30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 183200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 6309 |
| 3 | 20231027 | 183100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20231027 | 183000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20231027 | 182900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20231027 | 182800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20231027 | 182700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20231027 | 182600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20231027 | 182500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20231027 | 182400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20231027 | 182300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20231027 | 182200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20231027 | 182100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20231027 | 182000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20231027 | 181900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20231027 | 181800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20231027 | 181700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20231027 | 181600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20231027 | 181500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20231027 | 181400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20231027 | 181300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20231027 | 181200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20231027 | 181100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20231027 | 181000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20231027 | 180900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20231027 | 180800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20231027 | 180700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20231027 | 180600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20231027 | 180500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20231027 | 180400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20231027 | 180300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20231027 | 180200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 6309 |
| 33 | 20231027 | 180100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20231027 | 180000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20231027 | 175900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20231027 | 175800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20231027 | 175700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20231027 | 175600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20231027 | 175500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20231027 | 175400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20231027 | 175300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20231027 | 175200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20231027 | 175100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20231027 | 175000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20231027 | 174900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20231027 | 174800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20231027 | 174700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20231027 | 174600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20231027 | 174500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20231027 | 174400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20231027 | 174300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20231027 | 174200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20231027 | 174100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20231027 | 174000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20231027 | 173900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20231027 | 173800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20231027 | 173700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20231027 | 173600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20231027 | 173500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20231027 | 173400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20231027 | 173300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20231027 | 173200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 6309 |
| 63 | 20231027 | 173100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20231027 | 173000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20231027 | 172900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20231027 | 172800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20231027 | 172700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20231027 | 172600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20231027 | 172500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20231027 | 172400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20231027 | 172300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20231027 | 172200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20231027 | 172100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20231027 | 172000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20231027 | 171900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20231027 | 171800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20231027 | 171700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20231027 | 171600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20231027 | 171500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20231027 | 171400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20231027 | 171300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20231027 | 171200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20231027 | 171100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20231027 | 171000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20231027 | 170900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20231027 | 170800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20231027 | 170700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20231027 | 170600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20231027 | 170500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20231027 | 170400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20231027 | 170300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20231027 | 170200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 6309 |
| 93 | 20231027 | 170100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20231027 | 170000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20231027 | 165900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20231027 | 165800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20231027 | 165700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20231027 | 165600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20231027 | 165500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20231027 | 165400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20231027 | 165300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20231027 | 165200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20231027 | 165100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20231027 | 165000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20231027 | 164900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20231027 | 164800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20231027 | 164700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20231027 | 164600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20231027 | 164500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20231027 | 164400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20231027 | 164300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20231027 | 164200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20231027 | 164100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20231027 | 164000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20231027 | 163900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20231027 | 163800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20231027 | 163700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20231027 | 163600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20231027 | 163500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20231027 | 163400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20231027 | 163300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20231027 | 163200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 6309 |
| 123 | 20231027 | 163100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20231027 | 163000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20231027 | 162900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20231027 | 162800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20231027 | 162700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20231027 | 162600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20231027 | 162500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20231027 | 162400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20231027 | 162300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20231027 | 162200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20231027 | 162100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20231027 | 162000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20231027 | 161900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20231027 | 161800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20231027 | 161700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20231027 | 161600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20231027 | 161500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20231027 | 161400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20231027 | 161300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20231027 | 161200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20231027 | 161100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20231027 | 161000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20231027 | 160900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20231027 | 160800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20231027 | 160700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20231027 | 160600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20231027 | 160500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20231027 | 160400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20231027 | 160300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20231027 | 160200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 6309 |
