32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 191200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 2025 |
| 3 | 20231006 | 191100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20231006 | 191000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20231006 | 190900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20231006 | 190800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20231006 | 190700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20231006 | 190600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20231006 | 190500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20231006 | 190400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20231006 | 190300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20231006 | 190200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20231006 | 190100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20231006 | 190000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20231006 | 185900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20231006 | 185800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20231006 | 185700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20231006 | 185600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20231006 | 185500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20231006 | 185400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20231006 | 185300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20231006 | 185200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20231006 | 185100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20231006 | 185000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20231006 | 184900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20231006 | 184800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20231006 | 184700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20231006 | 184600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20231006 | 184500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20231006 | 184400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20231006 | 184300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20231006 | 184200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 2025 |
| 33 | 20231006 | 184100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20231006 | 184000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20231006 | 183900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20231006 | 183800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20231006 | 183700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20231006 | 183600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20231006 | 183500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20231006 | 183400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20231006 | 183300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20231006 | 183200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20231006 | 183100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20231006 | 183000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20231006 | 182900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20231006 | 182800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20231006 | 182700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20231006 | 182600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20231006 | 182500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20231006 | 182400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20231006 | 182300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20231006 | 182200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20231006 | 182100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20231006 | 182000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20231006 | 181900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20231006 | 181800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20231006 | 181700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20231006 | 181600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20231006 | 181500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20231006 | 181400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20231006 | 181300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20231006 | 181200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 2025 |
| 63 | 20231006 | 181100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20231006 | 181000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20231006 | 180900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20231006 | 180800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20231006 | 180700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20231006 | 180600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20231006 | 180500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20231006 | 180400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20231006 | 180300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20231006 | 180200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20231006 | 180100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20231006 | 180000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20231006 | 175900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20231006 | 175800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20231006 | 175700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20231006 | 175600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20231006 | 175500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20231006 | 175400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20231006 | 175300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20231006 | 175200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20231006 | 175100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20231006 | 175000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20231006 | 174900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20231006 | 174800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20231006 | 174700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20231006 | 174600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20231006 | 174500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20231006 | 174400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20231006 | 174300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20231006 | 174200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 2025 |
