31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 183300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 23320 |
| 3 | 20231011 | 183200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20231011 | 183100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20231011 | 183000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20231011 | 182900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20231011 | 182800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20231011 | 182700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20231011 | 182600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20231011 | 182500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20231011 | 182400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20231011 | 182300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20231011 | 182200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20231011 | 182100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20231011 | 182000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20231011 | 181900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20231011 | 181800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20231011 | 181700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20231011 | 181600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20231011 | 181500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20231011 | 181400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20231011 | 181300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20231011 | 181200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20231011 | 181100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20231011 | 181000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20231011 | 180900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20231011 | 180800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20231011 | 180700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20231011 | 180600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20231011 | 180500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20231011 | 180400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20231011 | 180300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 23320 |
| 33 | 20231011 | 180200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20231011 | 180100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20231011 | 180000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20231011 | 175900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20231011 | 175800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20231011 | 175700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20231011 | 175600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20231011 | 175500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20231011 | 175400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20231011 | 175300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20231011 | 175200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20231011 | 175100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20231011 | 175000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20231011 | 174900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20231011 | 174800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20231011 | 174700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20231011 | 174600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20231011 | 174500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20231011 | 174400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20231011 | 174300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20231011 | 174200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20231011 | 174100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20231011 | 174000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20231011 | 173900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20231011 | 173800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20231011 | 173700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20231011 | 173600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20231011 | 173500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20231011 | 173400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20231011 | 173300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 23320 |
| 63 | 20231011 | 173200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20231011 | 173100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20231011 | 173000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20231011 | 172900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20231011 | 172800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20231011 | 172700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20231011 | 172600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20231011 | 172500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20231011 | 172400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20231011 | 172300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20231011 | 172200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20231011 | 172100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20231011 | 172000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20231011 | 171900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20231011 | 171800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20231011 | 171700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20231011 | 