| 153 | 20231027 | 160100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20231027 | 160000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20231027 | 155900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20231027 | 155800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20231027 | 155700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20231027 | 155600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20231027 | 155500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20231027 | 155400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20231027 | 155300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20231027 | 155200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20231027 | 155100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20231027 | 155000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20231027 | 154900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20231027 | 154800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20231027 | 154700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20231027 | 154600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20231027 | 154500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20231027 | 154400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20231027 | 154300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20231027 | 154200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20231027 | 154100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20231027 | 154000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20231027 | 153900 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20231027 | 153800 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20231027 | 153700 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20231027 | 153600 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20231027 | 153500 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20231027 | 153400 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20231027 | 153300 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20231027 | 153200 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 6309 |
| 183 | 20231027 | 153100 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20231027 | 153000 | 5974668850 | 26300 | 26300 | 26300 | 26300 | 6309 |
| 185 | 20231027 | 152900 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20231027 | 152800 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20231027 | 152700 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20231027 | 152600 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20231027 | 152500 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20231027 | 152400 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20231027 | 152300 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20231027 | 152200 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20231027 | 152100 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20231027 | 152000 | 5808742150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20231027 | 151900 | 5808742150 | 26250 | 26300 | 26300 | 26250 | 427 |
| 196 | 20231027 | 151800 | 5797519450 | 26250 | 26250 | 26250 | 26250 | 956 |
| 197 | 20231027 | 151700 | 5772424450 | 26250 | 26300 | 26300 | 26250 | 95 |
| 198 | 20231027 | 151600 | 5769927450 | 26300 | 26400 | 26400 | 26300 | 2101 |
| 199 | 20231027 | 151500 | 5714576350 | 26400 | 26400 | 26450 | 26350 | 683 |
| 200 | 20231027 | 151400 | 5696528600 | 26350 | 26400 | 26450 | 26350 | 803 |
| 201 | 20231027 | 151300 | 5675326450 | 26400 | 26400 | 26450 | 26350 | 442 |
| 202 | 20231027 | 151200 | 5663657300 | 26400 | 26400 | 26400 | 26300 | 238 |
| 203 | 20231027 | 151100 | 5657374500 | 26400 | 26350 | 26400 | 26300 | 1079 |
| 204 | 20231027 | 151000 | 5628953450 | 26350 | 26350 | 26400 | 26250 | 345 |
| 205 | 20231027 | 150900 | 5619846850 | 26250 | 26300 | 26300 | 26250 | 404 |
| 206 | 20231027 | 150800 | 5609222200 | 26300 | 26350 | 26350 | 26300 | 747 |
| 207 | 20231027 | 150700 | 5589576050 | 26300 | 26250 | 26300 | 26250 | 952 |
| 208 | 20231027 | 150600 | 5564548650 | 26300 | 26300 | 26300 | 26300 | 21 |
| 209 | 20231027 | 150500 | 5563996350 | 26300 | 26250 | 26350 | 26250 | 1649 |
| 210 | 20231027 | 150400 | 5520617600 | 26250 | 26200 | 26300 | 26200 | 1761 |
| 211 | 20231027 | 150300 | 5474404050 | 26200 | 26150 | 26200 | 26150 | 809 |
| 212 | 20231027 | 150200 | 5453237850 | 26150 | 26150 | 26150 | 26150 | 70 |
| 213 | 20231027 | 150100 | 5451407350 | 26150 | 26200 | 26200 | 26100 | 1262 |
| 214 | 20231027 | 150000 | 5418424950 | 26200 | 26150 | 26200 | 26150 | 970 |
| 215 | 20231027 | 145900 | 5393053800 | 26150 | 26150 | 26150 | 26150 | 16 |
| 216 | 20231027 | 145800 | 5392635400 | 26100 | 26100 | 26100 | 26100 | 34 |
| 217 | 20231027 | 145700 | 5391748000 | 26100 | 26050 | 26100 | 26050 | 164 |
| 218 | 20231027 | 145600 | 5387473300 | 26050 | 26000 | 26050 | 26000 | 283 |
| 219 | 20231027 | 145500 | 5380102650 | 26000 | 26000 | 26000 | 26000 | 847 |
| 220 | 20231027 | 145400 | 5358080650 | 26000 | 26000 | 26000 | 26000 | 285 |
| 221 | 20231027 | 145300 | 5350670650 | 26000 | 26100 | 26100 | 26000 | 1438 |
| 222 | 20231027 | 145200 | 5313185450 | 26150 | 26100 | 26150 | 26100 | 317 |
| 223 | 20231027 | 145100 | 5304911100 | 26050 | 26050 | 26050 | 26050 | 228 |
| 224 | 20231027 | 145000 | 5298971700 | 26100 | 26050 | 26100 | 26050 | 25 |
| 225 | 20231027 | 144900 | 5298319450 | 26100 | 26050 | 26100 | 26050 | 1133 |
| 226 | 20231027 | 144800 | 5268792950 | 25950 | 25950 | 26000 | 25950 | 445 |
| 227 | 20231027 | 144700 | 5257230000 | 26000 | 26000 | 26000 | 26000 | 20 |
| 228 | 20231027 | 144600 | 5256710000 | 26000 | 26000 | 26000 | 26000 | 68 |
| 229 | 20231027 | 144500 | 5254942000 | 25950 | 25900 | 25950 | 25900 | 11 |