| 93 | 20231006 | 174100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20231006 | 174000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20231006 | 173900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20231006 | 173800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20231006 | 173700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20231006 | 173600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20231006 | 173500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20231006 | 173400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20231006 | 173300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20231006 | 173200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20231006 | 173100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20231006 | 173000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20231006 | 172900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20231006 | 172800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20231006 | 172700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20231006 | 172600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20231006 | 172500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20231006 | 172400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20231006 | 172300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20231006 | 172200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20231006 | 172100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20231006 | 172000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20231006 | 171900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20231006 | 171800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20231006 | 171700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20231006 | 171600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20231006 | 171500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20231006 | 171400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20231006 | 171300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20231006 | 171200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 2025 |
| 123 | 20231006 | 171100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20231006 | 171000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20231006 | 170900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20231006 | 170800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20231006 | 170700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20231006 | 170600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20231006 | 170500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20231006 | 170400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20231006 | 170300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20231006 | 170200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20231006 | 170100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20231006 | 170000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20231006 | 165900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20231006 | 165800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20231006 | 165700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20231006 | 165600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20231006 | 165500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20231006 | 165400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20231006 | 165300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20231006 | 165200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20231006 | 165100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20231006 | 165000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20231006 | 164900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20231006 | 164800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20231006 | 164700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20231006 | 164600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20231006 | 164500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20231006 | 164400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20231006 | 164300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20231006 | 164200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 2025 |