171600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20231011 | 171500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20231011 | 171400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20231011 | 171300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20231011 | 171200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20231011 | 171100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20231011 | 171000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20231011 | 170900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20231011 | 170800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20231011 | 170700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20231011 | 170600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20231011 | 170500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20231011 | 170400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20231011 | 170300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 23320 |
| 93 | 20231011 | 170200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20231011 | 170100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20231011 | 170000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20231011 | 165900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20231011 | 165800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20231011 | 165700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20231011 | 165600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20231011 | 165500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20231011 | 165400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20231011 | 165300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20231011 | 165200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20231011 | 165100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20231011 | 165000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20231011 | 164900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20231011 | 164800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20231011 | 164700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20231011 | 164600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20231011 | 164500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20231011 | 164400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20231011 | 164300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20231011 | 164200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20231011 | 164100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20231011 | 164000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20231011 | 163900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20231011 | 163800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20231011 | 163700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20231011 | 163600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20231011 | 163500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20231011 | 163400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20231011 | 163300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 23320 |
| 123 | 20231011 | 163200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20231011 | 163100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20231011 | 163000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20231011 | 162900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20231011 | 162800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20231011 | 162700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20231011 | 162600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20231011 | 162500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20231011 | 162400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20231011 | 162300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20231011 | 162200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20231011 | 162100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20231011 | 162000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20231011 | 161900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20231011 | 161800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20231011 | 161700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20231011 | 161600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20231011 | 161500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20231011 | 161400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20231011 | 161300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20231011 | 161200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20231011 | 161100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20231011 | 161000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20231011 | 160900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20231011 | 160800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20231011 | 160700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20231011 | 160600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20231011 | 160500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20231011 | 160400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20231011 | 160300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 23320 |
