31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 183800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 6224 |
| 3 | 20231030 | 183700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20231030 | 183600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20231030 | 183500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20231030 | 183400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20231030 | 183300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20231030 | 183200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20231030 | 183100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20231030 | 183000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20231030 | 182900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20231030 | 182800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20231030 | 182700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20231030 | 182600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20231030 | 182500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20231030 | 182400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20231030 | 182300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20231030 | 182200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20231030 | 182100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20231030 | 182000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20231030 | 181900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20231030 | 181800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20231030 | 181700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20231030 | 181600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20231030 | 181500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20231030 | 181400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20231030 | 181300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20231030 | 181200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20231030 | 181100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20231030 | 181000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20231030 | 180900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20231030 | 180800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 6224 |
| 33 | 20231030 | 180700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20231030 | 180600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20231030 | 180500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20231030 | 180400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20231030 | 180300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20231030 | 180200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20231030 | 180100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20231030 | 180000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20231030 | 175900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20231030 | 175800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20231030 | 175700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20231030 | 175600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20231030 | 175500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20231030 | 175400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20231030 | 175300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20231030 | 175200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20231030 | 175100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20231030 | 175000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20231030 | 174900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20231030 | 174800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20231030 | 174700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20231030 | 174600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20231030 | 174500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20231030 | 174400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20231030 | 174300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20231030 | 174200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20231030 | 174100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20231030 | 174000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20231030 | 173900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20231030 | 173800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 6224 |
| 63 | 20231030 | 173700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20231030 | 173600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20231030 | 173500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20231030 | 173400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20231030 | 173300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20231030 | 173200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20231030 | 173100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20231030 | 173000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20231030 | 172900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20231030 | 172800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20231030 | 172700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20231030 | 172600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20231030 | 172500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20231030 | 172400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20231030 | 172300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20231030 | 172200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20231030 | 