | 12001139150 | 26050 | 26050 | 26050 | 26000 | 646 |
| 252 | 20231017 | 150200 | 11984324950 | 26000 | 26000 | 26050 | 26000 | 289 |
| 253 | 20231017 | 150100 | 11976801000 | 26000 | 26000 | 26050 | 26000 | 677 |
| 254 | 20231017 | 150000 | 11959188100 | 26000 | 26050 | 26050 | 26000 | 372 |
| 255 | 20231017 | 145900 | 11949501500 | 26000 | 26000 | 26100 | 25950 | 989 |
| 256 | 20231017 | 145800 | 11923762450 | 26050 | 26050 | 26100 | 26000 | 950 |
| 257 | 20231017 | 145700 | 11899048200 | 26050 | 26050 | 26100 | 26000 | 632 |
| 258 | 20231017 | 145600 | 11882584200 | 26050 | 26050 | 26100 | 26000 | 356 |
| 259 | 20231017 | 145500 | 11873307350 | 26100 | 26000 | 26150 | 26000 | 1029 |
| 260 | 20231017 | 145400 | 11846510850 | 26000 | 25950 | 26100 | 25950 | 850 |
| 261 | 20231017 | 145300 | 11824380300 | 25950 | 25950 | 26000 | 25950 | 826 |
| 262 | 20231017 | 145200 | 11802907750 | 25950 | 25950 | 26000 | 25950 | 609 |
| 263 | 20231017 | 145100 | 11787087400 | 25950 | 26100 | 26100 | 25950 | 595 |
| 264 | 20231017 | 145000 | 11771602600 | 26000 | 26050 | 26100 | 26000 | 1042 |
| 265 | 20231017 | 144900 | 11744467500 | 26050 | 26100 | 26100 | 26050 | 1518 |
| 266 | 20231017 | 144800 | 11704870100 | 26050 | 26050 | 26150 | 26050 | 1483 |
| 267 | 20231017 | 144700 | 11666167900 | 26050 | 26050 | 26100 | 26050 | 461 |
| 268 | 20231017 | 144600 | 11654152800 | 26050 | 26100 | 26100 | 26050 | 171 |
| 269 | 20231017 | 144500 | 11649694350 | 26100 | 26000 | 26150 | 26000 | 9589 |
| 270 | 20231017 | 144400 | 11400177050 | 26000 | 26000 | 26000 | 25950 | 1033 |
| 271 | 20231017 | 144300 | 11373323350 | 25950 | 25950 | 26000 | 25950 | 485 |
| 272 | 20231017 | 144200 | 11360724200 | 25950 | 26000 | 26000 | 25900 | 659 |
| 273 | 20231017 | 144100 | 11343621750 | 25900 | 25850 | 26000 | 25850 | 2362 |
| 274 | 20231017 | 144000 | 11282427500 | 25850 | 25900 | 25900 | 25850 | 464 |
| 275 | 20231017 | 143900 | 11270427350 | 25850 | 25900 | 25900 | 25850 | 390 |
| 276 | 20231017 | 143800 | 11260331700 | 25900 | 25900 | 25900 | 25800 | 2067 |
| 277 | 20231017 | 143700 | 11206812650 | 25850 | 25900 | 25900 | 25800 | 1776 |
| 278 | 20231017 | 143600 | 11160952050 | 25850 | 25900 | 25900 | 25850 | 317 |
| 279 | 20231017 | 143500 | 11152752000 | 25850 | 25900 | 25900 | 25800 | 1246 |
| 280 | 20231017 | 143400 | 11120540000 | 25900 | 25850 | 25900 | 25850 | 221 |
| 281 | 20231017 | 143300 | 11114823350 | 25850 | 25850 | 25950 | 25850 | 1311 |
| 282 | 20231017 | 143200 | 11080908750 | 25850 | 25800 | 25850 | 25800 | 1505 |
| 283 | 20231017 | 143100 | 11042006500 | 25800 | 25800 | 25850 | 25800 | 1489 |
| 284 | 20231017 | 143000 | 11003572650 | 25800 | 25850 | 25850 | 25800 | 185 |
| 285 | 20231017 | 142900 | 10998793250 | 25800 | 25850 | 25850 | 25800 | 570 |
| 286 | 20231017 | 142800 | 10984077550 | 25800 | 25900 | 25900 | 25750 | 22339 |
| 287 | 20231017 | 142700 | 10407195950 | 25900 | 25950 | 26000 | 25900 | 867 |
| 288 | 20231017 | 142600 | 10384712000 | 25950 | 26000 | 26000 | 25950 | 1920 |
| 289 | 20231017 | 142500 | 10334877500 | 26000 | 26000 | 26050 | 25950 | 1136 |
| 290 | 20231017 | 142400 | 10305343050 | 26000 | 26050 | 26100 | 26000 | 829 |
| 291 | 20231017 | 142300 | 10283731850 | 26050 | 26050 | 26100 | 26000 | 517 |
| 292 | 20231017 | 142200 | 10270262750 | 26050 | 26100 | 26100 | 26000 | 469 |
| 293 | 20231017 | 142100 | 10258043500 | 26050 | 26000 | 26100 | 26000 | 3232 |
| 294 | 20231017 | 142000 | 10173984700 | 26000 | 25950 | 26000 | 25950 | 166 |
| 295 | 20231017 | 141900 | 10169674100 | 26000 | 26000 | 26000 | 25950 | 323 |