| 153 | 20231011 | 160200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20231011 | 160100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20231011 | 160000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20231011 | 155900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20231011 | 155800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20231011 | 155700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20231011 | 155600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20231011 | 155500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20231011 | 155400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20231011 | 155300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20231011 | 155200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20231011 | 155100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20231011 | 155000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20231011 | 154900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20231011 | 154800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20231011 | 154700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20231011 | 154600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20231011 | 154500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20231011 | 154400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20231011 | 154300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20231011 | 154200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20231011 | 154100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20231011 | 154000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20231011 | 153900 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20231011 | 153800 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20231011 | 153700 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20231011 | 153600 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20231011 | 153500 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20231011 | 153400 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20231011 | 153300 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 23320 |
| 183 | 20231011 | 153200 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20231011 | 153100 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20231011 | 153000 | 13352504100 | 32900 | 32900 | 32900 | 32900 | 23320 |
| 186 | 20231011 | 152900 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231011 | 152800 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231011 | 152700 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231011 | 152600 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231011 | 152500 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231011 | 152400 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231011 | 152300 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231011 | 152200 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231011 | 152100 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231011 | 152000 | 12585276100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231011 | 151900 | 12585276100 | 32950 | 33000 | 33000 | 32950 | 3532 |
| 197 | 20231011 | 151800 | 12468790800 | 32950 | 33000 | 33050 | 32950 | 2503 |
| 198 | 20231011 | 151700 | 12386248350 | 33050 | 33000 | 33050 | 33000 | 1047 |
| 199 | 20231011 | 151600 | 12351686650 | 33050 | 33050 | 33050 | 33000 | 727 |
| 200 | 20231011 | 151500 | 12327685600 | 33000 | 33000 | 33050 | 33000 | 1400 |
| 201 | 20231011 | 151400 | 12281481650 | 33000 | 33000 | 33050 | 33000 | 1070 |
| 202 | 20231011 | 151300 | 12246162750 | 33000 | 33000 | 33050 | 33000 | 1146 |
| 203 | 20231011 | 151200 | 12208329200 | 33000 | 33000 | 33050 | 33000 | 687 |
| 204 | 20231011 | 151100 | 12185654700 | 33050 | 33000 | 33050 | 33000 | 1105 |
| 205 | 20231011 | 151000 | 12149166650 | 33000 | 33000 | 33100 | 33000 | 637 |
| 206 | 20231011 | 150900 | 12128137050 | 33050 | 33100 | 33100 | 33000 | 1535 |
| 207 | 20231011 | 150800 | 12077426700 | 33100 | 33050 | 33100 | 33000 | 1312 |
| 208 | 20231011 | 150700 | 12034084200 | 33050 | 33050 | 33150 | 33000 | 892 |
| 209 | 20231011 | 150600 | 12004595100 | 33100 | 33000 | 33150 | 32950 | 2196 |
| 210 | 20231011 | 150500 | 11932073850 | 33000 | 33050 | 33050 | 32950 | 2058 |
| 211 | 20231011 | 150400 | 11864173400 | 33000 | 33050 | 33050 | 32950 | 1169 |
| 212 | 20231011 | 150300 | 11825578700 | 33000 | 33000 | 33050 | 33000 | 730 |
| 213 | 20231011 | 150200 | 11801482250 | 33050 | 33050 | 33100 | 33000 | 392 |
| 214 | 20231011 | 150100 | 11788529800 | 33050 | 33100 | 33100 | 32950 | 1963 |
| 215 | 20231011 | 150000 | 11723693700 | 33050 | 33000 | 33100 | 33000 | 988 |
| 216 | 20231011 | 145900 | 11691040850 | 33000 | 33000 | 33100 | 33000 | 857 |
| 217 | 20231011 | 145800 | 11662722750 | 33050 | 33050 | 33100 | 33000 | 1122 |
| 218 | 20231011 | 145700 | 11625631700 | 33100 | 33000 | 33100 | 32950 | 1615 |
| 219 | 20231011 | 145600 | 11572280200 | 33000 | 33000 | 33050 | 33000 | 592 |
| 220 | 20231011 | 145500 | 11552738550 | 33000 | 33100 | 33100 | 32950 | 1080 |
| 221 | 20231011 | 145400 | 11517060500 | 33050 | 33050 | 33100 | 33050 | 742 |
| 222 | 20231011 | 145300 | 11492533350 | 33050 | 33100 | 33100 | 33050 | 425 |
| 223 | 20231011 | 145200 | 11478481100 | 33050 | 33000 | 33100 | 32950 | 2256 |
| 224 | 20231011 | 145100 | 11403962300 | 33050 | 33050 | 33050 | 33000 | 493 |
| 225 | 20231011 | 145000 | 11387685550 | 33050 | 33000 | 33050 | 32950 | 1065 |
| 226 | 20231011 | 144900 | 11352527900 | 33050 | 33050 | 33050 | 33000 | 825 |
| 227 | 20231011 | 144800 | 11325298100 | 33000 | 33000 | 33050 | 33000 | 605 |
| 228 | 20231011 | 144700 | 11305327550 | 33050 | 33000 | 33100 | 33000 | 1144 |
| 229 | 20231011 | 144600 | 11267539100 | 33000 | 33050 | 33100 | 33000 | 1027 |