172100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20231030 | 172000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20231030 | 171900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20231030 | 171800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20231030 | 171700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20231030 | 171600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20231030 | 171500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20231030 | 171400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20231030 | 171300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20231030 | 171200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20231030 | 171100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20231030 | 171000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20231030 | 170900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20231030 | 170800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 6224 |
| 93 | 20231030 | 170700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20231030 | 170600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20231030 | 170500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20231030 | 170400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20231030 | 170300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20231030 | 170200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20231030 | 170100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20231030 | 170000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20231030 | 165900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20231030 | 165800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20231030 | 165700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20231030 | 165600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20231030 | 165500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20231030 | 165400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20231030 | 165300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20231030 | 165200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20231030 | 165100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20231030 | 165000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20231030 | 164900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20231030 | 164800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20231030 | 164700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20231030 | 164600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20231030 | 164500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20231030 | 164400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20231030 | 164300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20231030 | 164200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20231030 | 164100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20231030 | 164000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20231030 | 163900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20231030 | 163800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 6224 |
| 123 | 20231030 | 163700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20231030 | 163600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20231030 | 163500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20231030 | 163400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20231030 | 163300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20231030 | 163200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20231030 | 163100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20231030 | 163000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20231030 | 162900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20231030 | 162800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20231030 | 162700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20231030 | 162600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20231030 | 162500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20231030 | 162400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20231030 | 162300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20231030 | 162200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20231030 | 162100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20231030 | 162000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20231030 | 161900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20231030 | 161800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20231030 | 161700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20231030 | 161600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20231030 | 161500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20231030 | 161400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20231030 | 161300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20231030 | 161200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20231030 | 161100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20231030 | 161000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20231030 | 160900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20231030 | 160800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 6224 |