| 230 | 20231027 | 144400 | 5254656600 | 25850 | 25850 | 25950 | 25850 | 736 |
| 231 | 20231027 | 144300 | 5235626450 | 25850 | 25900 | 25900 | 25850 | 1311 |
| 232 | 20231027 | 144200 | 5201737000 | 25900 | 25900 | 25900 | 25850 | 952 |
| 233 | 20231027 | 144100 | 5177095350 | 25950 | 25950 | 25950 | 25950 | 341 |
| 234 | 20231027 | 144000 | 5168246400 | 25950 | 25950 | 25950 | 25950 | 107 |
| 235 | 20231027 | 143900 | 5165469750 | 25900 | 25900 | 25900 | 25900 | 370 |
| 236 | 20231027 | 143800 | 5155886750 | 25950 | 26000 | 26000 | 25950 | 693 |
| 237 | 20231027 | 143700 | 5137903250 | 25900 | 25950 | 25950 | 25900 | 912 |
| 238 | 20231027 | 143600 | 5114254200 | 25950 | 25950 | 25950 | 25950 | 166 |
| 239 | 20231027 | 143500 | 5109946500 | 25950 | 25950 | 26000 | 25950 | 870 |
| 240 | 20231027 | 143400 | 5087369500 | 25950 | 25950 | 25950 | 25950 | 89 |
| 241 | 20231027 | 143300 | 5085059950 | 25950 | 25950 | 25950 | 25950 | 111 |
| 242 | 20231027 | 143200 | 5082179500 | 25950 | 26000 | 26000 | 25950 | 1900 |
| 243 | 20231027 | 143100 | 5032839850 | 26050 | 26050 | 26050 | 26050 | 18 |
| 244 | 20231027 | 143000 | 5032370950 | 26050 | 26000 | 26050 | 26000 | 201 |
| 245 | 20231027 | 142900 | 5027144900 | 26000 | 26000 | 26000 | 26000 | 348 |
| 246 | 20231027 | 142800 | 5018096900 | 26000 | 26100 | 26100 | 26000 | 3155 |
| 247 | 20231027 | 142700 | 4936009050 | 26150 | 26100 | 26150 | 26050 | 350 |
| 248 | 20231027 | 142600 | 4926876050 | 26100 | 26100 | 26100 | 26100 | 109 |
| 249 | 20231027 | 142500 | 4924031150 | 26100 | 26150 | 26150 | 26100 | 164 |
| 250 | 20231027 | 142400 | 4919750500 | 26100 | 26100 | 26150 | 26100 | 190 |
| 251 | 20231027 | 142300 | 4914791450 | 26100 | 26200 | 26200 | 26100 | 1184 |
| 252 | 20231027 | 142200 | 4883821650 | 26300 | 26300 | 26300 | 26200 | 212 |
| 253 | 20231027 | 142100 | 4878248100 | 26300 | 26250 | 26300 | 26200 | 378 |
| 254 | 20231027 | 142000 | 4868326000 | 26250 | 26200 | 26250 | 26200 | 174 |
| 255 | 20231027 | 141900 | 4863763600 | 26200 | 26200 | 26200 | 26200 | 253 |
| 256 | 20231027 | 141800 | 4857135000 | 26200 | 26150 | 26200 | 26150 | 87 |
| 257 | 20231027 | 141700 | 4854857400 | 26150 | 26100 | 26150 | 26100 | 413 |
| 258 | 20231027 | 141600 | 4844074650 | 26100 | 26100 | 26100 | 26100 | 28 |
| 259 | 20231027 | 141500 | 4843343850 | 26050 | 26000 | 26050 | 26000 | 283 |
| 260 | 20231027 | 141400 | 4835974200 | 26000 | 26000 | 26000 | 26000 | 142 |
| 261 | 20231027 | 141300 | 4832282200 | 26050 | 26150 | 26150 | 26050 | 1155 |
| 262 | 20231027 | 141200 | 4802188450 | 26150 | 26150 | 26150 | 26050 | 93 |
| 263 | 20231027 | 141100 | 4799756800 | 26100 | 26100 | 26100 | 26100 | 266 |
| 264 | 20231027 | 141000 | 4792814200 | 26100 | 26150 | 26150 | 26100 | 623 |
| 265 | 20231027 | 140900 | 4776538150 | 26150 | 26150 | 26150 | 26150 | 527 |
| 266 | 20231027 | 140800 | 4762757100 | 26100 | 26150 | 26150 | 26100 | 305 |
| 267 | 20231027 | 140700 | 4754793450 | 26150 | 26150 | 26150 | 26150 | 123 |
| 268 | 20231027 | 140600 | 4751577000 | 26150 | 26150 | 26150 | 26150 | 62 |
| 269 | 20231027 | 140500 | 4749955700 | 26150 | 26100 | 26150 | 26100 | 311 |
| 270 | 20231027 | 140400 | 4741833000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 271 | 20231027 | 140300 | 4741833000 | 26100 | 26150 | 26150 | 26100 | 728 |
| 272 | 20231027 | 140200 | 4722827000 | 26150 | 26200 | 26200 | 26150 | 500 |
| 273 | 20231027 | 140100 | 4709747150 | 26200 | 26200 | 26200 | 26150 | 290 |
| 274 | 20231027 | 140000 | 4702151950 | 26200 | 26200 | 26200 | 26200 | 151 |
| 275 | 20231027 | 135900 | 4698195750 | 26200 | 26200 | 26200 | 26200 | 78 |
| 276 | 20231027 | 135800 | 4696152150 | 26200 | 26150 | 26200 | 26150 | 282 |
| 277 | 20231027 | 135700 | 4688773050 | 26150 | 26150 | 26150 | 26150 | 56 |
| 278 | 20231027 | 135600 | 4687308650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 279 | 20231027 | 135500 | 4687308650 | 26150 | 26150 | 26150 | 26100 | 1448 |
| 280 | 20231027 | 135400 | 4649467700 | 26150 | 26150 | 26150 | 26150 | 89 |
| 281 | 20231027 | 135300 | 4647140350 | 26100 | 26200 | 26200 | 26100 | 1273 |
| 282 | 20231027 | 135200 | 4613848250 | 26200 | 26200 | 26200 | 26200 | 297 |
| 283 | 20231027 | 135100 | 4606066850 | 26200 | 26150 | 26200 | 26100 | 4183 |
| 284 | 20231027 | 135000 | 4496635050 | 26150 | 26150 | 26150 | 26150 | 180 |
| 285 | 20231027 | 134900 | 4491928050 | 26100 | 26100 | 26150 | 26100 | 252 |
| 286 | 20231027 | 134800 | 4485348800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 287 | 20231027 | 134700 | 4485348800 | 26050 | 26150 | 26150 | 26050 | 540 |
| 288 | 20231027 | 134600 | 4471251600 | 26100 | 26100 | 26100 | 26100 | 110 |
| 289 | 20231027 | 134500 | 4468380600 | 26100 | 26100 | 26100 | 26100 | 7 |
| 290 | 20231027 | 134400 | 4468197900 | 26100 | 26200 | 26200 | 26100 | 974 |
| 291 | 20231027 | 134300 | 4442720900 | 26200 | 26200 | 26200 | 26200 | 204 |
| 292 | 20231027 | 134200 | 4437376100 | 26200 | 26200 | 26200 | 26200 | 50 |
| 293 | 20231027 | 134100 | 4436066100 | 26150 | 26200 | 26200 | 26150 | 146 |
| 294 | 20231027 | 134000 | 4432245900 | 26200 | 26200 | 26200 | 26200 | 66 |
| 295 | 20231027 | 133900 | 4430516700 | 26200 | 26200 | 26200 | 26200 | 2 |
| 296 | 20231027 | 133800 | 4430464300 | 26150 | 26200 | 26200 | 26150 | 510 |
| 297 | 20231027 | 133700 | 4417102800 | 26200 | 26150 | 26200 | 26150 | 1304 |
| 298 | 20231027 | 133600 | 4383003100 | 26100 | 26100 | 26100 | 26000 | 629 |