| 230 | 20231011 | 144500 | 11233603150 | 33050 | 33100 | 33100 | 33000 | 847 |
| 231 | 20231011 | 144400 | 11205608750 | 33050 | 33000 | 33100 | 32950 | 706 |
| 232 | 20231011 | 144300 | 11182286700 | 33000 | 33000 | 33100 | 33000 | 641 |
| 233 | 20231011 | 144200 | 11161109200 | 33050 | 33050 | 33100 | 33000 | 1081 |
| 234 | 20231011 | 144100 | 11125397800 | 33100 | 33050 | 33100 | 33050 | 492 |
| 235 | 20231011 | 144000 | 11109132550 | 33100 | 33050 | 33100 | 33000 | 1982 |
| 236 | 20231011 | 143900 | 11043651700 | 33000 | 33050 | 33050 | 33000 | 529 |
| 237 | 20231011 | 143800 | 11026189700 | 33000 | 33000 | 33100 | 33000 | 675 |
| 238 | 20231011 | 143700 | 11003902850 | 33050 | 33050 | 33100 | 33000 | 1140 |
| 239 | 20231011 | 143600 | 10966240600 | 33050 | 33050 | 33100 | 33000 | 583 |
| 240 | 20231011 | 143500 | 10946966600 | 33050 | 33100 | 33100 | 33000 | 882 |
| 241 | 20231011 | 143400 | 10917814700 | 33100 | 33050 | 33100 | 33000 | 795 |
| 242 | 20231011 | 143300 | 10891531450 | 33100 | 33100 | 33100 | 32950 | 1154 |
| 243 | 20231011 | 143200 | 10853411200 | 33100 | 33100 | 33100 | 33000 | 512 |
| 244 | 20231011 | 143100 | 10836493550 | 33050 | 33050 | 33100 | 32900 | 1368 |
| 245 | 20231011 | 143000 | 10791297300 | 33050 | 33000 | 33050 | 32950 | 827 |
| 246 | 20231011 | 142900 | 10764000400 | 33000 | 33050 | 33050 | 33000 | 505 |
| 247 | 20231011 | 142800 | 10747324450 | 33050 | 32950 | 33050 | 32950 | 1891 |
| 248 | 20231011 | 142700 | 10684962500 | 32950 | 33000 | 33050 | 32950 | 427 |
| 249 | 20231011 | 142600 | 10670869000 | 33000 | 33050 | 33050 | 33000 | 560 |
| 250 | 20231011 | 142500 | 10652384900 | 33050 | 33050 | 33050 | 33000 | 627 |
| 251 | 20231011 | 142400 | 10631689300 | 33000 | 33050 | 33050 | 32950 | 824 |
| 252 | 20231011 | 142300 | 10604494000 | 33050 | 33050 | 33050 | 32950 | 797 |
| 253 | 20231011 | 142200 | 10578208650 | 33050 | 33000 | 33050 | 32950 | 510 |
| 254 | 20231011 | 142100 | 10561378750 | 33050 | 33050 | 33100 | 32950 | 1630 |
| 255 | 20231011 | 142000 | 10507583800 | 33000 | 33050 | 33100 | 33000 | 1164 |
| 256 | 20231011 | 141900 | 10469111650 | 33050 | 33000 | 33100 | 32950 | 660 |
| 257 | 20231011 | 141800 | 10447303350 | 33050 | 33050 | 33050 | 32950 | 1451 |
| 258 | 20231011 | 141700 | 10399387100 | 33000 | 33000 | 33050 | 32950 | 942 |
| 259 | 20231011 | 141600 | 10368301450 | 32950 | 33000 | 33000 | 32900 | 1075 |
| 260 | 20231011 | 141500 | 10332892950 | 32950 | 33000 | 33050 | 32950 | 1586 |
| 261 | 20231011 | 141400 | 10280571900 | 32950 | 32950 | 33000 | 32950 | 1191 |
| 262 | 20231011 | 141300 | 10241321850 | 33000 | 33050 | 33050 | 32950 | 1286 |
| 263 | 20231011 | 141200 | 10198912300 | 33050 | 33000 | 33050 | 32950 | 1172 |
| 264 | 20231011 | 141100 | 10160239450 | 33050 | 33000 | 33100 | 33000 | 1969 |
| 265 | 20231011 | 141000 | 10095211800 | 33000 | 33150 | 33150 | 33000 | 1495 |
| 266 | 20231011 | 140900 | 10045777600 | 33150 | 33050 | 33150 | 33050 | 2324 |
| 267 | 20231011 | 140800 | 9968891750 | 33050 | 33100 | 33150 | 33050 | 915 |
| 268 | 20231011 | 140700 | 9938637600 | 33100 | 33100 | 33150 | 33100 | 907 |
| 269 | 20231011 | 140600 | 9908612450 | 33150 | 33150 | 33200 | 33100 | 776 |
| 270 | 20231011 | 140500 | 9882895100 | 33200 | 33200 | 33200 | 33150 | 234 |
| 271 | 20231011 | 140400 | 9875133850 | 33150 | 33200 | 33200 | 33150 | 501 |
| 272 | 20231011 | 140300 | 9858521250 | 33150 | 33200 | 33200 | 33150 | 206 |
| 273 | 20231011 | 140200 | 9851687000 | 33200 | 33200 | 33200 | 33150 | 175 |
| 274 | 20231011 | 140100 | 9845881400 | 33150 | 33100 | 33200 | 33050 | 1280 |
| 275 | 20231011 | 140000 | 9803507250 | 33100 | 33150 | 33150 | 33050 | 505 |
| 276 | 20231011 | 135900 | 9786792800 | 33150 | 33200 | 33250 | 33100 | 522 |
| 277 | 20231011 | 135800 | 9769478500 | 33200 | 33250 | 33250 | 33200 | 432 |
| 278 | 20231011 | 135700 | 9755130050 | 33200 | 33250 | 33250 | 33200 | 498 |
| 279 | 20231011 | 135600 | 9738591550 | 33250 | 33200 | 33250 | 33150 | 800 |
| 280 | 20231011 | 135500 | 9712041700 | 33200 | 33100 | 33250 | 33100 | 2044 |
| 281 | 20231011 | 135400 | 9644235600 | 33150 | 33100 | 33150 | 33100 | 574 |
| 282 | 20231011 | 135300 | 9625227750 | 33100 | 33100 | 33150 | 33100 | 1423 |
| 283 | 20231011 | 135200 | 9578112250 | 33050 | 33100 | 33150 | 33050 | 617 |
| 284 | 20231011 | 135100 | 9557687600 | 33150 | 33100 | 33150 | 33100 | 1217 |
| 285 | 20231011 | 135000 | 9517391150 | 33100 | 33150 | 33150 | 33100 | 227 |
| 286 | 20231011 | 134900 | 9509873050 | 33150 | 33150 | 33150 | 33100 | 264 |
| 287 | 20231011 | 134800 | 9501129700 | 33100 | 33100 | 33150 | 33100 | 568 |
| 288 | 20231011 | 134700 | 9482320600 | 33100 | 33150 | 33150 | 33100 | 304 |
| 289 | 20231011 | 134600 | 9472252050 | 33150 | 33100 | 33150 | 33100 | 419 |
| 290 | 20231011 | 134500 | 9458375800 | 33100 | 33100 | 33150 | 33100 | 250 |
| 291 | 20231011 | 134400 | 9450094800 | 33100 | 33100 | 33150 | 33100 | 251 |
| 292 | 20231011 | 134300 | 9441782200 | 33100 | 33150 | 33150 | 33100 | 89 |
| 293 | 20231011 | 134200 | 9438834500 | 33100 | 33150 | 33150 | 33100 | 346 |
| 294 | 20231011 | 134100 | 9427377950 | 33100 | 33150 | 33150 | 33100 | 192 |
| 295 | 20231011 | 134000 | 9421018850 | 33150 | 33150 | 33150 | 33100 | 66 |
| 296 | 20231011 | 133900 | 9418832250 | 33150 | 33200 | 33200 | 33100 | 1086 |
| 297 | 20231011 | 133800 | 9382829850 | 33200 | 33200 | 33200 | 33150 | 176 |
| 298 | 20231011 | 133700 | 9376990950 | 33200 | 33150 | 33300 | 33150 | 5447 |