| 296 | 20231017 | 141800 | 10161286400 | 26000 | 25950 | 26000 | 25950 | 163 |
| 297 | 20231017 | 141700 | 10157050000 | 25950 | 26000 | 26000 | 25950 | 742 |
| 298 | 20231017 | 141600 | 10137770800 | 26000 | 25950 | 26000 | 25950 | 898 |
| 299 | 20231017 | 141500 | 10114454250 | 25950 | 26050 | 26100 | 25950 | 2066 |
| 300 | 20231017 | 141400 | 10060766750 | 26050 | 26050 | 26100 | 26000 | 1798 |
| 301 | 20231017 | 141300 | 10013942350 | 26050 | 26050 | 26100 | 26000 | 396 |
| 302 | 20231017 | 141200 | 10003635450 | 26050 | 26100 | 26100 | 26000 | 732 |
| 303 | 20231017 | 141100 | 9984566800 | 26100 | 26000 | 26100 | 26000 | 407 |
| 304 | 20231017 | 141000 | 9973953950 | 26000 | 26000 | 26050 | 25950 | 2508 |
| 305 | 20231017 | 140900 | 9908684000 | 26000 | 26000 | 26050 | 26000 | 662 |
| 306 | 20231017 | 140800 | 9891468700 | 26050 | 26000 | 26050 | 26000 | 562 |
| 307 | 20231017 | 140700 | 9876854850 | 26000 | 26050 | 26100 | 26000 | 864 |
| 308 | 20231017 | 140600 | 9854351100 | 26050 | 26050 | 26100 | 26000 | 1324 |
| 309 | 20231017 | 140500 | 9819863750 | 26100 | 26000 | 26100 | 26000 | 1855 |
| 310 | 20231017 | 140400 | 9771553300 | 26050 | 26050 | 26050 | 25950 | 9406 |
| 311 | 20231017 | 140300 | 9526923300 | 26050 | 26100 | 26100 | 26050 | 852 |
| 312 | 20231017 | 140200 | 9504698150 | 26050 | 26100 | 26100 | 26000 | 1423 |
| 313 | 20231017 | 140100 | 9467611200 | 26100 | 26100 | 26100 | 26000 | 3507 |
| 314 | 20231017 | 140000 | 9376253350 | 26100 | 26100 | 26100 | 26050 | 4187 |
| 315 | 20231017 | 135900 | 9266974000 | 26100 | 26150 | 26200 | 26100 | 1164 |
| 316 | 20231017 | 135800 | 9236537550 | 26150 | 26150 | 26150 | 26100 | 2234 |
| 317 | 20231017 | 135700 | 9178127050 | 26150 | 26100 | 26150 | 26100 | 694 |
| 318 | 20231017 | 135600 | 9159999800 | 26100 | 26100 | 26150 | 26100 | 2034 |
| 319 | 20231017 | 135500 | 9106813550 | 26100 | 26150 | 26200 | 26100 | 428 |
| 320 | 20231017 | 135400 | 9095630000 | 26150 | 26100 | 26200 | 26100 | 2429 |
| 321 | 20231017 | 135300 | 9032072100 | 26100 | 26150 | 26200 | 26100 | 3955 |
| 322 | 20231017 | 135200 | 8928762150 | 26150 | 26200 | 26200 | 26150 | 577 |
| 323 | 20231017 | 135100 | 8913659550 | 26200 | 26200 | 26250 | 26200 | 330 |
| 324 | 20231017 | 135000 | 8905012750 | 26200 | 26200 | 26250 | 26150 | 1955 |
| 325 | 20231017 | 134900 | 8853795650 | 26250 | 26200 | 26250 | 26200 | 192 |
| 326 | 20231017 | 134800 | 8848764700 | 26200 | 26250 | 26300 | 26150 | 2898 |
| 327 | 20231017 | 134700 | 8772672250 | 26300 | 26300 | 26300 | 26250 | 1051 |
| 328 | 20231017 | 134600 | 8745062400 | 26350 | 26300 | 26350 | 26300 | 430 |
| 329 | 20231017 | 134500 | 8733751000 | 26300 | 26300 | 26350 | 26300 | 2228 |
| 330 | 20231017 | 134400 | 8675150950 | 26300 | 26150 | 26300 | 26150 | 3084 |
| 331 | 20231017 | 134300 | 8594318000 | 26200 | 26150 | 26200 | 26150 | 991 |
| 332 | 20231017 | 134200 | 8568364100 | 26200 | 26150 | 26200 | 26150 | 107 |
| 333 | 20231017 | 134100 | 8565565800 | 26150 | 26150 | 26200 | 26150 | 382 |
| 334 | 20231017 | 134000 | 8555573500 | 26150 | 26150 | 26200 | 26150 | 101 |
| 335 | 20231017 | 133900 | 8552931600 | 26200 | 26150 | 26200 | 26150 | 292 |
| 336 | 20231017 | 133800 | 8545295050 | 26150 | 26200 | 26250 | 26150 | 581 |
| 337 | 20231017 | 133700 | 8530076200 | 26200 | 26250 | 26300 | 26200 | 2248 |
| 338 | 20231017 | 133600 | 8471059200 | 26250 | 26200 | 26300 | 26200 | 2575 |
| 339 | 20231017 | 133500 | 8403488650 | 26200 | 26200 | 26250 | 26200 | 509 |
| 340 | 20231017 | 133400 | 8390127850 | 26250 | 26300 | 26300 | 26250 | 2373 |
| 341 | 20231017 | 133300 | 8327801550 | 26300 | 26250 | 26300 | 26250 | 1199 |