| 153 | 20231006 | 164100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20231006 | 164000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20231006 | 163900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20231006 | 163800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20231006 | 163700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20231006 | 163600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20231006 | 163500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20231006 | 163400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20231006 | 163300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20231006 | 163200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20231006 | 163100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20231006 | 163000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20231006 | 162900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20231006 | 162800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20231006 | 162700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20231006 | 162600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20231006 | 162500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20231006 | 162400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20231006 | 162300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20231006 | 162200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20231006 | 162100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20231006 | 162000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20231006 | 161900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20231006 | 161800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20231006 | 161700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20231006 | 161600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20231006 | 161500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20231006 | 161400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20231006 | 161300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20231006 | 161200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 2025 |
| 183 | 20231006 | 161100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20231006 | 161000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20231006 | 160900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20231006 | 160800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20231006 | 160700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20231006 | 160600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20231006 | 160500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20231006 | 160400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20231006 | 160300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20231006 | 160200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20231006 | 160100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20231006 | 160000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20231006 | 155900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20231006 | 155800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20231006 | 155700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20231006 | 155600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20231006 | 155500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20231006 | 155400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20231006 | 155300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20231006 | 155200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20231006 | 155100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20231006 | 155000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20231006 | 154900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20231006 | 154800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20231006 | 154700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20231006 | 154600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20231006 | 154500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20231006 | 154400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20231006 | 154300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20231006 | 154200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 2025 |
| 213 | 20231006 | 154100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20231006 | 154000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20231006 | 153900 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20231006 | 153800 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20231006 | 153700 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20231006 | 153600 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20231006 | 153500 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20231006 | 153400 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20231006 | 153300 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20231006 | 153200 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20231006 | 153100 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20231006 | 153000 | 2048984250 | 23450 | 23450 | 23450 | 23450 | 2025 |
| 225 | 20231006 | 152900 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20231006 | 152800 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20231006 | 152700 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20231006 | 152600 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20231006 | 152500 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20231006 | 152400 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20231006 | 152300 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20231006 | 152200 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20231006 | 152100 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20231006 | 152000 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20231006 | 151900 | 2001498000 | 23400 | 23400 | 23400 | 23400 | 174 |
| 236 | 20231006 | 151800 | 1997426400 | 23400 | 23400 | 23400 | 23350 | 322 |
| 237 | 20231006 | 151700 | 1989891850 | 23350 | 23350 | 23400 | 23350 | 278 |
| 238 | 20231006 | 151600 | 1983399250 | 23400 | 23400 | 23400 | 23350 | 516 |
| 239 | 20231006 | 151500 | 1971329850 | 23400 | 23350 | 23400 | 23350 | 292 |
| 240 | 20231006 | 151400 | 1964497300 | 23400 | 23400 | 23400 | 23350 | 257 |
| 241 | 20231006 | 151300 | 1958488500 | 23400 | 23400 | 23400 | 23400 | 243 |
| 242 | 20231006 | 151200 | 1952802300 | 23400 | 23400 | 23400 | 23350 | 283 |
| 243 | 20231006 | 151100 | 1946180150 | 23400 | 23350 | 23400 | 23350 | 169 |
| 244 | 20231006 | 151000 | 1942227150 | 23350 | 23350 | 23350 | 23300 | 476 |
| 245 | 20231006 | 150900 | 1931112600 | 23350 | 23350 | 23350 | 23300 | 336 |