| 153 | 20231030 | 160700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20231030 | 160600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20231030 | 160500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20231030 | 160400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20231030 | 160300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20231030 | 160200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20231030 | 160100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20231030 | 160000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20231030 | 155900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20231030 | 155800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20231030 | 155700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20231030 | 155600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20231030 | 155500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20231030 | 155400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20231030 | 155300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20231030 | 155200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20231030 | 155100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20231030 | 155000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20231030 | 154900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20231030 | 154800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20231030 | 154700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20231030 | 154600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20231030 | 154500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20231030 | 154400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20231030 | 154300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20231030 | 154200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20231030 | 154100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20231030 | 154000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20231030 | 153900 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20231030 | 153800 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 6224 |
| 183 | 20231030 | 153700 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20231030 | 153600 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20231030 | 153500 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20231030 | 153400 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20231030 | 153300 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20231030 | 153200 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20231030 | 153100 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20231030 | 153000 | 6396544800 | 26150 | 26150 | 26150 | 26150 | 6224 |
| 191 | 20231030 | 152900 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20231030 | 152800 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20231030 | 152700 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20231030 | 152600 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20231030 | 152500 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20231030 | 152400 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20231030 | 152300 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20231030 | 152200 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20231030 | 152100 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20231030 | 152000 | 6233787200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20231030 | 151900 | 6233787200 | 26250 | 26250 | 26300 | 26200 | 486 |
| 202 | 20231030 | 151800 | 6221034400 | 26300 | 26200 | 26300 | 26200 | 1061 |
| 203 | 20231030 | 151700 | 6193202000 | 26200 | 26200 | 26200 | 26150 | 431 |
| 204 | 20231030 | 151600 | 6181928600 | 26200 | 26100 | 26250 | 26100 | 1331 |
| 205 | 20231030 | 151500 | 6147111450 | 26100 | 26250 | 26250 | 26100 | 1494 |
| 206 | 20231030 | 151400 | 6108041250 | 26250 | 26200 | 26250 | 26150 | 1030 |
| 207 | 20231030 | 151300 | 6081052050 | 26200 | 26250 | 26250 | 26150 | 976 |
| 208 | 20231030 | 151200 | 6055481750 | 26200 | 26250 | 26250 | 26150 | 918 |
| 209 | 20231030 | 151100 | 6031438700 | 26200 | 26250 | 26250 | 26150 | 403 |
| 210 | 20231030 | 151000 | 6020881650 | 26150 | 26150 | 26250 | 26150 | 1032 |
| 211 | 20231030 | 150900 | 5993860150 | 26150 | 26150 | 26200 | 26100 | 310 |
| 212 | 20231030 | 150800 | 5985754500 | 26150 | 26150 | 26250 | 26150 | 906 |
| 213 | 20231030 | 150700 | 5962051200 | 26200 | 26150 | 26200 | 26100 | 875 |
| 214 | 20231030 | 150600 | 5939145300 | 26200 | 26200 | 26200 | 26150 | 770 |
| 215 | 20231030 | 150500 | 5919004850 | 26250 | 26200 | 26250 | 26150 | 605 |
| 216 | 20231030 | 150400 | 5903164900 | 26150 | 26150 | 26250 | 26150 | 610 |
| 217 | 20231030 | 150300 | 5887196100 | 26200 | 26200 | 26200 | 26150 | 628 |
| 218 | 20231030 | 150200 | 5870763550 | 26200 | 26200 | 26250 | 26100 | 764 |
| 219 | 20231030 | 150100 | 5850771700 | 26200 | 26150 | 26200 | 26050 | 761 |
| 220 | 20231030 | 150000 | 5830877400 | 26150 | 26100 | 26150 | 26050 | 716 |
| 221 | 20231030 | 145900 | 5812187550 | 26100 | 26100 | 26150 | 26050 | 743 |
| 222 | 20231030 | 145800 | 5792802300 | 26050 | 26100 | 26200 | 26050 | 1276 |
| 223 | 20231030 | 145700 | 5759493550 | 26100 | 26100 | 26150 | 26050 | 1298 |
| 224 | 20231030 | 145600 | 5725618200 | 26100 | 26150 | 26150 | 26100 | 981 |
| 225 | 20231030 | 145500 | 5700013800 | 26100 | 26150 | 26200 | 26100 | 1059 |
| 226 | 20231030 | 145400 | 5672360600 | 26150 | 26100 | 26250 | 26100 | 1435 |
| 227 | 20231030 | 145300 | 5634845050 | 26100 | 26150 | 26150 | 26050 | 478 |
| 228 | 20231030 | 145200 | 5622365050 | 26150 | 26100 | 26200 | 26100 | 2104 |
| 229 | 20231030 | 145100 | 5567383450 | 26100 | 26150 | 26150 | 26100 | 667 |
| 230 | 20231030 | 145000 | 5549969950 | 26200 | 26100 | 26200 | 26100 | 726 |
| 231 | 20231030 | 144900 | 5531012400 | 26100 | 26100 | 26150 | 26050 | 916 |