| 299 | 20231027 | 133500 | 4366620100 | 26100 | 26050 | 26100 | 26050 | 1704 |
| 300 | 20231027 | 133400 | 4322199650 | 26050 | 26100 | 26100 | 26050 | 341 |
| 301 | 20231027 | 133300 | 4313316550 | 26100 | 26100 | 26150 | 26100 | 406 |
| 302 | 20231027 | 133200 | 4302718550 | 26100 | 26050 | 26100 | 26000 | 896 |
| 303 | 20231027 | 133100 | 4279364750 | 26000 | 26000 | 26000 | 26000 | 1 |
| 304 | 20231027 | 133000 | 4279338750 | 26000 | 26000 | 26000 | 25950 | 674 |
| 305 | 20231027 | 132900 | 4261825400 | 25950 | 25950 | 25950 | 25950 | 120 |
| 306 | 20231027 | 132800 | 4258711400 | 25950 | 26000 | 26000 | 25950 | 427 |
| 307 | 20231027 | 132700 | 4247630400 | 25950 | 25950 | 25950 | 25950 | 39 |
| 308 | 20231027 | 132600 | 4246618350 | 26000 | 26050 | 26050 | 26000 | 775 |
| 309 | 20231027 | 132500 | 4226468250 | 26050 | 26050 | 26050 | 26050 | 1 |
| 310 | 20231027 | 132400 | 4226442200 | 26000 | 25950 | 26000 | 25950 | 27 |
| 311 | 20231027 | 132300 | 4225741500 | 26000 | 26000 | 26050 | 26000 | 1224 |
| 312 | 20231027 | 132200 | 4193913450 | 26050 | 26000 | 26050 | 26000 | 147 |
| 313 | 20231027 | 132100 | 4190091400 | 25950 | 25950 | 25950 | 25950 | 4 |
| 314 | 20231027 | 132000 | 4189987600 | 25950 | 25950 | 25950 | 25950 | 26 |
| 315 | 20231027 | 131900 | 4189312900 | 25900 | 25950 | 25950 | 25900 | 1330 |
| 316 | 20231027 | 131800 | 4154860900 | 25950 | 25950 | 25950 | 25950 | 38 |
| 317 | 20231027 | 131700 | 4153874800 | 25950 | 25900 | 25950 | 25900 | 147 |
| 318 | 20231027 | 131600 | 4150065300 | 25900 | 25900 | 25900 | 25900 | 4 |
| 319 | 20231027 | 131500 | 4149961700 | 25950 | 25950 | 25950 | 25950 | 2 |
| 320 | 20231027 | 131400 | 4149909800 | 25950 | 25950 | 25950 | 25950 | 257 |
| 321 | 20231027 | 131300 | 4143240650 | 26000 | 26100 | 26100 | 26000 | 731 |
| 322 | 20231027 | 131200 | 4124213450 | 26100 | 26100 | 26100 | 26050 | 69 |
| 323 | 20231027 | 131100 | 4122412600 | 26100 | 26100 | 26100 | 26100 | 133 |
| 324 | 20231027 | 131000 | 4118941300 | 26100 | 26050 | 26100 | 26050 | 106 |
| 325 | 20231027 | 130900 | 4116178100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 326 | 20231027 | 130800 | 4116178100 | 26000 | 26000 | 26000 | 26000 | 141 |
| 327 | 20231027 | 130700 | 4112512100 | 26000 | 26000 | 26000 | 26000 | 301 |
| 328 | 20231027 | 130600 | 4104686100 | 26000 | 26000 | 26000 | 26000 | 100 |
| 329 | 20231027 | 130500 | 4102086100 | 26000 | 25950 | 26000 | 25950 | 294 |
| 330 | 20231027 | 130400 | 4094442600 | 26000 | 26000 | 26000 | 25900 | 280 |
| 331 | 20231027 | 130300 | 4087182600 | 25950 | 25900 | 25950 | 25900 | 66 |
| 332 | 20231027 | 130200 | 4085470400 | 25900 | 25950 | 25950 | 25900 | 3 |
| 333 | 20231027 | 130100 | 4085392650 | 25950 | 25950 | 25950 | 25950 | 5 |
| 334 | 20231027 | 130000 | 4085262900 | 25950 | 26000 | 26000 | 25950 | 110 |
| 335 | 20231027 | 125900 | 4082408150 | 26000 | 26000 | 26000 | 26000 | 47 |
| 336 | 20231027 | 125800 | 4081186150 | 26000 | 26000 | 26000 | 26000 | 38 |
| 337 | 20231027 | 125700 | 4080198150 | 26000 | 25850 | 26000 | 25850 | 106 |
| 338 | 20231027 | 125600 | 4077443050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 339 | 20231027 | 125500 | 4077443050 | 25850 | 25750 | 25850 | 25750 | 1162 |
| 340 | 20231027 | 125400 | 4047489250 | 25750 | 25750 | 25850 | 25750 | 1921 |
| 341 | 20231027 | 125300 | 3998001600 | 25750 | 25750 | 25800 | 25750 | 968 |
| 342 | 20231027 | 125200 | 3973063550 | 25750 | 25800 | 25800 | 25750 | 103 |
| 343 | 20231027 | 125100 | 3970409900 | 25750 | 25750 | 25800 | 25750 | 115 |
| 344 | 20231027 | 125000 | 3967448300 | 25800 | 25850 | 25900 | 25800 | 2254 |
| 345 | 20231027 | 124900 | 3909236850 | 25850 | 25900 | 25900 | 25850 | 139 |
| 346 | 20231027 | 124800 | 3905638100 | 25900 | 25900 | 25900 | 25900 | 57 |
| 347 | 20231027 | 124700 | 3904161800 | 25900 | 25900 | 25900 | 25900 | 16 |
| 348 | 20231027 | 124600 | 3903747400 | 25900 | 25900 | 25900 | 25900 | 1266 |
| 349 | 20231027 | 124500 | 3870958000 | 25900 | 25950 | 25950 | 25900 | 406 |
| 350 | 20231027 | 124400 | 3860442350 | 25900 | 25950 | 25950 | 25900 | 680 |
| 351 | 20231027 | 124300 | 3842796650 | 25950 | 25950 | 25950 | 25950 | 302 |
| 352 | 20231027 | 124200 | 3834959750 | 25950 | 25950 | 25950 | 25950 | 390 |
| 353 | 20231027 | 124100 | 3824839250 | 26000 | 26100 | 26100 | 26000 | 3250 |
| 354 | 20231027 | 124000 | 3740335250 | 26050 | 26050 | 26050 | 26050 | 1157 |
| 355 | 20231027 | 123900 | 3710195400 | 26100 | 26100 | 26100 | 26100 | 72 |
| 356 | 20231027 | 123800 | 3708316200 | 26100 | 26100 | 26100 | 26100 | 70 |
| 357 | 20231027 | 123700 | 3706489200 | 26100 | 26100 | 26100 | 26100 | 1348 |
| 358 | 20231027 | 123600 | 3671306400 | 26100 | 26100 | 26100 | 26100 | 324 |
| 359 | 20231027 | 123500 | 3662850000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 360 | 20231027 | 123400 | 3662850000 | 26150 | 26150 | 26150 | 26150 | 577 |
| 361 | 20231027 | 123300 | 3647761450 | 26150 | 26200 | 26200 | 26150 | 415 |
| 362 | 20231027 | 123200 | 3636908750 | 26200 | 26200 | 26200 | 26200 | 245 |
| 363 | 20231027 | 123100 | 3630489750 | 26200 | 26250 | 26250 | 26200 | 182 |
| 364 | 20231027 | 123000 | 3625714550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 365 | 20231027 | 122900 | 3625714550 | 26200 | 26300 | 26300 | 26200 | 52 |
| 366 | 20231027 | 122800 | 3624351950 | 26250 | 26200 | 26250 | 26200 | 678 |
| 367 | 20231027 | 122700 | 3606582000 | 26300 | 26300 | 26300 | 26300 | 28 |