| 246 | 20231006 | 150800 | 1923272050 | 23300 | 23350 | 23350 | 23300 | 103 |
| 247 | 20231006 | 150700 | 1920867050 | 23300 | 23300 | 23300 | 23250 | 782 |
| 248 | 20231006 | 150600 | 1902650250 | 23300 | 23300 | 23300 | 23250 | 209 |
| 249 | 20231006 | 150500 | 1897780600 | 23300 | 23300 | 23300 | 23300 | 121 |
| 250 | 20231006 | 150400 | 1894961300 | 23300 | 23300 | 23300 | 23300 | 205 |
| 251 | 20231006 | 150300 | 1890184800 | 23300 | 23300 | 23300 | 23250 | 306 |
| 252 | 20231006 | 150200 | 1883055050 | 23300 | 23300 | 23300 | 23250 | 115 |
| 253 | 20231006 | 150100 | 1880375800 | 23300 | 23300 | 23300 | 23300 | 225 |
| 254 | 20231006 | 150000 | 1875133300 | 23300 | 23300 | 23300 | 23250 | 371 |
| 255 | 20231006 | 145900 | 1866496900 | 23250 | 23300 | 23300 | 23250 | 189 |
| 256 | 20231006 | 145800 | 1862097500 | 23300 | 23300 | 23300 | 23300 | 208 |
| 257 | 20231006 | 145700 | 1857251100 | 23300 | 23300 | 23300 | 23250 | 301 |
| 258 | 20231006 | 145600 | 1850244100 | 23300 | 23300 | 23300 | 23250 | 124 |
| 259 | 20231006 | 145500 | 1847360000 | 23300 | 23300 | 23300 | 23300 | 133 |
| 260 | 20231006 | 145400 | 1844261100 | 23250 | 23250 | 23300 | 23250 | 404 |
| 261 | 20231006 | 145300 | 1834866650 | 23250 | 23250 | 23250 | 23250 | 24 |
| 262 | 20231006 | 145200 | 1834308650 | 23250 | 23250 | 23300 | 23250 | 190 |
| 263 | 20231006 | 145100 | 1829885750 | 23250 | 23300 | 23300 | 23200 | 774 |
| 264 | 20231006 | 145000 | 1811894800 | 23250 | 23300 | 23300 | 23250 | 9 |
| 265 | 20231006 | 144900 | 1811685450 | 23300 | 23200 | 23300 | 23200 | 264 |
| 266 | 20231006 | 144800 | 1805549750 | 23200 | 23250 | 23300 | 23200 | 702 |
| 267 | 20231006 | 144700 | 1789241250 | 23250 | 23300 | 23300 | 23250 | 2 |
| 268 | 20231006 | 144600 | 1789194700 | 23300 | 23250 | 23300 | 23250 | 261 |
| 269 | 20231006 | 144500 | 1783126200 | 23250 | 23250 | 23250 | 23250 | 89 |
| 270 | 20231006 | 144400 | 1781056950 | 23300 | 23250 | 23300 | 23250 | 12 |
| 271 | 20231006 | 144300 | 1780777900 | 23250 | 23300 | 23300 | 23250 | 54 |
| 272 | 20231006 | 144200 | 1779522300 | 23250 | 23300 | 23300 | 23250 | 56 |
| 273 | 20231006 | 144100 | 1778217550 | 23300 | 23300 | 23300 | 23300 | 50 |
| 274 | 20231006 | 144000 | 1777052550 | 23250 | 23300 | 23300 | 23250 | 113 |
| 275 | 20231006 | 143900 | 1774425250 | 23300 | 23250 | 23300 | 23250 | 81 |
| 276 | 20231006 | 143800 | 1772541850 | 23300 | 23250 | 23300 | 23250 | 2 |
| 277 | 20231006 | 143700 | 1772495300 | 23250 | 23250 | 23300 | 23250 | 66 |
| 278 | 20231006 | 143600 | 1770960600 | 23250 | 23250 | 23250 | 23250 | 269 |
| 279 | 20231006 | 143500 | 1764706350 | 23250 | 23250 | 23250 | 23200 | 38 |
| 280 | 20231006 | 143400 | 1763822900 | 23250 | 23250 | 23250 | 23200 | 207 |
| 281 | 20231006 | 143300 | 1759010200 | 23300 | 23300 | 23300 | 23300 | 10 |
| 282 | 20231006 | 143200 | 1758777200 | 23250 | 23250 | 23300 | 23250 | 256 |
| 283 | 20231006 | 143100 | 1752825000 | 23300 | 23250 | 23300 | 23200 | 596 |
| 284 | 20231006 | 143000 | 1738968400 | 23250 | 23300 | 23300 | 23250 | 722 |
| 285 | 20231006 | 142900 | 1722180700 | 23250 | 23250 | 23250 | 23250 | 130 |
| 286 | 20231006 | 142800 | 1719158200 | 23250 | 23250 | 23300 | 23250 | 129 |
| 287 | 20231006 | 142700 | 1716158750 | 23250 | 23300 | 23300 | 23250 | 4 |
| 288 | 20231006 | 142600 | 1716065600 | 23250 | 23250 | 23250 | 23250 | 84 |
| 289 | 20231006 | 142500 | 1714112600 | 23300 | 23300 | 23300 | 23250 | 21 |
| 290 | 20231006 | 142400 | 1713623350 | 23300 | 23300 | 23300 | 23300 | 11 |
| 291 | 20231006 | 142300 | 1713367050 | 23300 | 23250 | 23300 | 23250 | 127 |
| 292 | 20231006 | 142200 | 1710414250 | 23250 | 23250 | 23250 | 23250 | 125 |
| 293 | 20231006 | 142100 | 1707508000 | 23300 | 23300 | 23300 | 23300 | 1 |
| 294 | 20231006 | 142000 | 1707484700 | 23250 | 23300 | 23300 | 23250 | 115 |
| 295 | 20231006 | 141900 | 1704810850 | 23250 | 23300 | 23300 | 23250 | 5 |
| 296 | 20231006 | 141800 | 1704694400 | 23250 | 23250 | 23300 | 23250 | 202 |
| 297 | 20231006 | 141700 | 1699997850 | 23250 | 23250 | 23300 | 23250 | 3 |
| 298 | 20231006 | 141600 | 1699928050 | 23250 | 23250 | 23250 | 23250 | 29 |
| 299 | 20231006 | 141500 | 1699253800 | 23250 | 23250 | 23300 | 23250 | 482 |
| 300 | 20231006 | 141400 | 1688047100 | 23250 | 23300 | 23300 | 23250 | 251 |
| 301 | 20231006 | 141300 | 1682211300 | 23250 | 23250 | 23250 | 23250 | 1 |
| 302 | 20231006 | 141200 | 1682188050 | 23250 | 23250 | 23250 | 23250 | 628 |
| 303 | 20231006 | 141100 | 1667587050 | 23250 | 23250 | 23250 | 23250 | 196 |
| 304 | 20231006 | 141000 | 1663030050 | 23250 | 23250 | 23250 | 23250 | 43 |
| 305 | 20231006 | 140900 | 1662030300 | 23250 | 23250 | 23250 | 23200 | 734 |
| 306 | 20231006 | 140800 | 1644967050 | 23300 | 23300 | 23300 | 23300 | 3 |
| 307 | 20231006 | 140700 | 1644897150 | 23300 | 23250 | 23300 | 23250 | 109 |
| 308 | 20231006 | 140600 | 1642357550 | 23250 | 23250 | 23300 | 23200 | 1166 |
| 309 | 20231006 | 140500 | 1615247900 | 23300 | 23250 | 23300 | 23250 | 97 |
| 310 | 20231006 | 140400 | 1612991700 | 23250 | 23250 | 23300 | 23250 | 2269 |
| 311 | 20231006 | 140300 | 1560237400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 312 | 20231006 | 140200 | 1560237400 | 23250 | 23250 | 23250 | 23250 | 101 |
| 313 | 20231006 | 140100 | 1557889150 | 23300 | 23300 | 23300 | 23250 | 497 |
| 314 | 20231006 | 140000 | 1546318900 | 23250 | 23300 | 23300 | 23250 | 2 |
| 315 | 20231006 | 135900 | 1546272350 | 23300 | 23300 | 23300 | 23300 | 51 |
| 316 | 20231006 | 135800 | 1545084050 | 23250 | 23300 | 23300 | 23250 | 56 |
| 317 | 20231006 | 135700 | 1543782000 | 23300 | 23300 | 23350 | 23300 | 598 |
| 318 | 20231006 | 135600 | 1529848400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 319 | 20231006 | 135500 | 1529848400 | 23300 | 23300 | 23350 | 23300 | 157 |