| 232 | 20231030 | 144800 | 5507104800 | 26100 | 26100 | 26200 | 26100 | 2219 |
| 233 | 20231030 | 144700 | 5449170200 | 26100 | 26150 | 26200 | 26050 | 1981 |
| 234 | 20231030 | 144600 | 5397410000 | 26100 | 26100 | 26150 | 26100 | 1001 |
| 235 | 20231030 | 144500 | 5371267200 | 26100 | 26150 | 26150 | 26100 | 2881 |
| 236 | 20231030 | 144400 | 5296019100 | 26150 | 26200 | 26200 | 26100 | 1042 |
| 237 | 20231030 | 144300 | 5268786550 | 26200 | 26150 | 26200 | 26100 | 514 |
| 238 | 20231030 | 144200 | 5255346050 | 26150 | 26150 | 26200 | 26100 | 612 |
| 239 | 20231030 | 144100 | 5239343100 | 26150 | 26200 | 26200 | 26150 | 919 |
| 240 | 20231030 | 144000 | 5215309100 | 26150 | 26150 | 26250 | 26150 | 1458 |
| 241 | 20231030 | 143900 | 5177143150 | 26150 | 26150 | 26200 | 26100 | 598 |
| 242 | 20231030 | 143800 | 5161511050 | 26150 | 26200 | 26200 | 26100 | 1073 |
| 243 | 20231030 | 143700 | 5133461850 | 26150 | 26150 | 26200 | 26150 | 389 |
| 244 | 20231030 | 143600 | 5123288850 | 26200 | 26150 | 26200 | 26100 | 1261 |
| 245 | 20231030 | 143500 | 5090283950 | 26150 | 26200 | 26200 | 26150 | 824 |
| 246 | 20231030 | 143400 | 5068725000 | 26200 | 26200 | 26250 | 26150 | 994 |
| 247 | 20231030 | 143300 | 5042693800 | 26150 | 26150 | 26200 | 26150 | 1177 |
| 248 | 20231030 | 143200 | 5011885850 | 26150 | 26200 | 26200 | 26100 | 688 |
| 249 | 20231030 | 143100 | 4993905850 | 26200 | 26200 | 26200 | 26100 | 1132 |
| 250 | 20231030 | 143000 | 4964293050 | 26150 | 26150 | 26150 | 26100 | 727 |
| 251 | 20231030 | 142900 | 4945282050 | 26150 | 26200 | 26200 | 26100 | 747 |
| 252 | 20231030 | 142800 | 4925765600 | 26150 | 26150 | 26200 | 26150 | 865 |
| 253 | 20231030 | 142700 | 4903137850 | 26150 | 26150 | 26200 | 26100 | 1238 |
| 254 | 20231030 | 142600 | 4870746100 | 26150 | 26250 | 26250 | 26100 | 1356 |
| 255 | 20231030 | 142500 | 4835278800 | 26150 | 26100 | 26250 | 26100 | 2950 |
| 256 | 20231030 | 142400 | 4758150750 | 26150 | 26200 | 26200 | 26100 | 1627 |
| 257 | 20231030 | 142300 | 4715621150 | 26150 | 26250 | 26250 | 26100 | 1312 |
| 258 | 20231030 | 142200 | 4681313550 | 26150 | 26200 | 26200 | 26150 | 712 |
| 259 | 20231030 | 142100 | 4662670000 | 26200 | 26200 | 26250 | 26150 | 762 |
| 260 | 20231030 | 142000 | 4642718750 | 26150 | 26200 | 26250 | 26150 | 654 |
| 261 | 20231030 | 141900 | 4625598900 | 26200 | 26150 | 26200 | 26150 | 1162 |
| 262 | 20231030 | 141800 | 4595165450 | 26150 | 26200 | 26250 | 26150 | 1005 |
| 263 | 20231030 | 141700 | 4568851800 | 26200 | 26200 | 26250 | 26200 | 760 |
| 264 | 20231030 | 141600 | 4548939550 | 26200 | 26200 | 26250 | 26150 | 636 |
| 265 | 20231030 | 141500 | 4532290400 | 26200 | 26150 | 26250 | 26150 | 2406 |
| 266 | 20231030 | 141400 | 4469220700 | 26150 | 26200 | 26200 | 26150 | 784 |
| 267 | 20231030 | 141300 | 4448718750 | 26150 | 26250 | 26250 | 26150 | 614 |
| 268 | 20231030 | 141200 | 4432650950 | 26200 | 26250 | 26250 | 26200 | 1207 |
| 269 | 20231030 | 141100 | 4401001600 | 26200 | 26300 | 26300 | 26200 | 477 |
| 270 | 20231030 | 141000 | 4388491100 | 26250 | 26250 | 26300 | 26250 | 679 |
| 271 | 20231030 | 140900 | 4370667150 | 26250 | 26250 | 26250 | 26200 | 1080 |
| 272 | 20231030 | 140800 | 4342342050 | 26250 | 26250 | 26250 | 26200 | 582 |
| 273 | 20231030 | 140700 | 4327091550 | 26200 | 26250 | 26300 | 26200 | 444 |
| 274 | 20231030 | 140600 | 4315452000 | 26250 | 26250 | 26250 | 26200 | 751 |
| 275 | 20231030 | 140500 | 4295746650 | 26300 | 26300 | 26300 | 26250 | 909 |
| 276 | 20231030 | 140400 | 4271871950 | 26250 | 26250 | 26250 | 26250 | 442 |
| 277 | 20231030 | 140300 | 4260269450 | 26250 | 26250 | 26300 | 26200 | 634 |
| 278 | 20231030 | 140200 | 4243626250 | 26300 | 26250 | 26350 | 26200 | 1914 |
| 279 | 20231030 | 140100 | 4193343650 | 26200 | 26200 | 26250 | 26150 | 1444 |
| 280 | 20231030 | 140000 | 4155509550 | 26250 | 26200 | 26250 | 26200 | 378 |
| 281 | 20231030 | 135900 | 4145602500 | 26250 | 26250 | 26300 | 26200 | 688 |
| 282 | 20231030 | 135800 | 4127568900 | 26200 | 26250 | 26250 | 26200 | 651 |
| 283 | 20231030 | 135700 | 4110495100 | 26250 | 26250 | 26300 | 26200 | 784 |
| 284 | 20231030 | 135600 | 4089924000 | 26250 | 26250 | 26300 | 26200 | 655 |
| 285 | 20231030 | 135500 | 4072738050 | 26250 | 26200 | 26300 | 26200 | 422 |
| 286 | 20231030 | 135400 | 4061663000 | 26250 | 26250 | 26350 | 26200 | 1275 |
| 287 | 20231030 | 135300 | 4028180500 | 26250 | 26350 | 26350 | 26250 | 811 |
| 288 | 20231030 | 135200 | 4006866100 | 26300 | 26250 | 26300 | 26250 | 1472 |
| 289 | 20231030 | 135100 | 3968183750 | 26250 | 26350 | 26400 | 26250 | 4293 |
| 290 | 20231030 | 135000 | 3855303750 | 26350 | 26400 | 26400 | 26350 | 716 |
| 291 | 20231030 | 134900 | 3836437000 | 26350 | 26400 | 26450 | 26350 | 311 |
| 292 | 20231030 | 134800 | 3828238250 | 26400 | 26350 | 26450 | 26350 | 1050 |
| 293 | 20231030 | 134700 | 3800514000 | 26350 | 26400 | 26400 | 26350 | 407 |
| 294 | 20231030 | 134600 | 3789775300 | 26350 | 26350 | 26500 | 26350 | 714 |
| 295 | 20231030 | 134500 | 3770950400 | 26400 | 26350 | 26400 | 26350 | 512 |
| 296 | 20231030 | 134400 | 3757454100 | 26350 | 26400 | 26450 | 26350 | 1989 |
| 297 | 20231030 | 134300 | 3704892550 | 26350 | 26350 | 26400 | 26350 | 3143 |
| 298 | 20231030 | 134200 | 3622066450 | 26350 | 26400 | 26450 | 26350 | 185 |
| 299 | 20231030 | 134100 | 3617184950 | 26400 | 26450 | 26450 | 26400 | 792 |
| 300 | 20231030 | 134000 | 3596275950 | 26400 | 26400 | 26400 | 26350 | 658 |