| 342 | 20231017 | 133200 | 8296274550 | 26300 | 26300 | 26300 | 26250 | 1424 |
| 343 | 20231017 | 133100 | 8258849200 | 26300 | 26350 | 26350 | 26300 | 1677 |
| 344 | 20231017 | 133000 | 8214673000 | 26300 | 26300 | 26350 | 26300 | 56 |
| 345 | 20231017 | 132900 | 8213199550 | 26300 | 26300 | 26350 | 26300 | 430 |
| 346 | 20231017 | 132800 | 8201888950 | 26350 | 26350 | 26350 | 26300 | 280 |
| 347 | 20231017 | 132700 | 8194513600 | 26350 | 26300 | 26400 | 26300 | 1721 |
| 348 | 20231017 | 132600 | 8149117400 | 26250 | 26300 | 26400 | 26250 | 2108 |
| 349 | 20231017 | 132500 | 8093657050 | 26300 | 26350 | 26350 | 26250 | 1695 |
| 350 | 20231017 | 132400 | 8049093200 | 26350 | 26350 | 26350 | 26300 | 292 |
| 351 | 20231017 | 132300 | 8041405850 | 26300 | 26250 | 26350 | 26200 | 3502 |
| 352 | 20231017 | 132200 | 7949434250 | 26200 | 26200 | 26250 | 26200 | 392 |
| 353 | 20231017 | 132100 | 7939159650 | 26250 | 26150 | 26250 | 26150 | 2367 |
| 354 | 20231017 | 132000 | 7877142900 | 26200 | 26150 | 26200 | 26150 | 291 |
| 355 | 20231017 | 131900 | 7869532250 | 26200 | 26200 | 26200 | 26150 | 53 |
| 356 | 20231017 | 131800 | 7868145700 | 26150 | 26250 | 26250 | 26150 | 445 |
| 357 | 20231017 | 131700 | 7856508350 | 26150 | 26000 | 26300 | 26000 | 3394 |
| 358 | 20231017 | 131600 | 7767733250 | 26000 | 26050 | 26050 | 26000 | 223 |
| 359 | 20231017 | 131500 | 7761930750 | 26000 | 26100 | 26100 | 26000 | 342 |
| 360 | 20231017 | 131400 | 7753019800 | 26100 | 26000 | 26100 | 26000 | 1992 |
| 361 | 20231017 | 131300 | 7701132550 | 26000 | 26050 | 26050 | 26000 | 521 |
| 362 | 20231017 | 131200 | 7687580800 | 26050 | 26000 | 26050 | 26000 | 161 |
| 363 | 20231017 | 131100 | 7683390000 | 26000 | 26050 | 26100 | 26000 | 703 |
| 364 | 20231017 | 131000 | 7665085850 | 26100 | 26100 | 26100 | 26050 | 407 |
| 365 | 20231017 | 130900 | 7654476750 | 26100 | 26050 | 26100 | 26050 | 242 |
| 366 | 20231017 | 130800 | 7648162250 | 26100 | 26100 | 26100 | 26050 | 1310 |
| 367 | 20231017 | 130700 | 7613988650 | 26100 | 26100 | 26100 | 26050 | 293 |
| 368 | 20231017 | 130600 | 7606349950 | 26050 | 26100 | 26100 | 26050 | 235 |
| 369 | 20231017 | 130500 | 7600227250 | 26100 | 26000 | 26150 | 25950 | 1573 |
| 370 | 20231017 | 130400 | 7559295450 | 25950 | 26000 | 26000 | 25950 | 686 |
| 371 | 20231017 | 130300 | 7541466550 | 25950 | 26000 | 26050 | 25950 | 220 |
| 372 | 20231017 | 130200 | 7535745850 | 26000 | 26000 | 26050 | 26000 | 373 |
| 373 | 20231017 | 130100 | 7526044300 | 26050 | 26050 | 26050 | 26000 | 877 |
| 374 | 20231017 | 130000 | 7503221350 | 26050 | 26000 | 26050 | 26000 | 194 |
| 375 | 20231017 | 125900 | 7498172450 | 26050 | 26000 | 26050 | 26000 | 441 |
| 376 | 20231017 | 125800 | 7486687700 | 26000 | 25950 | 26100 | 25950 | 4422 |
| 377 | 20231017 | 125700 | 7371688300 | 25950 | 26000 | 26000 | 25950 | 707 |
| 378 | 20231017 | 125600 | 7353335950 | 25950 | 26000 | 26000 | 25950 | 560 |
| 379 | 20231017 | 125500 | 7338792900 | 26000 | 25950 | 26000 | 25950 | 404 |
| 380 | 20231017 | 125400 | 7328291700 | 26000 | 25950 | 26000 | 25950 | 327 |
| 381 | 20231017 | 125300 | 7319803300 | 26000 | 26000 | 26050 | 25950 | 124 |
| 382 | 20231017 | 125200 | 7316578700 | 26050 | 26050 | 26050 | 26000 | 472 |
| 383 | 20231017 | 125100 | 7304300800 | 26000 | 26000 | 26050 | 26000 | 591 |
| 384 | 20231017 | 125000 | 7288917100 | 26050 | 26000 | 26050 | 26000 | 240 |
| 385 | 20231017 | 124900 | 7282672900 | 26000 | 26050 | 26050 | 26000 | 463 |
| 386 | 20231017 | 124800 | 7270632000 | 26050 | 26050 | 26050 | 26000 | 591 |