| 368 | 20231027 | 122600 | 3605845600 | 26300 | 26300 | 26300 | 26300 | 15 |
| 369 | 20231027 | 122500 | 3605451100 | 26250 | 26250 | 26250 | 26250 | 213 |
| 370 | 20231027 | 122400 | 3599859850 | 26200 | 26200 | 26200 | 26200 | 1 |
| 371 | 20231027 | 122300 | 3599833650 | 26200 | 26200 | 26200 | 26200 | 89 |
| 372 | 20231027 | 122200 | 3597501850 | 26200 | 26200 | 26200 | 26200 | 380 |
| 373 | 20231027 | 122100 | 3587545850 | 26200 | 26200 | 26200 | 26200 | 10 |
| 374 | 20231027 | 122000 | 3587283850 | 26200 | 26200 | 26200 | 26200 | 355 |
| 375 | 20231027 | 121900 | 3577982850 | 26250 | 26150 | 26350 | 26150 | 2036 |
| 376 | 20231027 | 121800 | 3524446050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 377 | 20231027 | 121700 | 3524446050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 378 | 20231027 | 121600 | 3524446050 | 26100 | 26150 | 26150 | 26100 | 72 |
| 379 | 20231027 | 121500 | 3522563350 | 26100 | 26150 | 26150 | 26100 | 1519 |
| 380 | 20231027 | 121400 | 3482909800 | 26150 | 26100 | 26150 | 26100 | 57 |
| 381 | 20231027 | 121300 | 3481419400 | 26150 | 26150 | 26150 | 26150 | 125 |
| 382 | 20231027 | 121200 | 3478150650 | 26150 | 26100 | 26150 | 26100 | 16 |
| 383 | 20231027 | 121100 | 3477733000 | 26100 | 26200 | 26200 | 26100 | 2092 |
| 384 | 20231027 | 121000 | 3423073500 | 26200 | 26250 | 26250 | 26200 | 93 |
| 385 | 20231027 | 120900 | 3420633400 | 26300 | 26200 | 26300 | 26200 | 180 |
| 386 | 20231027 | 120800 | 3415908250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 387 | 20231027 | 120700 | 3415908250 | 26200 | 26150 | 26200 | 26150 | 6 |
| 388 | 20231027 | 120600 | 3415751100 | 26100 | 26200 | 26200 | 26100 | 15 |
| 389 | 20231027 | 120500 | 3415358600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 390 | 20231027 | 120400 | 3415358600 | 26100 | 26150 | 26150 | 26100 | 16 |
| 391 | 20231027 | 120300 | 3414940350 | 26100 | 26150 | 26150 | 26100 | 839 |
| 392 | 20231027 | 120200 | 3393024400 | 26150 | 26150 | 26150 | 26150 | 1 |
| 393 | 20231027 | 120100 | 3392998250 | 26100 | 26150 | 26150 | 26100 | 1298 |
| 394 | 20231027 | 120000 | 3359115450 | 26250 | 26250 | 26250 | 26150 | 2205 |
| 395 | 20231027 | 115900 | 3301399950 | 26200 | 26200 | 26300 | 26200 | 243 |
| 396 | 20231027 | 115800 | 3295029350 | 26250 | 26350 | 26350 | 26250 | 1969 |
| 397 | 20231027 | 115700 | 3243263650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 398 | 20231027 | 115600 | 3243263650 | 26350 | 26400 | 26400 | 26350 | 1400 |
| 399 | 20231027 | 115500 | 3206320800 | 26400 | 26400 | 26450 | 26400 | 133 |
| 400 | 20231027 | 115400 | 3202808650 | 26450 | 26450 | 26450 | 26450 | 1 |
| 401 | 20231027 | 115300 | 3202782200 | 26450 | 26450 | 26450 | 26400 | 6 |
| 402 | 20231027 | 115200 | 3202623550 | 26450 | 26450 | 26450 | 26450 | 297 |
| 403 | 20231027 | 115100 | 3194767900 | 26400 | 26400 | 26400 | 26400 | 96 |
| 404 | 20231027 | 115000 | 3192233500 | 26400 | 26400 | 26400 | 26400 | 413 |
| 405 | 20231027 | 114900 | 3181330300 | 26400 | 26400 | 26400 | 26400 | 313 |
| 406 | 20231027 | 114800 | 3173067100 | 26400 | 26400 | 26400 | 26400 | 267 |
| 407 | 20231027 | 114700 | 3166018300 | 26400 | 26400 | 26400 | 26400 | 3 |
| 408 | 20231027 | 114600 | 3165939100 | 26400 | 26400 | 26450 | 26400 | 203 |
| 409 | 20231027 | 114500 | 3160576000 | 26400 | 26400 | 26400 | 26400 | 1 |
| 410 | 20231027 | 114400 | 3160549600 | 26400 | 26350 | 26400 | 26350 | 1545 |
| 411 | 20231027 | 114300 | 3119785600 | 26350 | 26400 | 26400 | 26350 | 39 |
| 412 | 20231027 | 114200 | 3118757000 | 26350 | 26350 | 26350 | 26350 | 6 |
| 413 | 20231027 | 114100 | 3118598900 | 26350 | 26350 | 26350 | 26350 | 110 |
| 414 | 20231027 | 114000 | 3115700400 | 26350 | 26350 | 26350 | 26300 | 339 |
| 415 | 20231027 | 113900 | 3106777750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 416 | 20231027 | 113800 | 3106777750 | 26350 | 26350 | 26350 | 26350 | 76 |
| 417 | 20231027 | 113700 | 3104775150 | 26350 | 26350 | 26400 | 26350 | 507 |
| 418 | 20231027 | 113600 | 3091415650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 419 | 20231027 | 113500 | 3091415650 | 26400 | 26400 | 26400 | 26400 | 132 |
| 420 | 20231027 | 113400 | 3087930850 | 26400 | 26400 | 26400 | 26400 | 129 |
| 421 | 20231027 | 113300 | 3084525250 | 26350 | 26400 | 26450 | 26350 | 252 |
| 422 | 20231027 | 113200 | 3077877100 | 26400 | 26400 | 26450 | 26400 | 103 |
| 423 | 20231027 | 113100 | 3075156950 | 26400 | 26400 | 26400 | 26400 | 201 |
| 424 | 20231027 | 113000 | 3069850550 | 26400 | 26400 | 26400 | 26400 | 127 |
| 425 | 20231027 | 112900 | 3066497750 | 26400 | 26450 | 26450 | 26400 | 406 |
| 426 | 20231027 | 112800 | 3055778400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 427 | 20231027 | 112700 | 3055778400 | 26400 | 26400 | 26400 | 26400 | 188 |
| 428 | 20231027 | 112600 | 3050815200 | 26400 | 26400 | 26400 | 26400 | 107 |
| 429 | 20231027 | 112500 | 3047990400 | 26400 | 26400 | 26400 | 26400 | 1034 |
| 430 | 20231027 | 112400 | 3020692800 | 26350 | 26350 | 26350 | 26350 | 30 |
| 431 | 20231027 | 112300 | 3019902300 | 26400 | 26300 | 26400 | 26300 | 14 |
| 432 | 20231027 | 112200 | 3019533600 | 26400 | 26400 | 26400 | 26400 | 6 |
| 433 | 20231027 | 112100 | 3019375200 | 26400 | 26400 | 26400 | 26400 | 3 |
| 434 | 20231027 | 112000 | 3019296000 | 26400 | 26400 | 26400 | 26400 | 75 |
| 435 | 20231027 | 111900 | 3017316000 | 26350 | 26300 | 26350 | 26300 | 127 |