| 301 | 20231030 | 133900 | 3578909950 | 26400 | 26400 | 26450 | 26400 | 358 |
| 302 | 20231030 | 133800 | 3569456650 | 26400 | 26450 | 26450 | 26400 | 332 |
| 303 | 20231030 | 133700 | 3560691600 | 26400 | 26400 | 26400 | 26400 | 461 |
| 304 | 20231030 | 133600 | 3548521200 | 26400 | 26450 | 26450 | 26400 | 827 |
| 305 | 20231030 | 133500 | 3526681100 | 26450 | 26500 | 26500 | 26400 | 205 |
| 306 | 20231030 | 133400 | 3521260750 | 26450 | 26450 | 26450 | 26400 | 530 |
| 307 | 20231030 | 133300 | 3507250750 | 26450 | 26450 | 26500 | 26450 | 473 |
| 308 | 20231030 | 133200 | 3494739850 | 26450 | 26450 | 26450 | 26450 | 268 |
| 309 | 20231030 | 133100 | 3487651250 | 26450 | 26450 | 26500 | 26450 | 456 |
| 310 | 20231030 | 133000 | 3475590000 | 26450 | 26450 | 26500 | 26450 | 278 |
| 311 | 20231030 | 132900 | 3468236850 | 26450 | 26500 | 26500 | 26400 | 755 |
| 312 | 20231030 | 132800 | 3448270250 | 26450 | 26500 | 26500 | 26450 | 300 |
| 313 | 20231030 | 132700 | 3440335000 | 26500 | 26450 | 26500 | 26400 | 347 |
| 314 | 20231030 | 132600 | 3431165200 | 26450 | 26500 | 26500 | 26450 | 432 |
| 315 | 20231030 | 132500 | 3419736700 | 26450 | 26450 | 26500 | 26450 | 641 |
| 316 | 20231030 | 132400 | 3402779350 | 26500 | 26450 | 26500 | 26450 | 121 |
| 317 | 20231030 | 132300 | 3399578850 | 26500 | 26500 | 26500 | 26450 | 320 |
| 318 | 20231030 | 132200 | 3391113600 | 26500 | 26450 | 26550 | 26450 | 886 |
| 319 | 20231030 | 132100 | 3367637900 | 26450 | 26500 | 26500 | 26400 | 362 |
| 320 | 20231030 | 132000 | 3358065500 | 26500 | 26500 | 26500 | 26450 | 660 |
| 321 | 20231030 | 131900 | 3340608200 | 26500 | 26450 | 26500 | 26400 | 470 |
| 322 | 20231030 | 131800 | 3328177850 | 26450 | 26450 | 26500 | 26400 | 1038 |
| 323 | 20231030 | 131700 | 3300718750 | 26500 | 26500 | 26500 | 26450 | 466 |
| 324 | 20231030 | 131600 | 3288375900 | 26500 | 26450 | 26500 | 26450 | 423 |
| 325 | 20231030 | 131500 | 3277187500 | 26450 | 26550 | 26550 | 26450 | 523 |
| 326 | 20231030 | 131400 | 3263343200 | 26500 | 26550 | 26550 | 26500 | 606 |
| 327 | 20231030 | 131300 | 3247270850 | 26550 | 26550 | 26550 | 26500 | 738 |
| 328 | 20231030 | 131200 | 3227708150 | 26550 | 26550 | 26550 | 26550 | 612 |
| 329 | 20231030 | 131100 | 3211459550 | 26550 | 26600 | 26600 | 26500 | 237 |
| 330 | 20231030 | 131000 | 3205174250 | 26500 | 26600 | 26600 | 26500 | 311 |
| 331 | 20231030 | 130900 | 3196923250 | 26550 | 26550 | 26600 | 26550 | 511 |
| 332 | 20231030 | 130800 | 3183348900 | 26550 | 26600 | 26800 | 26550 | 801 |
| 333 | 20231030 | 130700 | 3162038450 | 26600 | 26550 | 26600 | 26500 | 514 |
| 334 | 20231030 | 130600 | 3148406150 | 26600 | 26550 | 26600 | 26550 | 545 |
| 335 | 20231030 | 130500 | 3133932550 | 26600 | 26650 | 26650 | 26600 | 199 |
| 336 | 20231030 | 130400 | 3128638950 | 26600 | 26600 | 26650 | 26600 | 510 |
| 337 | 20231030 | 130300 | 3115072900 | 26600 | 26650 | 26650 | 26600 | 167 |
| 338 | 20231030 | 130200 | 3110630650 | 26550 | 26600 | 26650 | 26550 | 593 |
| 339 | 20231030 | 130100 | 3094860150 | 26600 | 26600 | 26600 | 26550 | 427 |
| 340 | 20231030 | 130000 | 3083513700 | 26550 | 26600 | 26650 | 26550 | 493 |
| 341 | 20231030 | 125900 | 3070411950 | 26600 | 26650 | 26650 | 26600 | 294 |
| 342 | 20231030 | 125800 | 3062591300 | 26600 | 26600 | 26650 | 26600 | 341 |
| 343 | 20231030 | 125700 | 3053520400 | 26600 | 26650 | 26650 | 26600 | 460 |
| 344 | 20231030 | 125600 | 3041284350 | 26600 | 26650 | 26650 | 26600 | 298 |
| 345 | 20231030 | 125500 | 3033356900 | 26650 | 26700 | 26700 | 26600 | 351 |
| 346 | 20231030 | 125400 | 3024015300 | 26650 | 26700 | 26700 | 26600 | 560 |
| 347 | 20231030 | 125300 | 3009088700 | 26700 | 26700 | 26700 | 26650 | 596 |
| 348 | 20231030 | 125200 | 2993189850 | 26650 | 26700 | 26750 | 26650 | 496 |
| 349 | 20231030 | 125100 | 2979959050 | 26750 | 26700 | 26750 | 26700 | 159 |
| 350 | 20231030 | 125000 | 2975713700 | 26750 | 26750 | 26750 | 26700 | 186 |
| 351 | 20231030 | 124900 | 2970747300 | 26750 | 26700 | 26750 | 26700 | 189 |
| 352 | 20231030 | 124800 | 2965700800 | 26700 | 26750 | 26750 | 26700 | 159 |
| 353 | 20231030 | 124700 | 2961455450 | 26700 | 26750 | 26750 | 26700 | 54 |
| 354 | 20231030 | 124600 | 2960013450 | 26700 | 26700 | 26750 | 26700 | 192 |
| 355 | 20231030 | 124500 | 2954886900 | 26700 | 26700 | 26700 | 26700 | 272 |
| 356 | 20231030 | 124400 | 2947624500 | 26750 | 26800 | 26800 | 26750 | 55 |
| 357 | 20231030 | 124300 | 2946153000 | 26800 | 26700 | 26800 | 26700 | 223 |
| 358 | 20231030 | 124200 | 2940198500 | 26700 | 26800 | 26800 | 26700 | 102 |
| 359 | 20231030 | 124100 | 2937475000 | 26750 | 26750 | 26750 | 26750 | 261 |
| 360 | 20231030 | 124000 | 2930493250 | 26800 | 26750 | 26800 | 26700 | 219 |
| 361 | 20231030 | 123900 | 2924638000 | 26750 | 26750 | 26800 | 26750 | 386 |
| 362 | 20231030 | 123800 | 2914312450 | 26750 | 26750 | 26750 | 26700 | 280 |
| 363 | 20231030 | 123700 | 2906836250 | 26750 | 26750 | 26750 | 26700 | 103 |
| 364 | 20231030 | 123600 | 2904086050 | 26700 | 26700 | 26750 | 26700 | 167 |
| 365 | 20231030 | 123500 | 2899627100 | 26750 | 26750 | 26750 | 26700 | 109 |
| 366 | 20231030 | 123400 | 2896716600 | 26700 | 26750 | 26750 | 26700 | 255 |
| 367 | 20231030 | 123300 | 2889908050 | 26700 | 26700 | 26750 | 26700 | 81 |
| 368 | 20231030 | 123200 | 2887745300 | 26700 | 26750 | 26750 | 26700 | 222 |
| 369 | 20231030 | 123100 | 2881817750 | 26700 | 26750 | 26750 | 26700 | 80 |
| 370 | 20231030 | 123000 | 2879680300 | 26650 | 26650 | 26650 | 26650 | 236 |