| 387 | 20231017 | 124700 | 7255260700 | 26050 | 26050 | 26100 | 26000 | 696 |
| 388 | 20231017 | 124600 | 7237119850 | 26100 | 26100 | 26100 | 26050 | 320 |
| 389 | 20231017 | 124500 | 7228772700 | 26100 | 26100 | 26100 | 26050 | 239 |
| 390 | 20231017 | 124400 | 7222540750 | 26100 | 26050 | 26100 | 26000 | 1802 |
| 391 | 20231017 | 124300 | 7175594150 | 26050 | 25900 | 26050 | 25900 | 5824 |
| 392 | 20231017 | 124200 | 7024434800 | 25900 | 25900 | 25950 | 25900 | 473 |
| 393 | 20231017 | 124100 | 7012172350 | 25900 | 25950 | 25950 | 25900 | 358 |
| 394 | 20231017 | 124000 | 7002886100 | 25900 | 25900 | 25950 | 25900 | 555 |
| 395 | 20231017 | 123900 | 6988509700 | 25950 | 26000 | 26000 | 25900 | 1694 |
| 396 | 20231017 | 123800 | 6944551850 | 26000 | 26000 | 26000 | 25950 | 215 |
| 397 | 20231017 | 123700 | 6938968100 | 26000 | 25900 | 26000 | 25900 | 2108 |
| 398 | 20231017 | 123600 | 6884262400 | 25950 | 25950 | 25950 | 25900 | 296 |
| 399 | 20231017 | 123500 | 6876584500 | 25950 | 25900 | 25950 | 25850 | 4151 |
| 400 | 20231017 | 123400 | 6769076750 | 25850 | 25900 | 25900 | 25850 | 309 |
| 401 | 20231017 | 123300 | 6761075100 | 25900 | 25950 | 25950 | 25850 | 2452 |
| 402 | 20231017 | 123200 | 6697561750 | 25900 | 25950 | 25950 | 25900 | 803 |
| 403 | 20231017 | 123100 | 6676739800 | 25950 | 25900 | 25950 | 25900 | 61 |
| 404 | 20231017 | 123000 | 6675158850 | 25950 | 26000 | 26000 | 25900 | 2240 |
| 405 | 20231017 | 122900 | 6617030250 | 26000 | 25950 | 26000 | 25950 | 229 |
| 406 | 20231017 | 122800 | 6611082050 | 25950 | 26000 | 26050 | 25950 | 1838 |
| 407 | 20231017 | 122700 | 6563302050 | 26000 | 26050 | 26050 | 26000 | 246 |
| 408 | 20231017 | 122600 | 6556903400 | 26050 | 26000 | 26050 | 26000 | 284 |
| 409 | 20231017 | 122500 | 6549516450 | 26000 | 26050 | 26050 | 26000 | 533 |
| 410 | 20231017 | 122400 | 6535655600 | 26000 | 26000 | 26050 | 26000 | 497 |
| 411 | 20231017 | 122300 | 6522709400 | 26000 | 26000 | 26050 | 26000 | 662 |
| 412 | 20231017 | 122200 | 6505494400 | 25950 | 26000 | 26000 | 25950 | 443 |
| 413 | 20231017 | 122100 | 6493979750 | 26000 | 26000 | 26050 | 25950 | 2586 |
| 414 | 20231017 | 122000 | 6426748750 | 25950 | 25950 | 26000 | 25950 | 368 |
| 415 | 20231017 | 121900 | 6417198700 | 26000 | 26000 | 26050 | 25950 | 1109 |
| 416 | 20231017 | 121800 | 6388361200 | 26000 | 26000 | 26050 | 26000 | 303 |
| 417 | 20231017 | 121700 | 6380479300 | 26050 | 26000 | 26050 | 26000 | 203 |
| 418 | 20231017 | 121600 | 6375196600 | 26000 | 26000 | 26050 | 26000 | 191 |
| 419 | 20231017 | 121500 | 6370230000 | 26050 | 26000 | 26050 | 25950 | 2548 |
| 420 | 20231017 | 121400 | 6303984650 | 26000 | 26000 | 26050 | 26000 | 316 |
| 421 | 20231017 | 121300 | 6295768300 | 26000 | 26000 | 26050 | 26000 | 669 |
| 422 | 20231017 | 121200 | 6278373700 | 26000 | 26000 | 26050 | 26000 | 286 |
| 423 | 20231017 | 121100 | 6270937200 | 26050 | 26000 | 26050 | 26000 | 397 |
| 424 | 20231017 | 121000 | 6260614300 | 26050 | 26000 | 26050 | 26000 | 98 |
| 425 | 20231017 | 120900 | 6258064250 | 26000 | 26100 | 26100 | 26000 | 270 |
| 426 | 20231017 | 120800 | 6251034400 | 26050 | 26000 | 26100 | 26000 | 2517 |
| 427 | 20231017 | 120700 | 6185561050 | 25950 | 26100 | 26100 | 25950 | 9988 |
| 428 | 20231017 | 120600 | 5925684350 | 26100 | 26050 | 26100 | 26050 | 865 |
| 429 | 20231017 | 120500 | 5903115900 | 26100 | 26100 | 26100 | 26050 | 175 |
| 430 | 20231017 | 120400 | 5898556300 | 26100 | 26100 | 26100 | 26050 | 1494 |
| 431 | 20231017 | 120300 | 5859569950 | 26150 | 26100 | 26150 | 26100 | 963 |
| 432 | 20231017 | 120200 | 5834389950 | 26100 | 26150 | 26150 | 26100 | 405 |