| 320 | 20231006 | 135400 | 1526189950 | 23300 | 23350 | 23350 | 23300 | 114 |
| 321 | 20231006 | 135300 | 1523532000 | 23300 | 23300 | 23300 | 23300 | 52 |
| 322 | 20231006 | 135200 | 1522320400 | 23300 | 23300 | 23350 | 23300 | 82 |
| 323 | 20231006 | 135100 | 1520409600 | 23350 | 23300 | 23350 | 23300 | 91 |
| 324 | 20231006 | 135000 | 1518289250 | 23300 | 23300 | 23300 | 23300 | 117 |
| 325 | 20231006 | 134900 | 1515563150 | 23350 | 23300 | 23350 | 23300 | 22 |
| 326 | 20231006 | 134800 | 1515049550 | 23300 | 23300 | 23350 | 23300 | 134 |
| 327 | 20231006 | 134700 | 1511927100 | 23300 | 23300 | 23350 | 23300 | 102 |
| 328 | 20231006 | 134600 | 1509549250 | 23350 | 23300 | 23350 | 23300 | 28 |
| 329 | 20231006 | 134500 | 1508895800 | 23350 | 23300 | 23350 | 23300 | 2 |
| 330 | 20231006 | 134400 | 1508849150 | 23300 | 23300 | 23300 | 23300 | 184 |
| 331 | 20231006 | 134300 | 1504561950 | 23350 | 23300 | 23350 | 23300 | 7 |
| 332 | 20231006 | 134200 | 1504398650 | 23350 | 23300 | 23350 | 23300 | 5 |
| 333 | 20231006 | 134100 | 1504281950 | 23300 | 23350 | 23350 | 23300 | 520 |
| 334 | 20231006 | 134000 | 1492165450 | 23350 | 23300 | 23350 | 23300 | 2 |
| 335 | 20231006 | 133900 | 1492118800 | 23350 | 23300 | 23350 | 23300 | 12 |
| 336 | 20231006 | 133800 | 1491838950 | 23300 | 23300 | 23300 | 23300 | 407 |
| 337 | 20231006 | 133700 | 1482355850 | 23300 | 23300 | 23350 | 23300 | 1190 |
| 338 | 20231006 | 133600 | 1454628450 | 23300 | 23350 | 23350 | 23300 | 76 |
| 339 | 20231006 | 133500 | 1452857200 | 23350 | 23350 | 23350 | 23350 | 12 |
| 340 | 20231006 | 133400 | 1452577000 | 23350 | 23300 | 23350 | 23300 | 250 |
| 341 | 20231006 | 133300 | 1446747900 | 23350 | 23300 | 23350 | 23300 | 130 |
| 342 | 20231006 | 133200 | 1443718850 | 23300 | 23300 | 23300 | 23300 | 1 |
| 343 | 20231006 | 133100 | 1443695550 | 23300 | 23300 | 23350 | 23300 | 91 |
| 344 | 20231006 | 133000 | 1441574750 | 23300 | 23300 | 23350 | 23300 | 151 |
| 345 | 20231006 | 132900 | 1438056250 | 23350 | 23350 | 23350 | 23350 | 24 |
| 346 | 20231006 | 132800 | 1437495850 | 23350 | 23350 | 23350 | 23350 | 50 |
| 347 | 20231006 | 132700 | 1436328350 | 23300 | 23300 | 23300 | 23300 | 192 |
| 348 | 20231006 | 132600 | 1431854750 | 23300 | 23350 | 23350 | 23300 | 5 |
| 349 | 20231006 | 132500 | 1431738050 | 23350 | 23350 | 23350 | 23350 | 204 |
| 350 | 20231006 | 132400 | 1426974650 | 23300 | 23350 | 23350 | 23300 | 83 |
| 351 | 20231006 | 132300 | 1425040550 | 23300 | 23350 | 23350 | 23300 | 95 |
| 352 | 20231006 | 132200 | 1422822350 | 23350 | 23350 | 23350 | 23350 | 150 |
| 353 | 20231006 | 132100 | 1419319850 | 23350 | 23350 | 23400 | 23350 | 193 |
| 354 | 20231006 | 132000 | 1414812900 | 23350 | 23350 | 23350 | 23300 | 51 |
| 355 | 20231006 | 131900 | 1413622100 | 23350 | 23400 | 23400 | 23350 | 120 |
| 356 | 20231006 | 131800 | 1410815100 | 23350 | 23350 | 23350 | 23350 | 7 |
| 357 | 20231006 | 131700 | 1410651650 | 23350 | 23350 | 23350 | 23350 | 2007 |
| 358 | 20231006 | 131600 | 1363788200 | 23300 | 23300 | 23300 | 23300 | 156 |
| 359 | 20231006 | 131500 | 1360153400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 360 | 20231006 | 131400 | 1360153400 | 23300 | 23300 | 23300 | 23300 | 93 |
| 361 | 20231006 | 131300 | 1357986500 | 23300 | 23300 | 23300 | 23300 | 158 |
| 362 | 20231006 | 131200 | 1354305100 | 23300 | 23350 | 23350 | 23300 | 37 |
| 363 | 20231006 | 131100 | 1353441250 | 23300 | 23300 | 23300 | 23300 | 121 |
| 364 | 20231006 | 131000 | 1350621950 | 23350 | 23350 | 23350 | 23350 | 6 |
| 365 | 20231006 | 130900 | 1350481850 | 23350 | 23350 | 23350 | 23350 | 5 |
| 366 | 20231006 | 130800 | 1350365100 | 23300 | 23350 | 23350 | 23300 | 56 |
| 367 | 20231006 | 130700 | 1349060100 | 23300 | 23300 | 23300 | 23300 | 92 |
| 368 | 20231006 | 130600 | 1346916500 | 23300 | 23350 | 23350 | 23300 | 7 |
| 369 | 20231006 | 130500 | 1346753150 | 23350 | 23300 | 23350 | 23300 | 128 |
| 370 | 20231006 | 130400 | 1343770600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 371 | 20231006 | 130300 | 1343770600 | 23300 | 23300 | 23350 | 23300 | 95 |
| 372 | 20231006 | 130200 | 1341556400 | 23350 | 23300 | 23350 | 23300 | 103 |
| 373 | 20231006 | 130100 | 1339155200 | 23300 | 23350 | 23350 | 23300 | 2 |
| 374 | 20231006 | 130000 | 1339108550 | 23250 | 23300 | 23300 | 23250 | 154 |
| 375 | 20231006 | 125900 | 1335524300 | 23300 | 23300 | 23350 | 23300 | 75 |
| 376 | 20231006 | 125800 | 1333775950 | 23300 | 23300 | 23300 | 23300 | 61 |
| 377 | 20231006 | 125700 | 1332354650 | 23300 | 23300 | 23300 | 23250 | 293 |
| 378 | 20231006 | 125600 | 1325527800 | 23300 | 23300 | 23300 | 23250 | 569 |
| 379 | 20231006 | 125500 | 1312270150 | 23300 | 23300 | 23300 | 23300 | 5 |
| 380 | 20231006 | 125400 | 1312153650 | 23300 | 23300 | 23300 | 23250 | 143 |
| 381 | 20231006 | 125300 | 1308826450 | 23250 | 23250 | 23250 | 23250 | 77 |
| 382 | 20231006 | 125200 | 1307036200 | 23250 | 23300 | 23300 | 23250 | 6 |
| 383 | 20231006 | 125100 | 1306896650 | 23300 | 23300 | 23300 | 23250 | 100 |
| 384 | 20231006 | 125000 | 1304570650 | 23300 | 23300 | 23300 | 23250 | 87 |
| 385 | 20231006 | 124900 | 1302547400 | 23300 | 23250 | 23300 | 23250 | 2 |
| 386 | 20231006 | 124800 | 1302500850 | 23250 | 23250 | 23250 | 23250 | 97 |
| 387 | 20231006 | 124700 | 1300245600 | 23300 | 23250 | 23300 | 23250 | 1144 |
| 388 | 20231006 | 124600 | 1273591150 | 23250 | 23300 | 23300 | 23250 | 357 |
| 389 | 20231006 | 124500 | 1265279150 | 23300 | 23350 | 23350 | 23300 | 2183 |
| 390 | 20231006 | 124400 | 1214412500 | 23350 | 23350 | 23350 | 23350 | 25 |
| 391 | 20231006 | 124300 | 1213828750 | 23300 | 23300 | 23300 | 23300 | 279 |
| 392 | 20231006 | 124200 | 1207328050 | 23300 | 23300 | 23300 | 23300 | 2 |