| 299 | 20231011 | 133600 | 9195973700 | 33150 | 33200 | 33200 | 33150 | 109 |
| 300 | 20231011 | 133500 | 9192358150 | 33200 | 33150 | 33200 | 33150 | 300 |
| 301 | 20231011 | 133400 | 9182407650 | 33200 | 33200 | 33200 | 33150 | 248 |
| 302 | 20231011 | 133300 | 9174181150 | 33200 | 33200 | 33200 | 33150 | 326 |
| 303 | 20231011 | 133200 | 9163368550 | 33200 | 33150 | 33200 | 33150 | 302 |
| 304 | 20231011 | 133100 | 9153348350 | 33200 | 33200 | 33200 | 33150 | 247 |
| 305 | 20231011 | 133000 | 9145152650 | 33200 | 33200 | 33200 | 33150 | 255 |
| 306 | 20231011 | 132900 | 9136690700 | 33200 | 33100 | 33200 | 33100 | 2507 |
| 307 | 20231011 | 132800 | 9053556800 | 33100 | 33000 | 33150 | 33000 | 4293 |
| 308 | 20231011 | 132700 | 8911586500 | 33050 | 33000 | 33050 | 33000 | 310 |
| 309 | 20231011 | 132600 | 8901351700 | 33000 | 33050 | 33050 | 33000 | 311 |
| 310 | 20231011 | 132500 | 8891079150 | 33000 | 33000 | 33050 | 33000 | 403 |
| 311 | 20231011 | 132400 | 8877772400 | 33050 | 33050 | 33050 | 33000 | 248 |
| 312 | 20231011 | 132300 | 8869584100 | 33000 | 33050 | 33050 | 33000 | 147 |
| 313 | 20231011 | 132200 | 8864731700 | 33000 | 33000 | 33050 | 33000 | 192 |
| 314 | 20231011 | 132100 | 8858393600 | 33050 | 33000 | 33050 | 33000 | 199 |
| 315 | 20231011 | 132000 | 8851824050 | 33050 | 33050 | 33050 | 33000 | 1001 |
| 316 | 20231011 | 131900 | 8818777100 | 33050 | 33000 | 33050 | 33000 | 166 |
| 317 | 20231011 | 131800 | 8813297800 | 33050 | 33000 | 33050 | 33000 | 169 |
| 318 | 20231011 | 131700 | 8807718650 | 33050 | 33000 | 33050 | 33000 | 424 |
| 319 | 20231011 | 131600 | 8793709200 | 33050 | 33000 | 33050 | 33000 | 169 |
| 320 | 20231011 | 131500 | 8788128300 | 33050 | 33050 | 33050 | 33000 | 445 |
| 321 | 20231011 | 131400 | 8773441150 | 33050 | 33050 | 33050 | 33000 | 815 |
| 322 | 20231011 | 131300 | 8746538550 | 33050 | 33050 | 33050 | 33000 | 352 |
| 323 | 20231011 | 131200 | 8734906350 | 33050 | 33050 | 33050 | 33000 | 766 |
| 324 | 20231011 | 131100 | 8709593250 | 33050 | 33050 | 33050 | 33000 | 278 |
| 325 | 20231011 | 131000 | 8700412600 | 33000 | 33050 | 33050 | 33000 | 138 |
| 326 | 20231011 | 130900 | 8695856950 | 33050 | 33050 | 33050 | 33000 | 150 |
| 327 | 20231011 | 130800 | 8690903850 | 33000 | 33000 | 33050 | 33000 | 213 |
| 328 | 20231011 | 130700 | 8683873600 | 33050 | 33000 | 33050 | 33000 | 130 |
| 329 | 20231011 | 130600 | 8679581300 | 33050 | 33050 | 33050 | 33000 | 281 |
| 330 | 20231011 | 130500 | 8670300350 | 33050 | 33050 | 33050 | 33000 | 148 |
| 331 | 20231011 | 130400 | 8665415350 | 33050 | 33050 | 33050 | 33000 | 517 |
| 332 | 20231011 | 130300 | 8648346850 | 33000 | 33000 | 33050 | 33000 | 109 |
| 333 | 20231011 | 130200 | 8644748050 | 33000 | 33050 | 33050 | 33000 | 343 |
| 334 | 20231011 | 130100 | 8633426400 | 33050 | 33000 | 33050 | 33000 | 126 |
| 335 | 20231011 | 130000 | 8629266650 | 33050 | 33050 | 33050 | 33000 | 44 |
| 336 | 20231011 | 125900 | 8627812850 | 33000 | 33050 | 33050 | 33000 | 275 |
| 337 | 20231011 | 125800 | 8618729850 | 33000 | 33050 | 33050 | 33000 | 506 |
| 338 | 20231011 | 125700 | 8602029100 | 33050 | 33050 | 33050 | 33000 | 220 |
| 339 | 20231011 | 125600 | 8594762400 | 33050 | 33050 | 33050 | 33000 | 178 |
| 340 | 20231011 | 125500 | 8588884700 | 33050 | 33000 | 33050 | 33000 | 229 |
| 341 | 20231011 | 125400 | 8581317950 | 33050 | 33050 | 33050 | 33000 | 181 |
| 342 | 20231011 | 125300 | 8575342500 | 33000 | 33050 | 33050 | 33000 | 216 |
| 343 | 20231011 | 125200 | 8568205200 | 33050 | 33050 | 33100 | 33000 | 142 |
| 344 | 20231011 | 125100 | 8563512800 | 33100 | 33050 | 33100 | 33000 | 435 |
| 345 | 20231011 | 125000 | 8549137500 | 33050 | 33100 | 33100 | 33000 | 397 |
| 346 | 20231011 | 124900 | 8536015000 | 33100 | 33000 | 33100 | 33000 | 822 |
| 347 | 20231011 | 124800 | 8508848350 | 33050 | 33050 | 33050 | 33000 | 148 |
| 348 | 20231011 | 124700 | 8503960550 | 33050 | 33000 | 33050 | 33000 | 206 |
| 349 | 20231011 | 124600 | 8497157550 | 33050 | 33050 | 33050 | 33000 | 109 |
| 350 | 20231011 | 124500 | 8493556200 | 33050 | 33050 | 33050 | 33000 | 132 |
| 351 | 20231011 | 124400 | 8489197850 | 33000 | 33000 | 33050 | 33000 | 315 |
| 352 | 20231011 | 124300 | 8478792050 | 33000 | 33050 | 33050 | 33000 | 210 |
| 353 | 20231011 | 124200 | 8471854050 | 33050 | 33000 | 33050 | 33000 | 115 |
| 354 | 20231011 | 124100 | 8468056550 | 33050 | 33050 | 33100 | 33000 | 153 |
| 355 | 20231011 | 124000 | 8463001700 | 33000 | 32950 | 33100 | 32900 | 4122 |
| 356 | 20231011 | 123900 | 8327096850 | 32950 | 32950 | 32950 | 32900 | 849 |
| 357 | 20231011 | 123800 | 8299152800 | 32950 | 32950 | 33000 | 32900 | 653 |
| 358 | 20231011 | 123700 | 8277647050 | 32950 | 33000 | 33000 | 32950 | 2450 |
| 359 | 20231011 | 123600 | 8196904000 | 33000 | 32950 | 33000 | 32950 | 174 |
| 360 | 20231011 | 123500 | 8191167800 | 33000 | 32950 | 33000 | 32950 | 247 |
| 361 | 20231011 | 123400 | 8183024200 | 33000 | 33000 | 33000 | 32950 | 129 |
| 362 | 20231011 | 123300 | 8178771000 | 32950 | 33000 | 33000 | 32950 | 232 |
| 363 | 20231011 | 123200 | 8171120150 | 32950 | 33000 | 33000 | 32950 | 123 |
| 364 | 20231011 | 123100 | 8167064150 | 33000 | 33000 | 33000 | 32950 | 219 |
| 365 | 20231011 | 123000 | 8159844450 | 32950 | 33000 | 33000 | 32950 | 155 |
| 366 | 20231011 | 122900 | 8154733400 | 32950 | 33000 | 33000 | 32950 | 276 |
| 367 | 20231011 | 122800 | 8145633350 | 32950 | 33000 | 33000 | 32950 | 238 |