| 436 | 20231027 | 111800 | 3013970050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 437 | 20231027 | 111700 | 3013970050 | 26350 | 26350 | 26350 | 26350 | 120 |
| 438 | 20231027 | 111600 | 3010808050 | 26300 | 26300 | 26300 | 26300 | 247 |
| 439 | 20231027 | 111500 | 3004311950 | 26300 | 26300 | 26350 | 26300 | 664 |
| 440 | 20231027 | 111400 | 2986848550 | 26300 | 26300 | 26300 | 26300 | 204 |
| 441 | 20231027 | 111300 | 2981483350 | 26300 | 26350 | 26350 | 26300 | 31 |
| 442 | 20231027 | 111200 | 2980666550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 443 | 20231027 | 111100 | 2980666550 | 26400 | 26350 | 26400 | 26350 | 4 |
| 444 | 20231027 | 111000 | 2980561050 | 26300 | 26400 | 26400 | 26300 | 804 |
| 445 | 20231027 | 110900 | 2959415650 | 26300 | 26350 | 26350 | 26300 | 13 |
| 446 | 20231027 | 110800 | 2959073600 | 26350 | 26350 | 26350 | 26350 | 200 |
| 447 | 20231027 | 110700 | 2953803600 | 26300 | 26350 | 26400 | 26300 | 652 |
| 448 | 20231027 | 110600 | 2936618800 | 26300 | 26350 | 26350 | 26300 | 12 |
| 449 | 20231027 | 110500 | 2936302650 | 26300 | 26300 | 26300 | 26300 | 200 |
| 450 | 20231027 | 110400 | 2931042650 | 26350 | 26350 | 26350 | 26350 | 499 |
| 451 | 20231027 | 110300 | 2917894000 | 26400 | 26400 | 26400 | 26400 | 2 |
| 452 | 20231027 | 110200 | 2917841200 | 26350 | 26350 | 26350 | 26350 | 54 |
| 453 | 20231027 | 110100 | 2916418300 | 26400 | 26400 | 26400 | 26400 | 4 |
| 454 | 20231027 | 110000 | 2916312700 | 26400 | 26350 | 26400 | 26350 | 1020 |
| 455 | 20231027 | 105900 | 2889417050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 456 | 20231027 | 105800 | 2889417050 | 26350 | 26400 | 26400 | 26350 | 191 |
| 457 | 20231027 | 105700 | 2884376150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 458 | 20231027 | 105600 | 2884376150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 459 | 20231027 | 105500 | 2884376150 | 26350 | 26400 | 26400 | 26350 | 403 |
| 460 | 20231027 | 105400 | 2873747650 | 26400 | 26400 | 26450 | 26400 | 438 |
| 461 | 20231027 | 105300 | 2862172200 | 26450 | 26400 | 26450 | 26400 | 557 |
| 462 | 20231027 | 105200 | 2847459200 | 26400 | 26400 | 26400 | 26350 | 255 |
| 463 | 20231027 | 105100 | 2840731350 | 26400 | 26400 | 26400 | 26350 | 214 |
| 464 | 20231027 | 105000 | 2835085700 | 26350 | 26400 | 26400 | 26350 | 1068 |
| 465 | 20231027 | 104900 | 2806893650 | 26400 | 26400 | 26400 | 26350 | 112 |
| 466 | 20231027 | 104800 | 2803942350 | 26350 | 26350 | 26400 | 26350 | 123 |
| 467 | 20231027 | 104700 | 2800696300 | 26350 | 26450 | 26450 | 26350 | 865 |
| 468 | 20231027 | 104600 | 2777864600 | 26450 | 26400 | 26450 | 26400 | 279 |
| 469 | 20231027 | 104500 | 2770498050 | 26350 | 26400 | 26400 | 26350 | 665 |
| 470 | 20231027 | 104400 | 2752972350 | 26350 | 26400 | 26400 | 26350 | 451 |
| 471 | 20231027 | 104300 | 2741066100 | 26400 | 26400 | 26450 | 26400 | 814 |
| 472 | 20231027 | 104200 | 2719572500 | 26350 | 26350 | 26400 | 26350 | 59 |
| 473 | 20231027 | 104100 | 2718016900 | 26350 | 26300 | 26350 | 26300 | 386 |
| 474 | 20231027 | 104000 | 2707847950 | 26250 | 26250 | 26250 | 26250 | 1264 |
| 475 | 20231027 | 103900 | 2674667950 | 26250 | 26400 | 26400 | 26200 | 1856 |
| 476 | 20231027 | 103800 | 2625915950 | 26350 | 26350 | 26400 | 26350 | 755 |
| 477 | 20231027 | 103700 | 2606009200 | 26350 | 26300 | 26350 | 26300 | 36 |
| 478 | 20231027 | 103600 | 2605060700 | 26250 | 26350 | 26350 | 26250 | 312 |
| 479 | 20231027 | 103500 | 2596869500 | 26350 | 26350 | 26400 | 26300 | 1311 |
| 480 | 20231027 | 103400 | 2562373800 | 26300 | 26300 | 26400 | 26300 | 3088 |
| 481 | 20231027 | 103300 | 2481152700 | 26200 | 26150 | 26200 | 26150 | 223 |
| 482 | 20231027 | 103200 | 2475316000 | 26100 | 26100 | 26100 | 26100 | 159 |
| 483 | 20231027 | 103100 | 2471166100 | 26050 | 26200 | 26200 | 26050 | 1449 |
| 484 | 20231027 | 103000 | 2433308250 | 26200 | 26250 | 26250 | 26200 | 863 |
| 485 | 20231027 | 102900 | 2410683650 | 26250 | 26300 | 26300 | 26250 | 980 |
| 486 | 20231027 | 102800 | 2384931500 | 26300 | 26300 | 26350 | 26300 | 323 |
| 487 | 20231027 | 102700 | 2376436550 | 26300 | 26300 | 26350 | 26300 | 418 |
| 488 | 20231027 | 102600 | 2365434300 | 26300 | 26350 | 26350 | 26300 | 990 |
| 489 | 20231027 | 102500 | 2339364750 | 26350 | 26350 | 26350 | 26350 | 67 |
| 490 | 20231027 | 102400 | 2337599300 | 26350 | 26350 | 26400 | 26350 | 4021 |
| 491 | 20231027 | 102300 | 2231615250 | 26350 | 26300 | 26350 | 26300 | 442 |
| 492 | 20231027 | 102200 | 2219986050 | 26300 | 26300 | 26350 | 26250 | 36 |
| 493 | 20231027 | 102100 | 2219038900 | 26250 | 26250 | 26250 | 26250 | 820 |
| 494 | 20231027 | 102000 | 2197513900 | 26250 | 26300 | 26350 | 26250 | 426 |
| 495 | 20231027 | 101900 | 2186315950 | 26300 | 26250 | 26300 | 26200 | 3689 |
| 496 | 20231027 | 101800 | 2089319950 | 26200 | 26200 | 26250 | 26200 | 690 |
| 497 | 20231027 | 101700 | 2071219700 | 26250 | 26200 | 26300 | 26200 | 6907 |
| 498 | 20231027 | 101600 | 1889931950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 499 | 20231027 | 101500 | 1889931950 | 26150 | 26200 | 26200 | 26100 | 710 |
| 500 | 20231027 | 101400 | 1871382900 | 26150 | 26150 | 26150 | 26150 | 111 |
| 501 | 20231027 | 101300 | 1868480250 | 26150 | 26250 | 26250 | 26150 | 601 |
| 502 | 20231027 | 101200 | 1852728500 | 26250 | 26150 | 26250 | 26100 | 553 |
| 503 | 20231027 | 101100 | 1838257100 | 26200 | 26100 | 26200 | 26100 | 2371 |
| 504 | 20231027 | 101000 | 1776199700 | 26100 | 26150 | 26150 | 26100 | 1323 |