| 393 | 20231006 | 124100 | 1207281450 | 23350 | 23300 | 23350 | 23300 | 71 |
| 394 | 20231006 | 124000 | 1205623750 | 23300 | 23300 | 23300 | 23300 | 50 |
| 395 | 20231006 | 123900 | 1204458750 | 23350 | 23350 | 23350 | 23350 | 1 |
| 396 | 20231006 | 123800 | 1204435400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 397 | 20231006 | 123700 | 1204435400 | 23300 | 23350 | 23350 | 23300 | 120 |
| 398 | 20231006 | 123600 | 1201639250 | 23350 | 23300 | 23350 | 23300 | 208 |
| 399 | 20231006 | 123500 | 1196792650 | 23300 | 23350 | 23350 | 23300 | 83 |
| 400 | 20231006 | 123400 | 1194854650 | 23300 | 23350 | 23350 | 23300 | 65 |
| 401 | 20231006 | 123300 | 1193339650 | 23350 | 23350 | 23350 | 23350 | 20 |
| 402 | 20231006 | 123200 | 1192872650 | 23350 | 23300 | 23350 | 23300 | 5 |
| 403 | 20231006 | 123100 | 1192755950 | 23300 | 23300 | 23300 | 23300 | 88 |
| 404 | 20231006 | 123000 | 1190705550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 405 | 20231006 | 122900 | 1190705550 | 23300 | 23300 | 23350 | 23300 | 275 |
| 406 | 20231006 | 122800 | 1184295100 | 23300 | 23300 | 23300 | 23300 | 102 |
| 407 | 20231006 | 122700 | 1181918500 | 23350 | 23300 | 23350 | 23300 | 9 |
| 408 | 20231006 | 122600 | 1181708600 | 23300 | 23300 | 23300 | 23300 | 247 |
| 409 | 20231006 | 122500 | 1175953500 | 23350 | 23350 | 23350 | 23350 | 1 |
| 410 | 20231006 | 122400 | 1175930150 | 23350 | 23350 | 23350 | 23300 | 115 |
| 411 | 20231006 | 122300 | 1173246600 | 23300 | 23300 | 23350 | 23300 | 143 |
| 412 | 20231006 | 122200 | 1169914500 | 23300 | 23300 | 23300 | 23300 | 155 |
| 413 | 20231006 | 122100 | 1166303000 | 23300 | 23350 | 23350 | 23300 | 602 |
| 414 | 20231006 | 122000 | 1152246400 | 23300 | 23350 | 23350 | 23300 | 119 |
| 415 | 20231006 | 121900 | 1149473600 | 23300 | 23300 | 23300 | 23300 | 77 |
| 416 | 20231006 | 121800 | 1147679500 | 23350 | 23350 | 23350 | 23350 | 4 |
| 417 | 20231006 | 121700 | 1147586100 | 23300 | 23350 | 23350 | 23300 | 218 |
| 418 | 20231006 | 121600 | 1142499000 | 23350 | 23300 | 23350 | 23300 | 89 |
| 419 | 20231006 | 121500 | 1140424800 | 23350 | 23350 | 23350 | 23300 | 209 |
| 420 | 20231006 | 121400 | 1135550650 | 23350 | 23350 | 23350 | 23350 | 4 |
| 421 | 20231006 | 121300 | 1135457250 | 23300 | 23300 | 23300 | 23300 | 0 |
| 422 | 20231006 | 121200 | 1135457250 | 23300 | 23300 | 23300 | 23300 | 408 |
| 423 | 20231006 | 121100 | 1125950850 | 23300 | 23350 | 23350 | 23300 | 12 |
| 424 | 20231006 | 121000 | 1125670850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 425 | 20231006 | 120900 | 1125670850 | 23350 | 23350 | 23350 | 23300 | 105 |
| 426 | 20231006 | 120800 | 1123224100 | 23350 | 23350 | 23350 | 23350 | 1 |
| 427 | 20231006 | 120700 | 1123200750 | 23350 | 23300 | 23350 | 23300 | 62 |
| 428 | 20231006 | 120600 | 1121753100 | 23300 | 23350 | 23350 | 23300 | 153 |
| 429 | 20231006 | 120500 | 1118188150 | 23300 | 23300 | 23350 | 23300 | 7 |
| 430 | 20231006 | 120400 | 1118024800 | 23350 | 23350 | 23350 | 23350 | 26 |
| 431 | 20231006 | 120300 | 1117417700 | 23300 | 23350 | 23350 | 23300 | 96 |
| 432 | 20231006 | 120200 | 1115180700 | 23350 | 23350 | 23350 | 23350 | 7 |
| 433 | 20231006 | 120100 | 1115017250 | 23350 | 23350 | 23350 | 23300 | 85 |
| 434 | 20231006 | 120000 | 1113036550 | 23350 | 23350 | 23350 | 23300 | 9 |
| 435 | 20231006 | 115900 | 1112826450 | 23300 | 23300 | 23300 | 23300 | 88 |
| 436 | 20231006 | 115800 | 1110776050 | 23300 | 23300 | 23300 | 23300 | 129 |
| 437 | 20231006 | 115700 | 1107770350 | 23300 | 23350 | 23350 | 23300 | 208 |
| 438 | 20231006 | 115600 | 1102913950 | 23300 | 23300 | 23350 | 23300 | 10 |
| 439 | 20231006 | 115500 | 1102680750 | 23350 | 23300 | 23350 | 23300 | 78 |
| 440 | 20231006 | 115400 | 1100862200 | 23300 | 23300 | 23300 | 23300 | 8 |
| 441 | 20231006 | 115300 | 1100675800 | 23350 | 23300 | 23350 | 23300 | 10 |
| 442 | 20231006 | 115200 | 1100442700 | 23300 | 23350 | 23350 | 23300 | 179 |
| 443 | 20231006 | 115100 | 1096271800 | 23300 | 23250 | 23300 | 23250 | 2223 |
| 444 | 20231006 | 115000 | 1044477650 | 23250 | 23250 | 23250 | 23250 | 95 |
| 445 | 20231006 | 114900 | 1042268900 | 23250 | 23250 | 23300 | 23250 | 104 |
| 446 | 20231006 | 114800 | 1039850000 | 23250 | 23250 | 23250 | 23250 | 7 |
| 447 | 20231006 | 114700 | 1039687250 | 23300 | 23250 | 23300 | 23250 | 134 |
| 448 | 20231006 | 114600 | 1036571550 | 23250 | 23250 | 23250 | 23250 | 66 |
| 449 | 20231006 | 114500 | 1035037050 | 23250 | 23300 | 23300 | 23250 | 89 |
| 450 | 20231006 | 114400 | 1032967500 | 23250 | 23250 | 23300 | 23250 | 91 |
| 451 | 20231006 | 114300 | 1030850050 | 23250 | 23300 | 23300 | 23250 | 12 |
| 452 | 20231006 | 114200 | 1030570750 | 23250 | 23250 | 23250 | 23250 | 184 |
| 453 | 20231006 | 114100 | 1026292750 | 23250 | 23250 | 23300 | 23250 | 184 |
| 454 | 20231006 | 114000 | 1022012250 | 23250 | 23250 | 23250 | 23250 | 9 |
| 455 | 20231006 | 113900 | 1021803000 | 23250 | 23250 | 23250 | 23250 | 14 |
| 456 | 20231006 | 113800 | 1021477500 | 23250 | 23250 | 23300 | 23250 | 188 |
| 457 | 20231006 | 113700 | 1017106300 | 23250 | 23250 | 23250 | 23250 | 6 |
| 458 | 20231006 | 113600 | 1016966800 | 23250 | 23250 | 23300 | 23250 | 127 |
| 459 | 20231006 | 113500 | 1014013600 | 23300 | 23250 | 23300 | 23250 | 173 |
| 460 | 20231006 | 113400 | 1009986850 | 23250 | 23250 | 23300 | 23250 | 12 |
| 461 | 20231006 | 113300 | 1009707650 | 23250 | 23250 | 23250 | 23250 | 374 |
| 462 | 20231006 | 113200 | 1001012150 | 23250 | 23250 | 23250 | 23250 | 5 |
| 463 | 20231006 | 113100 | 1000895900 | 23300 | 23250 | 23300 | 23250 | 31 |
| 464 | 20231006 | 113000 | 1000174100 | 23250 | 23300 | 23300 | 23250 | 134 |
| 465 | 20231006 | 112900 | 997058550 | 23250 | 23300 | 23300 | 23250 | 10 |