| 371 | 20231030 | 122900 | 2873390900 | 26750 | 26750 | 26750 | 26700 | 162 |
| 372 | 20231030 | 122800 | 2869065300 | 26700 | 26700 | 26750 | 26700 | 110 |
| 373 | 20231030 | 122700 | 2866128200 | 26700 | 26700 | 26700 | 26700 | 305 |
| 374 | 20231030 | 122600 | 2857984700 | 26750 | 26750 | 26750 | 26700 | 56 |
| 375 | 20231030 | 122500 | 2856489250 | 26750 | 26700 | 26750 | 26700 | 215 |
| 376 | 20231030 | 122400 | 2850748650 | 26700 | 26700 | 26700 | 26700 | 161 |
| 377 | 20231030 | 122300 | 2846449950 | 26700 | 26700 | 26750 | 26550 | 3598 |
| 378 | 20231030 | 122200 | 2750705200 | 26700 | 26650 | 26700 | 26650 | 169 |
| 379 | 20231030 | 122100 | 2746201300 | 26650 | 26650 | 26650 | 26650 | 164 |
| 380 | 20231030 | 122000 | 2741830700 | 26650 | 26700 | 26700 | 26650 | 209 |
| 381 | 20231030 | 121900 | 2736260650 | 26700 | 26600 | 26700 | 26600 | 123 |
| 382 | 20231030 | 121800 | 2732987250 | 26600 | 26600 | 26600 | 26600 | 51 |
| 383 | 20231030 | 121700 | 2731630650 | 26600 | 26650 | 26700 | 26600 | 163 |
| 384 | 20231030 | 121600 | 2727294600 | 26600 | 26650 | 26650 | 26600 | 264 |
| 385 | 20231030 | 121500 | 2720261500 | 26650 | 26700 | 26700 | 26650 | 112 |
| 386 | 20231030 | 121400 | 2717276600 | 26650 | 26700 | 26700 | 26650 | 169 |
| 387 | 20231030 | 121300 | 2712772550 | 26700 | 26700 | 26750 | 26650 | 359 |
| 388 | 20231030 | 121200 | 2703200800 | 26700 | 26650 | 26750 | 26650 | 503 |
| 389 | 20231030 | 121100 | 2689790950 | 26650 | 26700 | 26700 | 26650 | 117 |
| 390 | 20231030 | 121000 | 2686669550 | 26650 | 26750 | 26750 | 26650 | 102 |
| 391 | 20231030 | 120900 | 2683951150 | 26700 | 26700 | 26750 | 26700 | 303 |
| 392 | 20231030 | 120800 | 2675861000 | 26700 | 26750 | 26750 | 26700 | 156 |
| 393 | 20231030 | 120700 | 2671695650 | 26700 | 26650 | 26750 | 26650 | 187 |
| 394 | 20231030 | 120600 | 2666705250 | 26650 | 26700 | 26750 | 26600 | 116 |
| 395 | 20231030 | 120500 | 2663618900 | 26700 | 26750 | 26750 | 26650 | 425 |
| 396 | 20231030 | 120400 | 2652281050 | 26700 | 26700 | 26750 | 26700 | 133 |
| 397 | 20231030 | 120300 | 2648729850 | 26700 | 26700 | 26700 | 26700 | 123 |
| 398 | 20231030 | 120200 | 2645445750 | 26700 | 26700 | 26750 | 26650 | 105 |
| 399 | 20231030 | 120100 | 2642644600 | 26650 | 26700 | 26750 | 26650 | 215 |
| 400 | 20231030 | 120000 | 2636911550 | 26700 | 26700 | 26700 | 26700 | 313 |
| 401 | 20231030 | 115900 | 2628554450 | 26700 | 26650 | 26800 | 26650 | 1490 |
| 402 | 20231030 | 115800 | 2588751850 | 26600 | 26650 | 26650 | 26600 | 459 |
| 403 | 20231030 | 115700 | 2576522000 | 26650 | 26650 | 26700 | 26650 | 156 |
| 404 | 20231030 | 115600 | 2572362550 | 26650 | 26700 | 26750 | 26650 | 812 |
| 405 | 20231030 | 115500 | 2550674000 | 26750 | 26650 | 26750 | 26650 | 241 |
| 406 | 20231030 | 115400 | 2544249400 | 26750 | 26700 | 26750 | 26700 | 418 |
| 407 | 20231030 | 115300 | 2533086000 | 26700 | 26800 | 26800 | 26700 | 385 |
| 408 | 20231030 | 115200 | 2522797550 | 26750 | 26750 | 26800 | 26700 | 92 |
| 409 | 20231030 | 115100 | 2520340450 | 26750 | 26750 | 26750 | 26700 | 530 |
| 410 | 20231030 | 115000 | 2506188250 | 26700 | 26750 | 26750 | 26700 | 444 |
| 411 | 20231030 | 114900 | 2494328700 | 26750 | 26650 | 26750 | 26650 | 1482 |
| 412 | 20231030 | 114800 | 2454717800 | 26650 | 26700 | 26750 | 26650 | 341 |
| 413 | 20231030 | 114700 | 2445619350 | 26700 | 26800 | 26800 | 26700 | 181 |
| 414 | 20231030 | 114600 | 2440780050 | 26700 | 26800 | 26800 | 26700 | 405 |
| 415 | 20231030 | 114500 | 2429965500 | 26800 | 26700 | 26800 | 26700 | 667 |
| 416 | 20231030 | 114400 | 2412128950 | 26750 | 26750 | 26750 | 26700 | 140 |
| 417 | 20231030 | 114300 | 2408390550 | 26750 | 26700 | 26750 | 26700 | 585 |
| 418 | 20231030 | 114200 | 2392770500 | 26700 | 26650 | 26700 | 26650 | 304 |
| 419 | 20231030 | 114100 | 2384662200 | 26700 | 26750 | 26750 | 26650 | 178 |
| 420 | 20231030 | 114000 | 2379909900 | 26750 | 26700 | 26750 | 26650 | 373 |
| 421 | 20231030 | 113900 | 2369955800 | 26750 | 26700 | 26750 | 26600 | 181 |
| 422 | 20231030 | 113800 | 2365132950 | 26700 | 26750 | 26750 | 26700 | 358 |
| 423 | 20231030 | 113700 | 2355573950 | 26750 | 26650 | 26750 | 26650 | 284 |
| 424 | 20231030 | 113600 | 2348003650 | 26700 | 26700 | 26750 | 26700 | 213 |
| 425 | 20231030 | 113500 | 2342316350 | 26750 | 26650 | 26750 | 26650 | 824 |
| 426 | 20231030 | 113400 | 2320331150 | 26700 | 26700 | 26700 | 26700 | 45 |
| 427 | 20231030 | 113300 | 2319129650 | 26650 | 26700 | 26700 | 26650 | 273 |
| 428 | 20231030 | 113200 | 2311853850 | 26650 | 26700 | 26700 | 26650 | 508 |
| 429 | 20231030 | 113100 | 2298312250 | 26650 | 26700 | 26700 | 26650 | 537 |
| 430 | 20231030 | 113000 | 2284001000 | 26650 | 26700 | 26700 | 26650 | 308 |
| 431 | 20231030 | 112900 | 2275792550 | 26600 | 26700 | 26700 | 26600 | 251 |
| 432 | 20231030 | 112800 | 2269105500 | 26700 | 26700 | 26700 | 26650 | 237 |
| 433 | 20231030 | 112700 | 2262786700 | 26650 | 26650 | 26700 | 26600 | 677 |
| 434 | 20231030 | 112600 | 2244749350 | 26700 | 26700 | 26700 | 26650 | 112 |
| 435 | 20231030 | 112500 | 2241764100 | 26650 | 26700 | 26700 | 26650 | 447 |
| 436 | 20231030 | 112400 | 2229850850 | 26700 | 26650 | 26700 | 26650 | 311 |
| 437 | 20231030 | 112300 | 2221562400 | 26650 | 26700 | 26700 | 26650 | 74 |
| 438 | 20231030 | 112200 | 2219589950 | 26600 | 26650 | 26700 | 26600 | 401 |
| 439 | 20231030 | 112100 | 2208920050 | 26650 | 26700 | 26700 | 26650 | 228 |
| 440 | 20231030 | 112000 | 2202840750 | 26750 | 26650 | 26800 | 26650 | 888 |