| 433 | 20231017 | 120100 | 5823813900 | 26150 | 26100 | 26150 | 26100 | 302 |
| 434 | 20231017 | 120000 | 5815929250 | 26100 | 26150 | 26150 | 26100 | 103 |
| 435 | 20231017 | 115900 | 5813237850 | 26150 | 26200 | 26200 | 26150 | 453 |
| 436 | 20231017 | 115800 | 5801376350 | 26200 | 26200 | 26250 | 26200 | 188 |
| 437 | 20231017 | 115700 | 5796447350 | 26250 | 26150 | 26300 | 26100 | 3601 |
| 438 | 20231017 | 115600 | 5702169550 | 26150 | 26100 | 26150 | 26100 | 2474 |
| 439 | 20231017 | 115500 | 5637478600 | 26150 | 26100 | 26150 | 26100 | 270 |
| 440 | 20231017 | 115400 | 5630427550 | 26150 | 26150 | 26150 | 26100 | 159 |
| 441 | 20231017 | 115300 | 5626275000 | 26100 | 26150 | 26150 | 26100 | 195 |
| 442 | 20231017 | 115200 | 5621184100 | 26150 | 26100 | 26150 | 26100 | 466 |
| 443 | 20231017 | 115100 | 5609008400 | 26100 | 26150 | 26150 | 26100 | 138 |
| 444 | 20231017 | 115000 | 5605404100 | 26100 | 26150 | 26150 | 26100 | 456 |
| 445 | 20231017 | 114900 | 5593501950 | 26100 | 26100 | 26150 | 26100 | 648 |
| 446 | 20231017 | 114800 | 5576588200 | 26100 | 26150 | 26150 | 26100 | 874 |
| 447 | 20231017 | 114700 | 5553737850 | 26100 | 26150 | 26150 | 26100 | 350 |
| 448 | 20231017 | 114600 | 5544599800 | 26150 | 26150 | 26150 | 26100 | 120 |
| 449 | 20231017 | 114500 | 5541464850 | 26150 | 26100 | 26150 | 26100 | 310 |
| 450 | 20231017 | 114400 | 5533373500 | 26150 | 26100 | 26150 | 26100 | 129 |
| 451 | 20231017 | 114300 | 5530005650 | 26100 | 26100 | 26150 | 26100 | 463 |
| 452 | 20231017 | 114200 | 5517918400 | 26100 | 26150 | 26150 | 26100 | 171 |
| 453 | 20231017 | 114100 | 5513451650 | 26150 | 26150 | 26150 | 26100 | 106 |
| 454 | 20231017 | 114000 | 5510684000 | 26150 | 26100 | 26150 | 26100 | 906 |
| 455 | 20231017 | 113900 | 5487005700 | 26150 | 26100 | 26150 | 26100 | 538 |
| 456 | 20231017 | 113800 | 5472939000 | 26100 | 26100 | 26150 | 26100 | 314 |
| 457 | 20231017 | 113700 | 5464742400 | 26100 | 26100 | 26100 | 26100 | 225 |
| 458 | 20231017 | 113600 | 5458869900 | 26100 | 26150 | 26200 | 26100 | 260 |
| 459 | 20231017 | 113500 | 5452072550 | 26150 | 26150 | 26200 | 26150 | 79 |
| 460 | 20231017 | 113400 | 5450005900 | 26200 | 26150 | 26200 | 26150 | 95 |
| 461 | 20231017 | 113300 | 5447519550 | 26150 | 26150 | 26200 | 26150 | 674 |
| 462 | 20231017 | 113200 | 5429893850 | 26200 | 26200 | 26200 | 26200 | 74 |
| 463 | 20231017 | 113100 | 5427955050 | 26200 | 26250 | 26250 | 26200 | 317 |
| 464 | 20231017 | 113000 | 5419648250 | 26250 | 26200 | 26250 | 26200 | 107 |
| 465 | 20231017 | 112900 | 5416844500 | 26250 | 26200 | 26250 | 26200 | 727 |
| 466 | 20231017 | 112800 | 5397762550 | 26200 | 26250 | 26250 | 26200 | 229 |
| 467 | 20231017 | 112700 | 5391758500 | 26200 | 26200 | 26250 | 26200 | 93 |
| 468 | 20231017 | 112600 | 5389321200 | 26200 | 26200 | 26250 | 26150 | 612 |
| 469 | 20231017 | 112500 | 5373288900 | 26200 | 26150 | 26250 | 26150 | 1475 |
| 470 | 20231017 | 112400 | 5334649750 | 26150 | 26250 | 26250 | 26150 | 206 |
| 471 | 20231017 | 112300 | 5329253900 | 26250 | 26250 | 26250 | 26200 | 422 |
| 472 | 20231017 | 112200 | 5318188650 | 26250 | 26200 | 26250 | 26150 | 678 |
| 473 | 20231017 | 112100 | 5300425500 | 26150 | 26100 | 26200 | 26100 | 3808 |
| 474 | 20231017 | 112000 | 5200864450 | 26100 | 26200 | 26200 | 26100 | 910 |
| 475 | 20231017 | 111900 | 5177069800 | 26200 | 26150 | 26200 | 26150 | 296 |
| 476 | 20231017 | 111800 | 5169328500 | 26150 | 26150 | 26200 | 26150 | 160 |
| 477 | 20231017 | 111700 | 5165139850 | 26150 | 26200 | 26200 | 26150 | 280 |