| 466 | 20231006 | 112800 | 996825850 | 23250 | 23300 | 23300 | 23250 | 91 |
| 467 | 20231006 | 112700 | 994710050 | 23250 | 23250 | 23250 | 23250 | 219 |
| 468 | 20231006 | 112600 | 989618300 | 23250 | 23250 | 23250 | 23200 | 115 |
| 469 | 20231006 | 112500 | 986944800 | 23200 | 23300 | 23300 | 23200 | 106 |
| 470 | 20231006 | 112400 | 984481600 | 23250 | 23300 | 23300 | 23250 | 105 |
| 471 | 20231006 | 112300 | 982040250 | 23250 | 23300 | 23300 | 23200 | 565 |
| 472 | 20231006 | 112200 | 968909950 | 23250 | 23250 | 23250 | 23250 | 312 |
| 473 | 20231006 | 112100 | 961655950 | 23250 | 23300 | 23300 | 23250 | 602 |
| 474 | 20231006 | 112000 | 947659400 | 23250 | 23300 | 23300 | 23250 | 243 |
| 475 | 20231006 | 111900 | 942007650 | 23300 | 23300 | 23300 | 23300 | 2821 |
| 476 | 20231006 | 111800 | 876278350 | 23300 | 23300 | 23300 | 23300 | 175 |
| 477 | 20231006 | 111700 | 872200850 | 23300 | 23300 | 23300 | 23300 | 100 |
| 478 | 20231006 | 111600 | 869870850 | 23300 | 23350 | 23350 | 23300 | 64 |
| 479 | 20231006 | 111500 | 868379450 | 23300 | 23350 | 23350 | 23300 | 937 |
| 480 | 20231006 | 111400 | 846546850 | 23350 | 23350 | 23350 | 23300 | 54 |
| 481 | 20231006 | 111300 | 845286000 | 23300 | 23350 | 23350 | 23300 | 1542 |
| 482 | 20231006 | 111200 | 809285100 | 23350 | 23350 | 23350 | 23350 | 100 |
| 483 | 20231006 | 111100 | 806950100 | 23400 | 23350 | 23400 | 23350 | 175 |
| 484 | 20231006 | 111000 | 802862900 | 23350 | 23350 | 23350 | 23350 | 1478 |
| 485 | 20231006 | 110900 | 768351600 | 23350 | 23400 | 23400 | 23350 | 79 |
| 486 | 20231006 | 110800 | 766503200 | 23350 | 23350 | 23400 | 23350 | 119 |
| 487 | 20231006 | 110700 | 763724350 | 23400 | 23400 | 23400 | 23400 | 3 |
| 488 | 20231006 | 110600 | 763654150 | 23350 | 23350 | 23350 | 23350 | 200 |
| 489 | 20231006 | 110500 | 758984150 | 23400 | 23350 | 23400 | 23350 | 59 |
| 490 | 20231006 | 110400 | 757606450 | 23400 | 23400 | 23400 | 23350 | 54 |
| 491 | 20231006 | 110300 | 756342900 | 23400 | 23350 | 23450 | 23350 | 39 |
| 492 | 20231006 | 110200 | 755430000 | 23450 | 23400 | 23450 | 23400 | 910 |
| 493 | 20231006 | 110100 | 734135550 | 23400 | 23400 | 23400 | 23400 | 78 |
| 494 | 20231006 | 110000 | 732310350 | 23450 | 23450 | 23450 | 23450 | 45 |
| 495 | 20231006 | 105900 | 731255100 | 23400 | 23400 | 23400 | 23400 | 73 |
| 496 | 20231006 | 105800 | 729546900 | 23450 | 23400 | 23450 | 23400 | 160 |
| 497 | 20231006 | 105700 | 725802750 | 23400 | 23400 | 23400 | 23400 | 1 |
| 498 | 20231006 | 105600 | 725779350 | 23400 | 23400 | 23400 | 23400 | 97 |
| 499 | 20231006 | 105500 | 723509550 | 23400 | 23400 | 23400 | 23400 | 14 |
| 500 | 20231006 | 105400 | 723181950 | 23400 | 23400 | 23400 | 23400 | 156 |
| 501 | 20231006 | 105300 | 719531550 | 23500 | 23500 | 23500 | 23500 | 4 |
| 502 | 20231006 | 105200 | 719437550 | 23450 | 23450 | 23450 | 23450 | 1113 |
| 503 | 20231006 | 105100 | 693337700 | 23450 | 23500 | 23500 | 23450 | 273 |
| 504 | 20231006 | 105000 | 686935350 | 23500 | 23500 | 23500 | 23500 | 0 |
| 505 | 20231006 | 104900 | 686935350 | 23500 | 23500 | 23500 | 23500 | 24 |
| 506 | 20231006 | 104800 | 686371350 | 23500 | 23450 | 23500 | 23450 | 107 |
| 507 | 20231006 | 104700 | 683862150 | 23500 | 23500 | 23500 | 23450 | 51 |
| 508 | 20231006 | 104600 | 682666100 | 23500 | 23400 | 23500 | 23400 | 1644 |
| 509 | 20231006 | 104500 | 644113900 | 23400 | 23450 | 23450 | 23400 | 115 |
| 510 | 20231006 | 104400 | 641422850 | 23450 | 23450 | 23450 | 23450 | 348 |
| 511 | 20231006 | 104300 | 633262250 | 23450 | 23400 | 23450 | 23400 | 62 |
| 512 | 20231006 | 104200 | 631810350 | 23400 | 23400 | 23450 | 23400 | 164 |
| 513 | 20231006 | 104100 | 627972700 | 23450 | 23400 | 23450 | 23400 | 809 |
| 514 | 20231006 | 104000 | 609041000 | 23400 | 23400 | 23450 | 23400 | 674 |
| 515 | 20231006 | 103900 | 593266500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 516 | 20231006 | 103800 | 593266500 | 23400 | 23450 | 23450 | 23400 | 22 |
| 517 | 20231006 | 103700 | 592751600 | 23400 | 23450 | 23450 | 23400 | 309 |
| 518 | 20231006 | 103600 | 585512500 | 23450 | 23450 | 23450 | 23450 | 4 |
| 519 | 20231006 | 103500 | 585418700 | 23450 | 23450 | 23450 | 23450 | 47 |
| 520 | 20231006 | 103400 | 584316550 | 23400 | 23450 | 23450 | 23400 | 390 |
| 521 | 20231006 | 103300 | 575175850 | 23500 | 23500 | 23500 | 23500 | 2 |
| 522 | 20231006 | 103200 | 575128850 | 23500 | 23500 | 23500 | 23500 | 42 |
| 523 | 20231006 | 103100 | 574141850 | 23450 | 23500 | 23500 | 23450 | 180 |
| 524 | 20231006 | 103000 | 569920700 | 23450 | 23450 | 23450 | 23450 | 178 |
| 525 | 20231006 | 102900 | 565746600 | 23500 | 23450 | 23500 | 23450 | 161 |
| 526 | 20231006 | 102800 | 561969250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 527 | 20231006 | 102700 | 561969250 | 23450 | 23450 | 23450 | 23450 | 406 |
| 528 | 20231006 | 102600 | 552448550 | 23500 | 23450 | 23500 | 23450 | 57 |
| 529 | 20231006 | 102500 | 551111700 | 23500 | 23500 | 23500 | 23500 | 1 |
| 530 | 20231006 | 102400 | 551088200 | 23450 | 23450 | 23450 | 23450 | 32 |
| 531 | 20231006 | 102300 | 550337800 | 23500 | 23500 | 23500 | 23450 | 290 |
| 532 | 20231006 | 102200 | 543527750 | 23500 | 23500 | 23500 | 23500 | 35 |
| 533 | 20231006 | 102100 | 542705250 | 23500 | 23500 | 23500 | 23500 | 48 |
| 534 | 20231006 | 102000 | 541577250 | 23450 | 23450 | 23450 | 23450 | 202 |
| 535 | 20231006 | 101900 | 536840350 | 23450 | 23450 | 23450 | 23450 | 101 |
| 536 | 20231006 | 101800 | 534471900 | 23450 | 23500 | 23500 | 23450 | 48 |
| 537 | 20231006 | 101700 | 533344450 | 23450 | 23500 | 23500 | 23450 | 263 |
| 538 | 20231006 | 101600 | 527176200 | 23500 | 23500 | 23500 | 23500 | 35 |
| 539 | 20231006 | 101500 | 526353700 | 23500 | 23450 | 23500 | 23450 | 187 |