| 368 | 20231011 | 122700 | 8137787450 | 33000 | 32950 | 33000 | 32950 | 234 |
| 369 | 20231011 | 122600 | 8130072750 | 33000 | 32950 | 33000 | 32950 | 150 |
| 370 | 20231011 | 122500 | 8125126400 | 33000 | 32950 | 33000 | 32950 | 178 |
| 371 | 20231011 | 122400 | 8119258150 | 32950 | 33000 | 33000 | 32950 | 234 |
| 372 | 20231011 | 122300 | 8111546000 | 32950 | 33000 | 33000 | 32950 | 173 |
| 373 | 20231011 | 122200 | 8105842450 | 33000 | 33000 | 33000 | 32950 | 232 |
| 374 | 20231011 | 122100 | 8098195750 | 32950 | 32950 | 33000 | 32950 | 339 |
| 375 | 20231011 | 122000 | 8087023650 | 33000 | 32950 | 33000 | 32950 | 166 |
| 376 | 20231011 | 121900 | 8081552400 | 33000 | 32950 | 33000 | 32950 | 230 |
| 377 | 20231011 | 121800 | 8073971250 | 33000 | 32950 | 33000 | 32950 | 298 |
| 378 | 20231011 | 121700 | 8064148950 | 32950 | 32950 | 33000 | 32950 | 165 |
| 379 | 20231011 | 121600 | 8058710750 | 32950 | 33000 | 33000 | 32950 | 157 |
| 380 | 20231011 | 121500 | 8053535800 | 32950 | 32950 | 33000 | 32950 | 286 |
| 381 | 20231011 | 121400 | 8044110250 | 32950 | 33000 | 33000 | 32950 | 215 |
| 382 | 20231011 | 121300 | 8037024050 | 32950 | 33000 | 33000 | 32950 | 245 |
| 383 | 20231011 | 121200 | 8028948550 | 32950 | 33000 | 33000 | 32950 | 143 |
| 384 | 20231011 | 121100 | 8024235850 | 33000 | 33000 | 33000 | 32950 | 378 |
| 385 | 20231011 | 121000 | 8011767550 | 33000 | 32950 | 33000 | 32950 | 160 |
| 386 | 20231011 | 120900 | 8006491800 | 33000 | 32950 | 33000 | 32950 | 151 |
| 387 | 20231011 | 120800 | 8001514050 | 32950 | 33000 | 33000 | 32950 | 138 |
| 388 | 20231011 | 120700 | 7996964600 | 33000 | 32950 | 33000 | 32950 | 574 |
| 389 | 20231011 | 120600 | 7978029400 | 32950 | 33000 | 33000 | 32950 | 178 |
| 390 | 20231011 | 120500 | 7972161750 | 32950 | 33000 | 33000 | 32950 | 180 |
| 391 | 20231011 | 120400 | 7966227200 | 33000 | 32950 | 33000 | 32950 | 836 |
| 392 | 20231011 | 120300 | 7938678050 | 32950 | 32950 | 32950 | 32900 | 200 |
| 393 | 20231011 | 120200 | 7932089700 | 32950 | 32950 | 32950 | 32900 | 176 |
| 394 | 20231011 | 120100 | 7926292050 | 32900 | 32900 | 32950 | 32900 | 286 |
| 395 | 20231011 | 120000 | 7916875200 | 32950 | 32900 | 32950 | 32850 | 1103 |
| 396 | 20231011 | 115900 | 7880584700 | 32850 | 32900 | 32900 | 32850 | 1070 |
| 397 | 20231011 | 115800 | 7845428950 | 32900 | 32900 | 32900 | 32850 | 441 |
| 398 | 20231011 | 115700 | 7830935000 | 32850 | 32900 | 32900 | 32850 | 541 |
| 399 | 20231011 | 115600 | 7813153350 | 32900 | 32850 | 32900 | 32800 | 884 |
| 400 | 20231011 | 115500 | 7784111950 | 32850 | 32850 | 32850 | 32800 | 452 |
| 401 | 20231011 | 115400 | 7769274600 | 32850 | 32850 | 32850 | 32750 | 687 |
| 402 | 20231011 | 115300 | 7746731000 | 32850 | 32800 | 32850 | 32800 | 531 |
| 403 | 20231011 | 115200 | 7729303250 | 32850 | 32850 | 32850 | 32800 | 272 |
| 404 | 20231011 | 115100 | 7720370550 | 32850 | 32900 | 32900 | 32800 | 601 |
| 405 | 20231011 | 115000 | 7700642150 | 32850 | 32850 | 32900 | 32800 | 1996 |
| 406 | 20231011 | 114900 | 7635070600 | 32850 | 32900 | 32900 | 32850 | 898 |
| 407 | 20231011 | 114800 | 7605556950 | 32900 | 32900 | 32900 | 32850 | 588 |
| 408 | 20231011 | 114700 | 7586234800 | 32900 | 32900 | 32900 | 32850 | 474 |
| 409 | 20231011 | 114600 | 7570655850 | 32900 | 32850 | 32900 | 32850 | 1244 |
| 410 | 20231011 | 114500 | 7529784500 | 32850 | 32850 | 32850 | 32800 | 457 |
| 411 | 20231011 | 114400 | 7514783950 | 32800 | 32800 | 32850 | 32800 | 1106 |
| 412 | 20231011 | 114300 | 7478492750 | 32800 | 32800 | 32800 | 32750 | 823 |
| 413 | 20231011 | 114200 | 7451522300 | 32800 | 32750 | 32800 | 32750 | 239 |
| 414 | 20231011 | 114100 | 7443685550 | 32750 | 32800 | 32800 | 32750 | 565 |
| 415 | 20231011 | 114000 | 7425175050 | 32750 | 32750 | 32800 | 32700 | 389 |
| 416 | 20231011 | 113900 | 7412428350 | 32750 | 32800 | 32800 | 32700 | 476 |
| 417 | 20231011 | 113800 | 7396834700 | 32800 | 32800 | 32800 | 32750 | 516 |
| 418 | 20231011 | 113700 | 7379929400 | 32800 | 32750 | 32800 | 32700 | 1074 |
| 419 | 20231011 | 113600 | 7344749650 | 32750 | 32700 | 32750 | 32700 | 522 |
| 420 | 20231011 | 113500 | 7327669950 | 32700 | 32750 | 32750 | 32700 | 290 |
| 421 | 20231011 | 113400 | 7318180250 | 32750 | 32750 | 32750 | 32700 | 469 |
| 422 | 20231011 | 113300 | 7302837400 | 32750 | 32700 | 32750 | 32650 | 317 |
| 423 | 20231011 | 113200 | 7292465550 | 32750 | 32700 | 32750 | 32600 | 2496 |
| 424 | 20231011 | 113100 | 7210883650 | 32700 | 32700 | 32700 | 32650 | 493 |
| 425 | 20231011 | 113000 | 7194779450 | 32700 | 32700 | 32700 | 32650 | 765 |
| 426 | 20231011 | 112900 | 7169793700 | 32650 | 32700 | 32700 | 32650 | 413 |
| 427 | 20231011 | 112800 | 7156303150 | 32650 | 32700 | 32700 | 32650 | 849 |
| 428 | 20231011 | 112700 | 7128574800 | 32650 | 32700 | 32700 | 32650 | 277 |
| 429 | 20231011 | 112600 | 7119524500 | 32700 | 32700 | 32700 | 32650 | 427 |
| 430 | 20231011 | 112500 | 7105576350 | 32700 | 32700 | 32700 | 32650 | 247 |
| 431 | 20231011 | 112400 | 7097505150 | 32650 | 32700 | 32700 | 32650 | 630 |
| 432 | 20231011 | 112300 | 7076927300 | 32650 | 32700 | 32700 | 32650 | 418 |
| 433 | 20231011 | 112200 | 7063272150 | 32700 | 32650 | 32700 | 32650 | 763 |
| 434 | 20231011 | 112100 | 7038352850 | 32650 | 32700 | 32700 | 32650 | 1627 |
| 435 | 20231011 | 112000 | 6985170350 | 32650 | 32700 | 32700 | 32650 | 756 |
| 436 | 20231011 | 111900 | 6960478750 | 32650 | 32600 | 32700 | 32600 | 2012 |
| 437 | 20231011 | 111800 | 6894749100 | 32650 | 32650 | 32650 | 32600 | 855 |