| 478 | 20231017 | 111600 | 5157816550 | 26200 | 26200 | 26200 | 26150 | 99 |
| 479 | 20231017 | 111500 | 5155225750 | 26150 | 26200 | 26200 | 26150 | 215 |
| 480 | 20231017 | 111400 | 5149597350 | 26150 | 26200 | 26200 | 26150 | 768 |
| 481 | 20231017 | 111300 | 5129512950 | 26150 | 26200 | 26200 | 26150 | 187 |
| 482 | 20231017 | 111200 | 5124622150 | 26200 | 26150 | 26300 | 26150 | 1357 |
| 483 | 20231017 | 111100 | 5089038750 | 26150 | 26100 | 26150 | 26050 | 1042 |
| 484 | 20231017 | 111000 | 5061832750 | 26100 | 26050 | 26100 | 26050 | 335 |
| 485 | 20231017 | 110900 | 5053098000 | 26100 | 26100 | 26100 | 26050 | 726 |
| 486 | 20231017 | 110800 | 5034155700 | 26100 | 26050 | 26150 | 26050 | 3942 |
| 487 | 20231017 | 110700 | 4931261500 | 26100 | 26100 | 26150 | 26050 | 2046 |
| 488 | 20231017 | 110600 | 4877865500 | 26100 | 26100 | 26150 | 26100 | 456 |
| 489 | 20231017 | 110500 | 4865958050 | 26100 | 26150 | 26150 | 26100 | 478 |
| 490 | 20231017 | 110400 | 4853461350 | 26200 | 26150 | 26200 | 26150 | 90 |
| 491 | 20231017 | 110300 | 4851106200 | 26150 | 26250 | 26250 | 26150 | 1204 |
| 492 | 20231017 | 110200 | 4819563600 | 26200 | 26250 | 26250 | 26200 | 186 |
| 493 | 20231017 | 110100 | 4814687500 | 26250 | 26250 | 26300 | 26250 | 310 |
| 494 | 20231017 | 110000 | 4806549350 | 26250 | 26300 | 26300 | 26250 | 448 |
| 495 | 20231017 | 105900 | 4794784000 | 26300 | 26350 | 26350 | 26300 | 146 |
| 496 | 20231017 | 105800 | 4790939250 | 26350 | 26300 | 26350 | 26300 | 410 |
| 497 | 20231017 | 105700 | 4780152300 | 26350 | 26350 | 26350 | 26300 | 249 |
| 498 | 20231017 | 105600 | 4773593800 | 26350 | 26350 | 26350 | 26300 | 88 |
| 499 | 20231017 | 105500 | 4771276950 | 26350 | 26300 | 26350 | 26300 | 313 |
| 500 | 20231017 | 105400 | 4763041850 | 26350 | 26250 | 26350 | 26250 | 2684 |
| 501 | 20231017 | 105300 | 4692437600 | 26250 | 26250 | 26300 | 26250 | 197 |
| 502 | 20231017 | 105200 | 4687266000 | 26250 | 26250 | 26300 | 26250 | 333 |
| 503 | 20231017 | 105100 | 4678521150 | 26250 | 26300 | 26350 | 26250 | 652 |
| 504 | 20231017 | 105000 | 4661384950 | 26300 | 26300 | 26350 | 26300 | 41 |
| 505 | 20231017 | 104900 | 4660306500 | 26350 | 26300 | 26350 | 26300 | 340 |
| 506 | 20231017 | 104800 | 4651363800 | 26300 | 26250 | 26300 | 26250 | 514 |
| 507 | 20231017 | 104700 | 4637869300 | 26200 | 26250 | 26250 | 26200 | 318 |
| 508 | 20231017 | 104600 | 4629530150 | 26250 | 26250 | 26300 | 26200 | 181 |
| 509 | 20231017 | 104500 | 4624774800 | 26200 | 26150 | 26300 | 26150 | 749 |
| 510 | 20231017 | 104400 | 4605131450 | 26200 | 26100 | 26200 | 26100 | 723 |
| 511 | 20231017 | 104300 | 4586196800 | 26150 | 26200 | 26200 | 26150 | 391 |
| 512 | 20231017 | 104200 | 4575971700 | 26200 | 26150 | 26200 | 26100 | 918 |
| 513 | 20231017 | 104100 | 4551931050 | 26100 | 26150 | 26200 | 26100 | 409 |
| 514 | 20231017 | 104000 | 4541246600 | 26200 | 26150 | 26200 | 26150 | 426 |
| 515 | 20231017 | 103900 | 4530106100 | 26150 | 26150 | 26200 | 26100 | 2090 |
| 516 | 20231017 | 103800 | 4475513350 | 26150 | 26200 | 26250 | 26150 | 999 |
| 517 | 20231017 | 103700 | 4449369700 | 26200 | 26200 | 26250 | 26200 | 379 |
| 518 | 20231017 | 103600 | 4439437850 | 26200 | 26200 | 26250 | 26200 | 1001 |
| 519 | 20231017 | 103500 | 4413208250 | 26250 | 26250 | 26250 | 26200 | 1045 |
| 520 | 20231017 | 103400 | 4385808200 | 26300 | 26400 | 26400 | 26300 | 2174 |
| 521 | 20231017 | 103300 | 4328626100 | 26450 | 26400 | 26450 | 26300 | 4239 |
| 522 | 20231017 | 103200 | 4216795100 | 26400 | 26450 | 26450 | 26400 | 480 |
| 523 | 20231017 | 103100 | 4204122450 | 26450 | 26400 | 26450 | 26400 | 151 |