| 540 | 20231006 | 101400 | 521967000 | 23450 | 23450 | 23450 | 23450 | 7 |
| 541 | 20231006 | 101300 | 521802850 | 23500 | 23500 | 23500 | 23500 | 4 |
| 542 | 20231006 | 101200 | 521708850 | 23450 | 23500 | 23500 | 23450 | 178 |
| 543 | 20231006 | 101100 | 517534250 | 23500 | 23500 | 23550 | 23500 | 977 |
| 544 | 20231006 | 101000 | 494574500 | 23500 | 23450 | 23550 | 23450 | 240 |
| 545 | 20231006 | 100900 | 488939700 | 23550 | 23500 | 23550 | 23400 | 143 |
| 546 | 20231006 | 100800 | 485583350 | 23500 | 23450 | 23500 | 23450 | 3802 |
| 547 | 20231006 | 100700 | 396259250 | 23450 | 23450 | 23450 | 23450 | 8 |
| 548 | 20231006 | 100600 | 396071650 | 23400 | 23450 | 23500 | 23400 | 1066 |
| 549 | 20231006 | 100500 | 371078350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 550 | 20231006 | 100400 | 371078350 | 23450 | 23450 | 23450 | 23400 | 179 |
| 551 | 20231006 | 100300 | 366881550 | 23400 | 23400 | 23400 | 23400 | 2682 |
| 552 | 20231006 | 100200 | 304122750 | 23400 | 23350 | 23400 | 23350 | 316 |
| 553 | 20231006 | 100100 | 296729100 | 23400 | 23350 | 23400 | 23350 | 158 |
| 554 | 20231006 | 100000 | 293039750 | 23400 | 23400 | 23400 | 23400 | 306 |
| 555 | 20231006 | 095900 | 285879350 | 23400 | 23400 | 23400 | 23400 | 28 |
| 556 | 20231006 | 095800 | 285224150 | 23400 | 23400 | 23400 | 23350 | 77 |
| 557 | 20231006 | 095700 | 283425600 | 23400 | 23400 | 23400 | 23400 | 1 |
| 558 | 20231006 | 095600 | 283402200 | 23350 | 23350 | 23350 | 23350 | 41 |
| 559 | 20231006 | 095500 | 282444850 | 23400 | 23400 | 23400 | 23350 | 164 |
| 560 | 20231006 | 095400 | 278613550 | 23400 | 23400 | 23400 | 23400 | 12 |
| 561 | 20231006 | 095300 | 278332750 | 23400 | 23350 | 23400 | 23350 | 124 |
| 562 | 20231006 | 095200 | 275435000 | 23350 | 23400 | 23400 | 23350 | 145 |
| 563 | 20231006 | 095100 | 272046300 | 23400 | 23350 | 23400 | 23350 | 973 |
| 564 | 20231006 | 095000 | 249326700 | 23350 | 23300 | 23350 | 23300 | 159 |
| 565 | 20231006 | 094900 | 245621850 | 23300 | 23300 | 23300 | 23300 | 97 |
| 566 | 20231006 | 094800 | 243361750 | 23300 | 23350 | 23350 | 23300 | 17 |
| 567 | 20231006 | 094700 | 242965550 | 23350 | 23300 | 23350 | 23300 | 87 |
| 568 | 20231006 | 094600 | 240937850 | 23300 | 23350 | 23350 | 23300 | 1102 |
| 569 | 20231006 | 094500 | 215210000 | 23300 | 23300 | 23300 | 23300 | 1235 |
| 570 | 20231006 | 094400 | 186434500 | 23300 | 23350 | 23350 | 23300 | 113 |
| 571 | 20231006 | 094300 | 183800900 | 23300 | 23300 | 23300 | 23300 | 178 |
| 572 | 20231006 | 094200 | 179653500 | 23350 | 23350 | 23350 | 23350 | 7 |
| 573 | 20231006 | 094100 | 179490050 | 23350 | 23350 | 23350 | 23300 | 201 |
| 574 | 20231006 | 094000 | 174801100 | 23350 | 23300 | 23350 | 23300 | 100 |
| 575 | 20231006 | 093900 | 172470000 | 23350 | 23350 | 23350 | 23350 | 302 |
| 576 | 20231006 | 093800 | 165418300 | 23350 | 23350 | 23350 | 23300 | 173 |
| 577 | 20231006 | 093700 | 161385100 | 23350 | 23350 | 23350 | 23350 | 7 |
| 578 | 20231006 | 093600 | 161221650 | 23300 | 23350 | 23350 | 23300 | 128 |
| 579 | 20231006 | 093500 | 158236750 | 23350 | 23350 | 23350 | 23300 | 174 |
| 580 | 20231006 | 093400 | 154176650 | 23350 | 23350 | 23350 | 23350 | 35 |
| 581 | 20231006 | 093300 | 153359400 | 23350 | 23300 | 23350 | 23300 | 132 |
| 582 | 20231006 | 093200 | 150282950 | 23350 | 23350 | 23350 | 23350 | 9 |
| 583 | 20231006 | 093100 | 150072800 | 23350 | 23350 | 23350 | 23300 | 226 |
| 584 | 20231006 | 093000 | 144797150 | 23350 | 23300 | 23350 | 23300 | 63 |
| 585 | 20231006 | 092900 | 143329100 | 23350 | 23350 | 23350 | 23350 | 7 |
| 586 | 20231006 | 092800 | 143165650 | 23350 | 23350 | 23350 | 23350 | 1 |
| 587 | 20231006 | 092700 | 143142300 | 23350 | 23350 | 23350 | 23300 | 121 |
| 588 | 20231006 | 092600 | 140321750 | 23350 | 23350 | 23350 | 23350 | 90 |
| 589 | 20231006 | 092500 | 138220250 | 23350 | 23350 | 23350 | 23350 | 5 |
| 590 | 20231006 | 092400 | 138103500 | 23300 | 23350 | 23350 | 23300 | 79 |
| 591 | 20231006 | 092300 | 136262700 | 23300 | 23350 | 23350 | 23300 | 177 |
| 592 | 20231006 | 092200 | 132133600 | 23300 | 23350 | 23350 | 23300 | 36 |
| 593 | 20231006 | 092100 | 131294750 | 23300 | 23300 | 23300 | 23300 | 85 |
| 594 | 20231006 | 092000 | 129314250 | 23300 | 23350 | 23350 | 23300 | 14 |
| 595 | 20231006 | 091900 | 128987900 | 23300 | 23350 | 23350 | 23300 | 101 |
| 596 | 20231006 | 091800 | 126634550 | 23300 | 23300 | 23350 | 23300 | 153 |
| 597 | 20231006 | 091700 | 123069600 | 23300 | 23300 | 23300 | 23300 | 129 |
| 598 | 20231006 | 091600 | 120063900 | 23300 | 23300 | 23350 | 23300 | 83 |
| 599 | 20231006 | 091500 | 118129950 | 23300 | 23300 | 23300 | 23300 | 277 |
| 600 | 20231006 | 091400 | 111675850 | 23300 | 23350 | 23350 | 23300 | 189 |
| 601 | 20231006 | 091300 | 107271700 | 23300 | 23350 | 23350 | 23300 | 18 |
| 602 | 20231006 | 091200 | 106851900 | 23300 | 23300 | 23300 | 23300 | 120 |
| 603 | 20231006 | 091100 | 104055900 | 23300 | 23300 | 23300 | 23300 | 22 |
| 604 | 20231006 | 091000 | 103543300 | 23300 | 23350 | 23350 | 23300 | 118 |
| 605 | 20231006 | 090900 | 100793750 | 23300 | 23300 | 23300 | 23300 | 20 |
| 606 | 20231006 | 090800 | 100327750 | 23300 | 23300 | 23350 | 23300 | 1051 |
| 607 | 20231006 | 090700 | 75823950 | 23300 | 23300 | 23300 | 23300 | 9 |
| 608 | 20231006 | 090600 | 75614250 | 23300 | 23350 | 23350 | 23300 | 23 |
| 609 | 20231006 | 090500 | 75078250 | 23300 | 23350 | 23350 | 23300 | 197 |
| 610 | 20231006 | 090400 | 70485550 | 23350 | 23350 | 23350 | 23350 | 19 |
| 611 | 20231006 | 090300 | 70041900 | 23350 | 23300 | 23350 | 23250 | 321 |
| 612 | 20231006 | 090200 | 62562500 | 23350 | 23300 | 23350 | 23250 | 562 |
| 613 | 20231006 | 090100 | 49472350 | 23350 | 23400 | 23400 | 23350 | 421 |
| 614 | 20231006 | 090000 | 39636800 | 23400 | 23300 | 23400 | 23300 | 1701 |