| 438 | 20231011 | 111700 | 6866869950 | 32650 | 32650 | 32650 | 32600 | 953 |
| 439 | 20231011 | 111600 | 6835790550 | 32600 | 32650 | 32650 | 32600 | 546 |
| 440 | 20231011 | 111500 | 6817979950 | 32650 | 32650 | 32650 | 32600 | 1095 |
| 441 | 20231011 | 111400 | 6782265200 | 32600 | 32650 | 32650 | 32600 | 619 |
| 442 | 20231011 | 111300 | 6762079500 | 32650 | 32650 | 32650 | 32600 | 909 |
| 443 | 20231011 | 111200 | 6732430700 | 32600 | 32650 | 32650 | 32600 | 715 |
| 444 | 20231011 | 111100 | 6709100000 | 32650 | 32700 | 32700 | 32650 | 927 |
| 445 | 20231011 | 111000 | 6678827400 | 32700 | 32700 | 32700 | 32650 | 512 |
| 446 | 20231011 | 110900 | 6662103300 | 32700 | 32650 | 32700 | 32600 | 1663 |
| 447 | 20231011 | 110800 | 6607806650 | 32650 | 32650 | 32700 | 32600 | 1111 |
| 448 | 20231011 | 110700 | 6571535350 | 32650 | 32700 | 32700 | 32650 | 577 |
| 449 | 20231011 | 110600 | 6552688350 | 32700 | 32750 | 32750 | 32650 | 738 |
| 450 | 20231011 | 110500 | 6528564750 | 32700 | 32750 | 32750 | 32700 | 473 |
| 451 | 20231011 | 110400 | 6513091900 | 32700 | 32700 | 32750 | 32650 | 2114 |
| 452 | 20231011 | 110300 | 6444000200 | 32700 | 32700 | 32700 | 32600 | 1052 |
| 453 | 20231011 | 110200 | 6409646700 | 32700 | 32600 | 32700 | 32600 | 909 |
| 454 | 20231011 | 110100 | 6379963250 | 32600 | 32700 | 32700 | 32600 | 650 |
| 455 | 20231011 | 110000 | 6358743300 | 32700 | 32600 | 32700 | 32600 | 373 |
| 456 | 20231011 | 105900 | 6346561150 | 32600 | 32700 | 32700 | 32600 | 1498 |
| 457 | 20231011 | 105800 | 6297647300 | 32650 | 32650 | 32700 | 32650 | 589 |
| 458 | 20231011 | 105700 | 6278409850 | 32650 | 32700 | 32700 | 32600 | 1321 |
| 459 | 20231011 | 105600 | 6235288500 | 32650 | 32700 | 32700 | 32650 | 879 |
| 460 | 20231011 | 105500 | 6206581550 | 32700 | 32700 | 32700 | 32650 | 529 |
| 461 | 20231011 | 105400 | 6189303300 | 32700 | 32700 | 32700 | 32650 | 1112 |
| 462 | 20231011 | 105300 | 6152987800 | 32700 | 32600 | 32700 | 32550 | 555 |
| 463 | 20231011 | 105200 | 6134886200 | 32600 | 32700 | 32700 | 32550 | 1233 |
| 464 | 20231011 | 105100 | 6094692500 | 32700 | 32700 | 32700 | 32650 | 590 |
| 465 | 20231011 | 105000 | 6075423850 | 32650 | 32600 | 32700 | 32550 | 986 |
| 466 | 20231011 | 104900 | 6043228650 | 32650 | 32650 | 32650 | 32550 | 1456 |
| 467 | 20231011 | 104800 | 5995743250 | 32600 | 32650 | 32650 | 32550 | 834 |
| 468 | 20231011 | 104700 | 5968543950 | 32650 | 32550 | 32650 | 32550 | 1142 |
| 469 | 20231011 | 104600 | 5931319400 | 32650 | 32600 | 32650 | 32500 | 2244 |
| 470 | 20231011 | 104500 | 5858151900 | 32550 | 32550 | 32600 | 32550 | 1293 |
| 471 | 20231011 | 104400 | 5816057000 | 32600 | 32600 | 32600 | 32550 | 2230 |
| 472 | 20231011 | 104300 | 5743451450 | 32550 | 32550 | 32600 | 32550 | 1716 |
| 473 | 20231011 | 104200 | 5687576000 | 32550 | 32550 | 32550 | 32500 | 2873 |
| 474 | 20231011 | 104100 | 5594155850 | 32500 | 32550 | 32550 | 32500 | 913 |
| 475 | 20231011 | 104000 | 5564469200 | 32500 | 32600 | 32600 | 32500 | 1534 |
| 476 | 20231011 | 103900 | 5514581750 | 32550 | 32600 | 32600 | 32550 | 1354 |
| 477 | 20231011 | 103800 | 5470502050 | 32550 | 32600 | 32600 | 32550 | 3068 |
| 478 | 20231011 | 103700 | 5370564050 | 32600 | 32650 | 32650 | 32550 | 3211 |
| 479 | 20231011 | 103600 | 5265919150 | 32600 | 32700 | 32700 | 32600 | 3965 |
| 480 | 20231011 | 103500 | 5136500800 | 32700 | 32750 | 32750 | 32700 | 1993 |
| 481 | 20231011 | 103400 | 5071321250 | 32700 | 32750 | 32750 | 32700 | 528 |
| 482 | 20231011 | 103300 | 5054048750 | 32700 | 32750 | 32750 | 32700 | 720 |
| 483 | 20231011 | 103200 | 5030499850 | 32700 | 32700 | 32750 | 32700 | 2784 |
| 484 | 20231011 | 103100 | 4939440550 | 32750 | 32850 | 32850 | 32700 | 4940 |
| 485 | 20231011 | 103000 | 4777526050 | 32800 | 32850 | 32850 | 32800 | 760 |
| 486 | 20231011 | 102900 | 4752585550 | 32800 | 32900 | 32900 | 32800 | 2601 |
| 487 | 20231011 | 102800 | 4667181950 | 32850 | 32900 | 32900 | 32850 | 916 |
| 488 | 20231011 | 102700 | 4637076900 | 32850 | 32900 | 32900 | 32850 | 478 |
| 489 | 20231011 | 102600 | 4621368350 | 32900 | 32900 | 32950 | 32850 | 495 |
| 490 | 20231011 | 102500 | 4605081250 | 32900 | 33000 | 33000 | 32850 | 557 |
| 491 | 20231011 | 102400 | 4586749950 | 32900 | 33000 | 33000 | 32900 | 950 |
| 492 | 20231011 | 102300 | 4555484850 | 32850 | 33000 | 33000 | 32850 | 1072 |
| 493 | 20231011 | 102200 | 4520175000 | 32950 | 33050 | 33050 | 32950 | 771 |
| 494 | 20231011 | 102100 | 4494728600 | 33000 | 33100 | 33100 | 32900 | 1504 |
| 495 | 20231011 | 102000 | 4445143200 | 33100 | 33000 | 33100 | 32850 | 1624 |
| 496 | 20231011 | 101900 | 4391532050 | 32950 | 32800 | 33000 | 32800 | 1447 |
| 497 | 20231011 | 101800 | 4343974300 | 32800 | 32850 | 32850 | 32800 | 314 |
| 498 | 20231011 | 101700 | 4333669400 | 32850 | 32950 | 32950 | 32850 | 1614 |
| 499 | 20231011 | 101600 | 4280632200 | 32850 | 32900 | 33000 | 32800 | 2009 |
| 500 | 20231011 | 101500 | 4214627050 | 32850 | 32950 | 33050 | 32850 | 2765 |
| 501 | 20231011 | 101400 | 4123716050 | 32900 | 32950 | 33000 | 32900 | 1841 |
| 502 | 20231011 | 101300 | 4063118100 | 32900 | 32900 | 32950 | 32850 | 732 |
| 503 | 20231011 | 101200 | 4039028100 | 32850 | 32850 | 32900 | 32850 | 1731 |
| 504 | 20231011 | 101100 | 3982108900 | 32850 | 32900 | 32900 | 32850 | 1172 |
| 505 | 20231011 | 101000 | 3943581550 | 32900 | 32850 | 32900 | 32800 | 1523 |
| 506 | 20231011 | 100900 | 3893532050 | 32800 | 32900 | 32900 | 32800 | 1808 |