| 441 | 20231030 | 111900 | 2179085700 | 26700 | 26650 | 26750 | 26650 | 389 |
| 442 | 20231030 | 111800 | 2168703200 | 26700 | 26700 | 26750 | 26650 | 422 |
| 443 | 20231030 | 111700 | 2157442500 | 26650 | 26700 | 26700 | 26650 | 440 |
| 444 | 20231030 | 111600 | 2145715600 | 26650 | 26650 | 26700 | 26650 | 207 |
| 445 | 20231030 | 111500 | 2140198800 | 26650 | 26650 | 26700 | 26650 | 223 |
| 446 | 20231030 | 111400 | 2134255650 | 26650 | 26700 | 26700 | 26650 | 343 |
| 447 | 20231030 | 111300 | 2125113700 | 26650 | 26700 | 26700 | 26650 | 112 |
| 448 | 20231030 | 111200 | 2122128650 | 26650 | 26800 | 26800 | 26650 | 414 |
| 449 | 20231030 | 111100 | 2111077400 | 26800 | 26700 | 26800 | 26700 | 472 |
| 450 | 20231030 | 111000 | 2098467050 | 26700 | 26800 | 26800 | 26700 | 293 |
| 451 | 20231030 | 110900 | 2090640450 | 26700 | 26700 | 26750 | 26700 | 285 |
| 452 | 20231030 | 110800 | 2083029900 | 26700 | 26750 | 26750 | 26700 | 492 |
| 453 | 20231030 | 110700 | 2069874400 | 26700 | 26600 | 26750 | 26550 | 1186 |
| 454 | 20231030 | 110600 | 2038223550 | 26600 | 26550 | 26600 | 26550 | 328 |
| 455 | 20231030 | 110500 | 2029514400 | 26550 | 26550 | 26600 | 26500 | 225 |
| 456 | 20231030 | 110400 | 2023550350 | 26500 | 26550 | 26650 | 26500 | 311 |
| 457 | 20231030 | 110300 | 2015305650 | 26550 | 26600 | 26650 | 26550 | 728 |
| 458 | 20231030 | 110200 | 1995944700 | 26600 | 26600 | 26600 | 26550 | 311 |
| 459 | 20231030 | 110100 | 1987686750 | 26550 | 26550 | 26600 | 26550 | 362 |
| 460 | 20231030 | 110000 | 1978075300 | 26550 | 26600 | 26600 | 26550 | 285 |
| 461 | 20231030 | 105900 | 1970502000 | 26600 | 26650 | 26650 | 26550 | 241 |
| 462 | 20231030 | 105800 | 1964100900 | 26550 | 26650 | 26650 | 26550 | 208 |
| 463 | 20231030 | 105700 | 1958575000 | 26600 | 26700 | 26700 | 26600 | 241 |
| 464 | 20231030 | 105600 | 1952161100 | 26700 | 26800 | 26800 | 26600 | 770 |
| 465 | 20231030 | 105500 | 1931628400 | 26800 | 26750 | 26800 | 26650 | 295 |
| 466 | 20231030 | 105400 | 1923748400 | 26750 | 26650 | 26750 | 26600 | 1782 |
| 467 | 20231030 | 105300 | 1876316050 | 26650 | 26650 | 26650 | 26650 | 130 |
| 468 | 20231030 | 105200 | 1872851550 | 26650 | 26600 | 26700 | 26550 | 675 |
| 469 | 20231030 | 105100 | 1854906250 | 26600 | 26500 | 26650 | 26500 | 461 |
| 470 | 20231030 | 105000 | 1842658150 | 26700 | 26600 | 26700 | 26550 | 372 |
| 471 | 20231030 | 104900 | 1832756350 | 26550 | 26500 | 26600 | 26500 | 2124 |
| 472 | 20231030 | 104800 | 1776301000 | 26550 | 26500 | 26550 | 26500 | 298 |
| 473 | 20231030 | 104700 | 1768403800 | 26500 | 26550 | 26600 | 26500 | 425 |
| 474 | 20231030 | 104600 | 1757123100 | 26600 | 26600 | 26650 | 26500 | 559 |
| 475 | 20231030 | 104500 | 1742271000 | 26550 | 26600 | 26600 | 26550 | 197 |
| 476 | 20231030 | 104400 | 1737033300 | 26600 | 26650 | 26700 | 26550 | 557 |
| 477 | 20231030 | 104300 | 1722206700 | 26600 | 26550 | 26700 | 26550 | 1140 |
| 478 | 20231030 | 104200 | 1691859100 | 26600 | 26600 | 26600 | 26550 | 266 |
| 479 | 20231030 | 104100 | 1684786150 | 26600 | 26600 | 26600 | 26550 | 373 |
| 480 | 20231030 | 104000 | 1674867650 | 26600 | 26600 | 26600 | 26550 | 131 |
| 481 | 20231030 | 103900 | 1671386250 | 26600 | 26600 | 26650 | 26600 | 432 |
| 482 | 20231030 | 103800 | 1659894950 | 26600 | 26600 | 26650 | 26550 | 930 |
| 483 | 20231030 | 103700 | 1635167150 | 26550 | 26600 | 26600 | 26550 | 134 |
| 484 | 20231030 | 103600 | 1631606100 | 26600 | 26500 | 26650 | 26500 | 498 |
| 485 | 20231030 | 103500 | 1618366750 | 26500 | 26550 | 26550 | 26500 | 403 |
| 486 | 20231030 | 103400 | 1607670400 | 26450 | 26500 | 26550 | 26450 | 743 |
| 487 | 20231030 | 103300 | 1587972400 | 26550 | 26550 | 26550 | 26500 | 297 |
| 488 | 20231030 | 103200 | 1580094150 | 26550 | 26550 | 26600 | 26550 | 198 |
| 489 | 20231030 | 103100 | 1574837200 | 26500 | 26500 | 26550 | 26500 | 521 |
| 490 | 20231030 | 103000 | 1561016550 | 26550 | 26500 | 26550 | 26500 | 302 |
| 491 | 20231030 | 102900 | 1553005650 | 26500 | 26600 | 26600 | 26500 | 339 |
| 492 | 20231030 | 102800 | 1544005450 | 26600 | 26600 | 26600 | 26550 | 300 |
| 493 | 20231030 | 102700 | 1536040350 | 26600 | 26650 | 26650 | 26550 | 297 |
| 494 | 20231030 | 102600 | 1528154350 | 26600 | 26600 | 26650 | 26600 | 327 |
| 495 | 20231030 | 102500 | 1519456000 | 26600 | 26600 | 26650 | 26550 | 213 |
| 496 | 20231030 | 102400 | 1513799750 | 26600 | 26550 | 26600 | 26550 | 259 |
| 497 | 20231030 | 102300 | 1506923100 | 26550 | 26600 | 26650 | 26550 | 383 |
| 498 | 20231030 | 102200 | 1496741150 | 26600 | 26600 | 26650 | 26600 | 195 |
| 499 | 20231030 | 102100 | 1491554000 | 26600 | 26550 | 26600 | 26550 | 582 |
| 500 | 20231030 | 102000 | 1476090550 | 26550 | 26650 | 26650 | 26550 | 321 |
| 501 | 20231030 | 101900 | 1467562250 | 26600 | 26600 | 26650 | 26550 | 359 |
| 502 | 20231030 | 101800 | 1458016000 | 26600 | 26600 | 26600 | 26600 | 420 |
| 503 | 20231030 | 101700 | 1446844000 | 26600 | 26600 | 26650 | 26600 | 102 |
| 504 | 20231030 | 101600 | 1444130750 | 26600 | 26650 | 26650 | 26550 | 380 |
| 505 | 20231030 | 101500 | 1434030900 | 26650 | 26600 | 26650 | 26550 | 285 |
| 506 | 20231030 | 101400 | 1426457450 | 26650 | 26600 | 26650 | 26550 | 265 |
| 507 | 20231030 | 101300 | 1419411550 | 26550 | 26700 | 26700 | 26550 | 255 |
| 508 | 20231030 | 101200 | 1412625400 | 26700 | 26600 | 26700 | 26600 | 497 |
| 509 | 20231030 | 101100 | 1399389650 | 26650 | 26650 | 26700 | 26650 | 227 |
| 510 | 20231030 | 101000 | 1393340050 | 26750 | 26650 | 26800 | 26600 | 640 |