| 524 | 20231017 | 103000 | 4200132000 | 26450 | 26450 | 26450 | 26400 | 208 |
| 525 | 20231017 | 102900 | 4194637250 | 26450 | 26500 | 26500 | 26400 | 255 |
| 526 | 20231017 | 102800 | 4187904000 | 26450 | 26450 | 26500 | 26400 | 214 |
| 527 | 20231017 | 102700 | 4182244050 | 26450 | 26400 | 26450 | 26350 | 1591 |
| 528 | 20231017 | 102600 | 4140232650 | 26400 | 26400 | 26450 | 26400 | 114 |
| 529 | 20231017 | 102500 | 4137222400 | 26450 | 26400 | 26450 | 26400 | 444 |
| 530 | 20231017 | 102400 | 4125500500 | 26450 | 26450 | 26500 | 26450 | 161 |
| 531 | 20231017 | 102300 | 4121241350 | 26450 | 26450 | 26500 | 26400 | 98 |
| 532 | 20231017 | 102200 | 4118648650 | 26450 | 26350 | 26500 | 26350 | 550 |
| 533 | 20231017 | 102100 | 4104116400 | 26400 | 26400 | 26400 | 26350 | 205 |
| 534 | 20231017 | 102000 | 4098708300 | 26350 | 26400 | 26450 | 26350 | 327 |
| 535 | 20231017 | 101900 | 4090079400 | 26400 | 26450 | 26500 | 26400 | 462 |
| 536 | 20231017 | 101800 | 4077876850 | 26450 | 26450 | 26500 | 26450 | 115 |
| 537 | 20231017 | 101700 | 4074834500 | 26450 | 26400 | 26500 | 26400 | 879 |
| 538 | 20231017 | 101600 | 4051572000 | 26450 | 26400 | 26450 | 26400 | 171 |
| 539 | 20231017 | 101500 | 4047055200 | 26450 | 26450 | 26450 | 26400 | 198 |
| 540 | 20231017 | 101400 | 4041826750 | 26400 | 26450 | 26450 | 26400 | 100 |
| 541 | 20231017 | 101300 | 4039185450 | 26400 | 26400 | 26450 | 26400 | 458 |
| 542 | 20231017 | 101200 | 4027093900 | 26400 | 26400 | 26450 | 26400 | 85 |
| 543 | 20231017 | 101100 | 4024848800 | 26400 | 26450 | 26500 | 26400 | 214 |
| 544 | 20231017 | 101000 | 4019188650 | 26450 | 26450 | 26500 | 26450 | 269 |
| 545 | 20231017 | 100900 | 4012067500 | 26500 | 26500 | 26500 | 26450 | 255 |
| 546 | 20231017 | 100800 | 4005317000 | 26500 | 26350 | 26500 | 26350 | 1741 |
| 547 | 20231017 | 100700 | 3959329950 | 26350 | 26300 | 26350 | 26300 | 49 |
| 548 | 20231017 | 100600 | 3958040750 | 26300 | 26400 | 26400 | 26300 | 443 |
| 549 | 20231017 | 100500 | 3946361150 | 26350 | 26350 | 26450 | 26300 | 670 |
| 550 | 20231017 | 100400 | 3928690000 | 26300 | 26400 | 26400 | 26300 | 163 |
| 551 | 20231017 | 100300 | 3924388400 | 26400 | 26400 | 26400 | 26300 | 691 |
| 552 | 20231017 | 100200 | 3906162250 | 26400 | 26450 | 26450 | 26400 | 148 |
| 553 | 20231017 | 100100 | 3902253750 | 26450 | 26450 | 26450 | 26400 | 265 |
| 554 | 20231017 | 100000 | 3895251550 | 26450 | 26500 | 26500 | 26400 | 264 |
| 555 | 20231017 | 095900 | 3888273100 | 26500 | 26350 | 26500 | 26250 | 995 |
| 556 | 20231017 | 095800 | 3862008700 | 26300 | 26250 | 26300 | 26250 | 703 |
| 557 | 20231017 | 095700 | 3843529000 | 26200 | 26300 | 26300 | 26200 | 2457 |
| 558 | 20231017 | 095600 | 3779095550 | 26300 | 26350 | 26350 | 26250 | 694 |
| 559 | 20231017 | 095500 | 3760827300 | 26300 | 26350 | 26400 | 26300 | 204 |
| 560 | 20231017 | 095400 | 3755456600 | 26350 | 26400 | 26400 | 26300 | 2919 |
| 561 | 20231017 | 095300 | 3678585750 | 26350 | 26400 | 26450 | 26350 | 1078 |
| 562 | 20231017 | 095200 | 3650127750 | 26450 | 26500 | 26500 | 26400 | 778 |
| 563 | 20231017 | 095100 | 3629554550 | 26450 | 26500 | 26500 | 26450 | 217 |
| 564 | 20231017 | 095000 | 3623807500 | 26500 | 26500 | 26550 | 26450 | 728 |
| 565 | 20231017 | 094900 | 3604512900 | 26500 | 26550 | 26550 | 26450 | 558 |
| 566 | 20231017 | 094800 | 3589733750 | 26500 | 26450 | 26550 | 26400 | 1697 |
| 567 | 20231017 | 094700 | 3544830850 | 26450 | 26550 | 26550 | 26450 | 192 |
| 568 | 20231017 | 094600 | 3539748100 | 26550 | 26450 | 26550 | 26450 | 1201 |
| 569 | 20231017 | 094500 | 3507925700 | 26450 | 26550 | 26550 | 26450 | 297 |