| 507 | 20231011 | 100800 | 3834139250 | 32900 | 32900 | 32900 | 32850 | 834 |
| 508 | 20231011 | 100700 | 3806715350 | 32850 | 32900 | 32900 | 32850 | 1131 |
| 509 | 20231011 | 100600 | 3769544150 | 32900 | 32900 | 32900 | 32850 | 619 |
| 510 | 20231011 | 100500 | 3749205050 | 32900 | 32900 | 33000 | 32900 | 1300 |
| 511 | 20231011 | 100400 | 3706413450 | 32850 | 32950 | 32950 | 32850 | 1421 |
| 512 | 20231011 | 100300 | 3659666450 | 32900 | 32950 | 33000 | 32850 | 1416 |
| 513 | 20231011 | 100200 | 3613046500 | 32950 | 32950 | 32950 | 32850 | 1592 |
| 514 | 20231011 | 100100 | 3560695550 | 32900 | 32950 | 32950 | 32850 | 598 |
| 515 | 20231011 | 100000 | 3541024900 | 32900 | 33000 | 33000 | 32800 | 1144 |
| 516 | 20231011 | 095900 | 3503387200 | 32800 | 32800 | 33000 | 32800 | 924 |
| 517 | 20231011 | 095800 | 3473033450 | 32800 | 32850 | 32950 | 32800 | 1609 |
| 518 | 20231011 | 095700 | 3420118400 | 32850 | 32900 | 32950 | 32800 | 3476 |
| 519 | 20231011 | 095600 | 3305915050 | 32850 | 32850 | 32900 | 32850 | 813 |
| 520 | 20231011 | 095500 | 3279192200 | 32900 | 32950 | 32950 | 32850 | 1528 |
| 521 | 20231011 | 095400 | 3228913550 | 32950 | 32850 | 33000 | 32850 | 3758 |
| 522 | 20231011 | 095300 | 3105241150 | 32850 | 33000 | 33050 | 32850 | 1613 |
| 523 | 20231011 | 095200 | 3052153700 | 33000 | 33050 | 33050 | 32900 | 843 |
| 524 | 20231011 | 095100 | 3024367650 | 33000 | 32900 | 33100 | 32850 | 4433 |
| 525 | 20231011 | 095000 | 2878251300 | 32900 | 32950 | 32950 | 32900 | 812 |
| 526 | 20231011 | 094900 | 2851527700 | 32900 | 33000 | 33000 | 32900 | 1236 |
| 527 | 20231011 | 094800 | 2810814400 | 32950 | 32950 | 33050 | 32950 | 1022 |
| 528 | 20231011 | 094700 | 2777117000 | 32950 | 32900 | 33000 | 32900 | 1282 |
| 529 | 20231011 | 094600 | 2734861250 | 32900 | 32950 | 32950 | 32900 | 972 |
| 530 | 20231011 | 094500 | 2702869750 | 32900 | 33000 | 33000 | 32900 | 1295 |
| 531 | 20231011 | 094400 | 2660219250 | 32950 | 33000 | 33000 | 32950 | 1413 |
| 532 | 20231011 | 094300 | 2613647200 | 32950 | 33000 | 33000 | 32950 | 1006 |
| 533 | 20231011 | 094200 | 2580488150 | 33000 | 33000 | 33000 | 32950 | 1250 |
| 534 | 20231011 | 094100 | 2539284200 | 32950 | 33000 | 33000 | 32950 | 1067 |
| 535 | 20231011 | 094000 | 2504114100 | 33000 | 33000 | 33050 | 32950 | 784 |
| 536 | 20231011 | 093900 | 2478254600 | 33000 | 33100 | 33100 | 32950 | 9893 |
| 537 | 20231011 | 093800 | 2151562550 | 33050 | 33100 | 33100 | 33050 | 779 |
| 538 | 20231011 | 093700 | 2125805450 | 33050 | 33050 | 33100 | 33050 | 720 |
| 539 | 20231011 | 093600 | 2102000750 | 33100 | 33100 | 33100 | 33050 | 930 |
| 540 | 20231011 | 093500 | 2071243100 | 33050 | 33150 | 33150 | 33050 | 2004 |
| 541 | 20231011 | 093400 | 2004904300 | 33100 | 33150 | 33150 | 33100 | 1440 |
| 542 | 20231011 | 093300 | 1957225250 | 33100 | 33100 | 33150 | 33050 | 2549 |
| 543 | 20231011 | 093200 | 1872844750 | 33100 | 33150 | 33200 | 33100 | 1604 |
| 544 | 20231011 | 093100 | 1819710600 | 33100 | 33150 | 33150 | 33100 | 1499 |
| 545 | 20231011 | 093000 | 1770029050 | 33150 | 33150 | 33250 | 33100 | 3187 |
| 546 | 20231011 | 092900 | 1664362450 | 33150 | 33200 | 33200 | 33150 | 884 |
| 547 | 20231011 | 092800 | 1635023400 | 33250 | 33300 | 33300 | 33150 | 2319 |
| 548 | 20231011 | 092700 | 1557969150 | 33250 | 33300 | 33350 | 33250 | 752 |
| 549 | 20231011 | 092600 | 1532917900 | 33350 | 33350 | 33350 | 33300 | 1382 |
| 550 | 20231011 | 092500 | 1486868300 | 33300 | 33400 | 33400 | 33300 | 2431 |
| 551 | 20231011 | 092400 | 1405782600 | 33350 | 33400 | 33400 | 33350 | 1337 |
| 552 | 20231011 | 092300 | 1361175650 | 33350 | 33500 | 33500 | 33350 | 884 |
| 553 | 20231011 | 092200 | 1331646500 | 33500 | 33550 | 33550 | 33400 | 1313 |
| 554 | 20231011 | 092100 | 1287738300 | 33500 | 33450 | 33600 | 33450 | 251 |
| 555 | 20231011 | 092000 | 1279320600 | 33650 | 33350 | 33650 | 33350 | 2293 |
| 556 | 20231011 | 091900 | 1202615700 | 33450 | 33550 | 33550 | 33350 | 836 |
| 557 | 20231011 | 091800 | 1174677500 | 33550 | 33300 | 33550 | 33300 | 3119 |
| 558 | 20231011 | 091700 | 1070319400 | 33450 | 33550 | 33550 | 33300 | 1855 |
| 559 | 20231011 | 091600 | 1008322650 | 33450 | 33600 | 33600 | 33450 | 1325 |
| 560 | 20231011 | 091500 | 963934850 | 33450 | 33500 | 33750 | 33450 | 1173 |
| 561 | 20231011 | 091400 | 924606650 | 33500 | 33700 | 33750 | 33500 | 1345 |
| 562 | 20231011 | 091300 | 879338400 | 33650 | 33700 | 33750 | 33600 | 1017 |
| 563 | 20231011 | 091200 | 845097400 | 33600 | 33700 | 33750 | 33600 | 1946 |
| 564 | 20231011 | 091100 | 779609950 | 33650 | 33600 | 33650 | 33500 | 1181 |
| 565 | 20231011 | 091000 | 739973200 | 33550 | 33650 | 33700 | 33500 | 2019 |
| 566 | 20231011 | 090900 | 672169350 | 33600 | 33650 | 33750 | 33600 | 970 |
| 567 | 20231011 | 090800 | 639498650 | 33650 | 33750 | 33800 | 33650 | 494 |
| 568 | 20231011 | 090700 | 622837650 | 33750 | 33750 | 33800 | 33700 | 2206 |
| 569 | 20231011 | 090600 | 548416950 | 33700 | 33800 | 33850 | 33700 | 1864 |
| 570 | 20231011 | 090500 | 485428150 | 33850 | 33800 | 33850 | 33800 | 680 |
| 571 | 20231011 | 090400 | 462425850 | 33850 | 33800 | 33850 | 33800 | 3512 |
| 572 | 20231011 | 090300 | 343702650 | 33800 | 33850 | 33950 | 33800 | 4227 |
| 573 | 20231011 | 090200 | 200560150 | 33850 | 33450 | 33900 | 33450 | 2748 |
| 574 | 20231011 | 090100 | 108045600 | 33450 | 33650 | 33750 | 33450 | 955 |
| 575 | 20231011 | 090000 | 75945950 | 33700 | 33650 | 33850 | 33600 | 2254 |