| 511 | 20231030 | 100900 | 1376254300 | 26650 | 26650 | 26700 | 26600 | 1296 |
| 512 | 20231030 | 100800 | 1341676750 | 26600 | 26600 | 26600 | 26600 | 399 |
| 513 | 20231030 | 100700 | 1331063350 | 26600 | 26550 | 26600 | 26550 | 760 |
| 514 | 20231030 | 100600 | 1310859550 | 26550 | 26550 | 26550 | 26550 | 109 |
| 515 | 20231030 | 100500 | 1307965600 | 26550 | 26550 | 26650 | 26550 | 465 |
| 516 | 20231030 | 100400 | 1295618700 | 26600 | 26550 | 26600 | 26550 | 112 |
| 517 | 20231030 | 100300 | 1292642300 | 26550 | 26600 | 26600 | 26550 | 341 |
| 518 | 20231030 | 100200 | 1283585150 | 26600 | 26600 | 26650 | 26550 | 244 |
| 519 | 20231030 | 100100 | 1277096150 | 26600 | 26600 | 26650 | 26600 | 323 |
| 520 | 20231030 | 100000 | 1268504250 | 26650 | 26600 | 26650 | 26600 | 349 |
| 521 | 20231030 | 095900 | 1259220800 | 26600 | 26600 | 26600 | 26600 | 116 |
| 522 | 20231030 | 095800 | 1256135200 | 26650 | 26650 | 26700 | 26650 | 485 |
| 523 | 20231030 | 095700 | 1243209800 | 26650 | 26650 | 26750 | 26650 | 986 |
| 524 | 20231030 | 095600 | 1216892550 | 26650 | 26700 | 26700 | 26650 | 162 |
| 525 | 20231030 | 095500 | 1212575100 | 26700 | 26600 | 26700 | 26600 | 399 |
| 526 | 20231030 | 095400 | 1201944950 | 26650 | 26650 | 26650 | 26650 | 712 |
| 527 | 20231030 | 095300 | 1182970150 | 26650 | 26550 | 26650 | 26550 | 690 |
| 528 | 20231030 | 095200 | 1164603100 | 26500 | 26600 | 26600 | 26500 | 190 |
| 529 | 20231030 | 095100 | 1159566650 | 26500 | 26600 | 26600 | 26500 | 478 |
| 530 | 20231030 | 095000 | 1146863400 | 26650 | 26650 | 26650 | 26550 | 657 |
| 531 | 20231030 | 094900 | 1129370550 | 26550 | 26550 | 26600 | 26550 | 632 |
| 532 | 20231030 | 094800 | 1112574650 | 26550 | 26550 | 26550 | 26550 | 486 |
| 533 | 20231030 | 094700 | 1099671350 | 26550 | 26600 | 26600 | 26550 | 272 |
| 534 | 20231030 | 094600 | 1092448650 | 26600 | 26550 | 26600 | 26550 | 101 |
| 535 | 20231030 | 094500 | 1089765300 | 26600 | 26500 | 26600 | 26500 | 1298 |
| 536 | 20231030 | 094400 | 1055313950 | 26500 | 26500 | 26500 | 26450 | 253 |
| 537 | 20231030 | 094300 | 1048616900 | 26500 | 26400 | 26500 | 26400 | 1814 |
| 538 | 20231030 | 094200 | 1000683150 | 26400 | 26400 | 26400 | 26300 | 679 |
| 539 | 20231030 | 094100 | 982772150 | 26450 | 26400 | 26450 | 26300 | 1069 |
| 540 | 20231030 | 094000 | 954624950 | 26400 | 26450 | 26550 | 26400 | 956 |
| 541 | 20231030 | 093900 | 929346050 | 26550 | 26550 | 26600 | 26500 | 2630 |
| 542 | 20231030 | 093800 | 859629800 | 26550 | 26600 | 26650 | 26550 | 1442 |
| 543 | 20231030 | 093700 | 821334600 | 26600 | 26650 | 26650 | 26600 | 636 |
| 544 | 20231030 | 093600 | 804410500 | 26650 | 26650 | 26650 | 26650 | 363 |
| 545 | 20231030 | 093500 | 794736550 | 26700 | 26700 | 26700 | 26650 | 115 |
| 546 | 20231030 | 093400 | 791668100 | 26700 | 26750 | 26750 | 26700 | 1484 |
| 547 | 20231030 | 093300 | 751978700 | 26800 | 26700 | 26800 | 26700 | 312 |
| 548 | 20231030 | 093200 | 743640700 | 26700 | 26700 | 26800 | 26700 | 861 |
| 549 | 20231030 | 093100 | 720623000 | 26750 | 26750 | 26750 | 26650 | 537 |
| 550 | 20231030 | 093000 | 706272400 | 26650 | 26700 | 26850 | 26650 | 263 |
| 551 | 20231030 | 092900 | 699232200 | 26800 | 26750 | 26800 | 26750 | 405 |
| 552 | 20231030 | 092800 | 688378350 | 26700 | 26700 | 26700 | 26700 | 419 |
| 553 | 20231030 | 092700 | 677191050 | 26700 | 26650 | 26850 | 26650 | 425 |
| 554 | 20231030 | 092600 | 665834750 | 26650 | 26700 | 26700 | 26650 | 584 |
| 555 | 20231030 | 092500 | 650251600 | 26700 | 26700 | 26750 | 26700 | 108 |
| 556 | 20231030 | 092400 | 647367100 | 26700 | 26700 | 26750 | 26700 | 336 |
| 557 | 20231030 | 092300 | 638389500 | 26800 | 26700 | 26800 | 26700 | 46 |
| 558 | 20231030 | 092200 | 637161200 | 26700 | 26650 | 26850 | 26550 | 807 |
| 559 | 20231030 | 092100 | 615591250 | 26700 | 26600 | 26750 | 26600 | 905 |
| 560 | 20231030 | 092000 | 591470300 | 26600 | 26650 | 26700 | 26600 | 1790 |
| 561 | 20231030 | 091900 | 543827250 | 26650 | 26700 | 26700 | 26650 | 128 |
| 562 | 20231030 | 091800 | 540410300 | 26700 | 26650 | 26700 | 26650 | 501 |
| 563 | 20231030 | 091700 | 527049000 | 26650 | 26700 | 26700 | 26650 | 277 |
| 564 | 20231030 | 091600 | 519654500 | 26700 | 26800 | 26850 | 26700 | 578 |
| 565 | 20231030 | 091500 | 504190100 | 26850 | 26850 | 26850 | 26850 | 274 |
| 566 | 20231030 | 091400 | 496833200 | 26900 | 26900 | 26950 | 26850 | 1774 |
| 567 | 20231030 | 091300 | 449141700 | 26900 | 26850 | 26950 | 26850 | 1698 |
| 568 | 20231030 | 091200 | 403471000 | 26850 | 26850 | 26850 | 26800 | 1013 |
| 569 | 20231030 | 091100 | 376295450 | 26850 | 26900 | 26900 | 26850 | 752 |
| 570 | 20231030 | 091000 | 356096650 | 26900 | 26850 | 26950 | 26750 | 1259 |
| 571 | 20231030 | 090900 | 322310750 | 26750 | 26800 | 26950 | 26750 | 1977 |
| 572 | 20231030 | 090800 | 269258900 | 26800 | 26800 | 26800 | 26750 | 421 |
| 573 | 20231030 | 090700 | 257979900 | 26900 | 26850 | 26900 | 26800 | 872 |
| 574 | 20231030 | 090600 | 234548100 | 26850 | 26650 | 26900 | 26650 | 3756 |
| 575 | 20231030 | 090500 | 134056850 | 26650 | 26650 | 26650 | 26600 | 247 |
| 576 | 20231030 | 090400 | 127480900 | 26700 | 26700 | 26700 | 26600 | 588 |
| 577 | 20231030 | 090300 | 111830600 | 26700 | 26750 | 26750 | 26650 | 718 |
| 578 | 20231030 | 090200 | 92685850 | 26800 | 26700 | 26800 | 26600 | 898 |
| 579 | 20231030 | 090100 | 68722350 | 26650 | 26650 | 26750 | 26600 | 1230 |
| 580 | 20231030 | 090000 | 35914900 | 26650 | 26550 | 26700 | 26550 | 1342 |