| 570 | 20231017 | 094400 | 3500066400 | 26500 | 26600 | 26600 | 26500 | 1048 |
| 571 | 20231017 | 094300 | 3472266600 | 26500 | 26500 | 26600 | 26450 | 1096 |
| 572 | 20231017 | 094200 | 3443202600 | 26600 | 26550 | 26600 | 26550 | 333 |
| 573 | 20231017 | 094100 | 3434358000 | 26500 | 26450 | 26550 | 26400 | 831 |
| 574 | 20231017 | 094000 | 3412343300 | 26400 | 26400 | 26500 | 26400 | 527 |
| 575 | 20231017 | 093900 | 3398430100 | 26400 | 26500 | 26500 | 26400 | 1197 |
| 576 | 20231017 | 093800 | 3366769000 | 26500 | 26500 | 26600 | 26350 | 2790 |
| 577 | 20231017 | 093700 | 3292830100 | 26500 | 26550 | 26600 | 26500 | 4200 |
| 578 | 20231017 | 093600 | 3181379750 | 26550 | 26350 | 26650 | 26350 | 5722 |
| 579 | 20231017 | 093500 | 3029708500 | 26400 | 26350 | 26400 | 26300 | 983 |
| 580 | 20231017 | 093400 | 3003826000 | 26350 | 26400 | 26450 | 26350 | 1893 |
| 581 | 20231017 | 093300 | 2953838150 | 26400 | 26200 | 26400 | 26200 | 2795 |
| 582 | 20231017 | 093200 | 2880286900 | 26200 | 26250 | 26250 | 26200 | 632 |
| 583 | 20231017 | 093100 | 2863718600 | 26250 | 26200 | 26250 | 26150 | 589 |
| 584 | 20231017 | 093000 | 2848293600 | 26200 | 26150 | 26250 | 26150 | 1212 |
| 585 | 20231017 | 092900 | 2816545750 | 26150 | 26300 | 26300 | 26150 | 841 |
| 586 | 20231017 | 092800 | 2794476200 | 26300 | 26250 | 26300 | 26250 | 922 |
| 587 | 20231017 | 092700 | 2770251000 | 26300 | 26150 | 26350 | 26150 | 2734 |
| 588 | 20231017 | 092600 | 2698451000 | 26200 | 25950 | 26200 | 25950 | 2700 |
| 589 | 20231017 | 092500 | 2628121400 | 25950 | 26100 | 26100 | 25950 | 4518 |
| 590 | 20231017 | 092400 | 2510610750 | 26100 | 26050 | 26100 | 26050 | 775 |
| 591 | 20231017 | 092300 | 2490418100 | 26100 | 26050 | 26100 | 26000 | 854 |
| 592 | 20231017 | 092200 | 2468176550 | 26050 | 26100 | 26100 | 26000 | 1796 |
| 593 | 20231017 | 092100 | 2421399800 | 26100 | 26100 | 26100 | 26050 | 2776 |
| 594 | 20231017 | 092000 | 2349033750 | 26050 | 26000 | 26150 | 26000 | 2015 |
| 595 | 20231017 | 091900 | 2296475450 | 26000 | 25950 | 26050 | 25900 | 4632 |
| 596 | 20231017 | 091800 | 2176031550 | 25950 | 25800 | 25950 | 25800 | 2462 |
| 597 | 20231017 | 091700 | 2112363250 | 25750 | 25850 | 25850 | 25700 | 4571 |
| 598 | 20231017 | 091600 | 1994510750 | 25850 | 25750 | 25850 | 25700 | 2342 |
| 599 | 20231017 | 091500 | 1934121300 | 25750 | 25700 | 25750 | 25700 | 917 |
| 600 | 20231017 | 091400 | 1910530350 | 25700 | 25750 | 25750 | 25700 | 3683 |
| 601 | 20231017 | 091300 | 1815846900 | 25700 | 25900 | 25950 | 25700 | 6929 |
| 602 | 20231017 | 091200 | 1636921350 | 25900 | 25800 | 25950 | 25800 | 3020 |
| 603 | 20231017 | 091100 | 1558774350 | 25850 | 25850 | 25850 | 25800 | 3728 |
| 604 | 20231017 | 091000 | 1462413250 | 25850 | 25900 | 25900 | 25800 | 3346 |
| 605 | 20231017 | 090900 | 1375926100 | 25800 | 25900 | 25900 | 25650 | 8002 |
| 606 | 20231017 | 090800 | 1169710450 | 25950 | 26250 | 26300 | 25950 | 10309 |
| 607 | 20231017 | 090700 | 900356100 | 26300 | 26300 | 26350 | 26250 | 1521 |
| 608 | 20231017 | 090600 | 860355700 | 26300 | 26300 | 26300 | 26250 | 2312 |
| 609 | 20231017 | 090500 | 799564300 | 26200 | 26200 | 26300 | 26100 | 4714 |
| 610 | 20231017 | 090400 | 676183450 | 26200 | 26400 | 26400 | 26200 | 4640 |
| 611 | 20231017 | 090300 | 554070950 | 26400 | 26600 | 26600 | 26400 | 3409 |
| 612 | 20231017 | 090200 | 463837550 | 26600 | 26800 | 26800 | 26400 | 8873 |
| 613 | 20231017 | 090100 | 227642100 | 26850 | 26800 | 27000 | 26750 | 2553 |
| 614 | 20231017 | 090000 | 159092750 | 26800 | 26900 | 26900 | 26750 | 5451 |