| 505 | 20231027 | 100900 | 1741663350 | 26100 | 26150 | 26150 | 26100 | 25 |
| 506 | 20231027 | 100800 | 1741009850 | 26150 | 26150 | 26150 | 26150 | 20 |
| 507 | 20231027 | 100700 | 1740486850 | 26050 | 26150 | 26150 | 26050 | 1324 |
| 508 | 20231027 | 100600 | 1705977650 | 26150 | 26050 | 26150 | 26050 | 899 |
| 509 | 20231027 | 100500 | 1682507300 | 26100 | 26100 | 26100 | 26100 | 1 |
| 510 | 20231027 | 100400 | 1682481200 | 26100 | 26000 | 26100 | 26000 | 270 |
| 511 | 20231027 | 100300 | 1675451300 | 25950 | 25950 | 26100 | 25950 | 234 |
| 512 | 20231027 | 100200 | 1669378550 | 25950 | 26100 | 26100 | 25950 | 3283 |
| 513 | 20231027 | 100100 | 1584007650 | 26050 | 26150 | 26150 | 26050 | 161 |
| 514 | 20231027 | 100000 | 1579808600 | 26150 | 26150 | 26150 | 26050 | 156 |
| 515 | 20231027 | 095900 | 1575744200 | 26050 | 26150 | 26150 | 26050 | 475 |
| 516 | 20231027 | 095800 | 1563358350 | 26300 | 26100 | 26300 | 26100 | 1103 |
| 517 | 20231027 | 095700 | 1534439000 | 26000 | 26050 | 26050 | 26000 | 709 |
| 518 | 20231027 | 095600 | 1515984800 | 26100 | 26100 | 26100 | 26100 | 409 |
| 519 | 20231027 | 095500 | 1505309900 | 26000 | 26100 | 26100 | 26000 | 55 |
| 520 | 20231027 | 095400 | 1503878900 | 26000 | 26150 | 26150 | 26000 | 1597 |
| 521 | 20231027 | 095300 | 1462240200 | 26150 | 26200 | 26200 | 26150 | 372 |
| 522 | 20231027 | 095200 | 1452508050 | 26150 | 26200 | 26250 | 26150 | 899 |
| 523 | 20231027 | 095100 | 1428957650 | 26200 | 26150 | 26250 | 26100 | 1075 |
| 524 | 20231027 | 095000 | 1400834600 | 26150 | 26100 | 26200 | 26100 | 1191 |
| 525 | 20231027 | 094900 | 1369689600 | 26100 | 25950 | 26100 | 25950 | 8969 |
| 526 | 20231027 | 094800 | 1135883200 | 25850 | 25900 | 25950 | 25850 | 426 |
| 527 | 20231027 | 094700 | 1124855300 | 25950 | 25850 | 25950 | 25850 | 296 |
| 528 | 20231027 | 094600 | 1117190700 | 25800 | 25900 | 25900 | 25800 | 146 |
| 529 | 20231027 | 094500 | 1113423800 | 25900 | 25950 | 25950 | 25850 | 1636 |
| 530 | 20231027 | 094400 | 1071123550 | 25900 | 25800 | 26000 | 25800 | 1952 |
| 531 | 20231027 | 094300 | 1020477750 | 25650 | 25750 | 25800 | 25650 | 733 |
| 532 | 20231027 | 094200 | 1001637100 | 25600 | 25700 | 25700 | 25600 | 2353 |
| 533 | 20231027 | 094100 | 941276250 | 25700 | 25750 | 25800 | 25700 | 1906 |
| 534 | 20231027 | 094000 | 892195700 | 25800 | 25900 | 25900 | 25750 | 430 |
| 535 | 20231027 | 093900 | 881095500 | 25800 | 25800 | 25900 | 25750 | 174 |
| 536 | 20231027 | 093800 | 876610200 | 25800 | 25850 | 25850 | 25800 | 229 |
| 537 | 20231027 | 093700 | 870699500 | 25850 | 25800 | 25900 | 25800 | 188 |
| 538 | 20231027 | 093600 | 865847700 | 25800 | 25800 | 25900 | 25800 | 498 |
| 539 | 20231027 | 093500 | 852994900 | 25900 | 25800 | 25900 | 25800 | 1437 |
| 540 | 20231027 | 093400 | 815915100 | 25900 | 25900 | 25900 | 25800 | 1139 |
| 541 | 20231027 | 093300 | 786492650 | 25900 | 25900 | 25900 | 25850 | 338 |
| 542 | 20231027 | 093200 | 777748950 | 25900 | 25850 | 25900 | 25800 | 742 |
| 543 | 20231027 | 093100 | 758591300 | 25850 | 25750 | 25850 | 25750 | 71 |
| 544 | 20231027 | 093000 | 756761950 | 25700 | 25750 | 25850 | 25700 | 1141 |
| 545 | 20231027 | 092900 | 727381250 | 25750 | 25750 | 25850 | 25750 | 1017 |
| 546 | 20231027 | 092800 | 701187700 | 25750 | 25750 | 25750 | 25700 | 462 |
| 547 | 20231027 | 092700 | 689295150 | 25750 | 25850 | 25850 | 25750 | 3124 |
| 548 | 20231027 | 092600 | 608836600 | 25850 | 25800 | 25850 | 25800 | 528 |
| 549 | 20231027 | 092500 | 595213700 | 25800 | 25900 | 25950 | 25800 | 2238 |
| 550 | 20231027 | 092400 | 537377500 | 25900 | 25900 | 25950 | 25900 | 168 |
| 551 | 20231027 | 092300 | 533026250 | 25900 | 25850 | 25900 | 25850 | 23 |
| 552 | 20231027 | 092200 | 532431550 | 25850 | 25900 | 25950 | 25850 | 351 |
| 553 | 20231027 | 092100 | 523341850 | 25950 | 26000 | 26000 | 25900 | 166 |
| 554 | 20231027 | 092000 | 519035300 | 25950 | 25900 | 25950 | 25900 | 1809 |
| 555 | 20231027 | 091900 | 472154700 | 25900 | 25950 | 25950 | 25900 | 352 |
| 556 | 20231027 | 091800 | 463020400 | 25950 | 25950 | 25950 | 25950 | 531 |
| 557 | 20231027 | 091700 | 449240950 | 25950 | 26000 | 26000 | 25950 | 234 |
| 558 | 20231027 | 091600 | 443161950 | 26050 | 26050 | 26050 | 26050 | 474 |
| 559 | 20231027 | 091500 | 430814250 | 25950 | 26000 | 26000 | 25950 | 264 |
| 560 | 20231027 | 091400 | 423953350 | 26000 | 25950 | 26000 | 25950 | 515 |
| 561 | 20231027 | 091300 | 410570100 | 25950 | 26000 | 26000 | 25950 | 509 |
| 562 | 20231027 | 091200 | 397346150 | 26000 | 26050 | 26050 | 25950 | 2571 |
| 563 | 20231027 | 091100 | 330468250 | 26050 | 26100 | 26150 | 26050 | 199 |
| 564 | 20231027 | 091000 | 325269800 | 26100 | 26100 | 26150 | 26050 | 692 |
| 565 | 20231027 | 090900 | 307182300 | 26100 | 26150 | 26150 | 26100 | 372 |
| 566 | 20231027 | 090800 | 297472600 | 26150 | 26150 | 26150 | 26150 | 93 |
| 567 | 20231027 | 090700 | 295040650 | 26150 | 26150 | 26150 | 26150 | 643 |
| 568 | 20231027 | 090600 | 278226200 | 26150 | 26150 | 26200 | 26050 | 2736 |
| 569 | 20231027 | 090500 | 206726850 | 26200 | 26150 | 26200 | 26100 | 235 |
| 570 | 20231027 | 090400 | 200585100 | 26100 | 26100 | 26200 | 26100 | 205 |
| 571 | 20231027 | 090300 | 195232000 | 26200 | 26100 | 26200 | 26050 | 1104 |
| 572 | 20231027 | 090200 | 166439250 | 26100 | 26100 | 26250 | 26100 | 1312 |
| 573 | 20231027 | 090100 | 132167200 | 26200 | 26650 | 26650 | 26150 | 971 |
| 574 | 20231027 | 090000 | 106636600 | 26650 | 26000 | 26800 | 25950 | 4037 |