31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 10261 |
| 3 | 20231010 | 184100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20231010 | 184000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20231010 | 183900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20231010 | 183800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20231010 | 183700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20231010 | 183600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20231010 | 183500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20231010 | 183400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20231010 | 183300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20231010 | 183200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20231010 | 183100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20231010 | 183000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20231010 | 182900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20231010 | 182800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20231010 | 182700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20231010 | 182600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20231010 | 182500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20231010 | 182400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20231010 | 182300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20231010 | 182200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20231010 | 182100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20231010 | 182000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20231010 | 181900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20231010 | 181800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20231010 | 181700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20231010 | 181600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20231010 | 181500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20231010 | 181400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20231010 | 181300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20231010 | 181200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 10261 |
| 33 | 20231010 | 181100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20231010 | 181000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20231010 | 180900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20231010 | 180800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20231010 | 180700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20231010 | 180600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20231010 | 180500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20231010 | 180400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20231010 | 180300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20231010 | 180200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20231010 | 180100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20231010 | 180000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20231010 | 175900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20231010 | 175800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20231010 | 175700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20231010 | 175600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20231010 | 175500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20231010 | 175400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20231010 | 175300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20231010 | 175200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20231010 | 175100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20231010 | 175000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20231010 | 174900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20231010 | 174800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20231010 | 174700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20231010 | 174600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20231010 | 174500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20231010 | 174400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20231010 | 174300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20231010 | 174200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 10261 |
| 63 | 20231010 | 174100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20231010 | 174000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20231010 | 173900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20231010 | 173800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20231010 | 173700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20231010 | 173600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20231010 | 173500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20231010 | 173400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20231010 | 173300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20231010 | 173200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20231010 | 173100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20231010 | 173000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20231010 | 172900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20231010 | 172800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20231010 | 172700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20231010 | 172600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20231010 | 172500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20231010 | 172400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20231010 | 172300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20231010 | 172200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20231010 | 172100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20231010 | 172000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20231010 | 171900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20231010 | 171800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20231010 | 171700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20231010 | 171600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20231010 | 171500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20231010 | 171400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20231010 | 171300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20231010 | 171200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 10261 |
| 93 | 20231010 | 171100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20231010 | 171000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20231010 | 170900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20231010 | 170800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20231010 | 170700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20231010 | 170600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20231010 | 170500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20231010 | 170400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20231010 | 170300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20231010 | 170200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20231010 | 170100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20231010 | 170000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20231010 | 165900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20231010 | 165800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20231010 | 165700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20231010 | 165600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20231010 | 165500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20231010 | 165400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20231010 | 165300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20231010 | 165200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20231010 | 165100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20231010 | 165000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20231010 | 164900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20231010 | 164800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20231010 | 164700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20231010 | 164600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20231010 | 164500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20231010 | 164400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20231010 | 164300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20231010 | 164200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 10261 |
| 123 | 20231010 | 164100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20231010 | 164000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20231010 | 163900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20231010 | 163800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20231010 | 163700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20231010 | 163600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20231010 | 163500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20231010 | 163400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20231010 | 163300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20231010 | 163200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20231010 | 163100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20231010 | 163000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20231010 | 162900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20231010 | 162800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20231010 | 162700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20231010 | 162600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20231010 | 162500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20231010 | 162400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20231010 | 162300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20231010 | 162200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20231010 | 162100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20231010 | 162000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20231010 | 161900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20231010 | 161800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20231010 | 161700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20231010 | 161600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20231010 | 161500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20231010 | 161400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20231010 | 161300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20231010 | 161200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 10261 |
| 153 | 20231010 | 161100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20231010 | 161000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20231010 | 160900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20231010 | 160800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20231010 | 160700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20231010 | 160600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20231010 | 160500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20231010 | 160400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20231010 | 160300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20231010 | 160200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20231010 | 160100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20231010 | 160000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20231010 | 155900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20231010 | 155800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20231010 | 155700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20231010 | 155600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20231010 | 155500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20231010 | 155400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20231010 | 155300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20231010 | 155200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20231010 | 155100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20231010 | 155000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20231010 | 154900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20231010 | 154800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20231010 | 154700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20231010 | 154600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20231010 | 154500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20231010 | 154400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20231010 | 154300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20231010 | 154200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 10261 |
| 183 | 20231010 | 154100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20231010 | 154000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20231010 | 153900 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20231010 | 153800 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20231010 | 153700 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20231010 | 153600 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20231010 | 153500 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20231010 | 153400 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20231010 | 153300 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20231010 | 153200 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20231010 | 153100 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20231010 | 153000 | 11956651900 | 32200 | 32200 | 32200 | 32200 | 10261 |
| 195 | 20231010 | 152900 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20231010 | 152800 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20231010 | 152700 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20231010 | 152600 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20231010 | 152500 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20231010 | 152400 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20231010 | 152300 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20231010 | 152200 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20231010 | 152100 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20231010 | 152000 | 11626247700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20231010 | 151900 | 11626247700 | 32200 | 32250 | 32250 | 32100 | 1846 |
| 206 | 20231010 | 151800 | 11566905000 | 32200 | 32150 | 32250 | 32150 | 617 |
| 207 | 20231010 | 151700 | 11547038200 | 32100 | 32150 | 32150 | 32100 | 1166 |
| 208 | 20231010 | 151600 | 11509589150 | 32200 | 32250 | 32250 | 32200 | 1841 |
| 209 | 20231010 | 151500 | 11450284950 | 32250 | 32150 | 32250 | 32150 | 688 |
| 210 | 20231010 | 151400 | 11428114000 | 32150 | 32200 | 32250 | 32150 | 3802 |
| 211 | 20231010 | 151300 | 11305653550 | 32200 | 32200 | 32250 | 32200 | 529 |
| 212 | 20231010 | 151200 | 11288619400 | 32200 | 32250 | 32250 | 32200 | 1001 |
| 213 | 20231010 | 151100 | 11256340500 | 32250 | 32300 | 32300 | 32200 | 933 |
| 214 | 20231010 | 151000 | 11226250850 | 32250 | 32250 | 32300 | 32250 | 612 |
| 215 | 20231010 | 150900 | 11206501300 | 32300 | 32250 | 32300 | 32250 | 530 |
| 216 | 20231010 | 150800 | 11189404350 | 32250 | 32250 | 32250 | 32200 | 545 |
| 217 | 20231010 | 150700 | 11171832300 | 32250 | 32250 | 32300 | 32200 | 1431 |
| 218 | 20231010 | 150600 | 11125674800 | 32250 | 32300 | 32300 | 32250 | 706 |
| 219 | 20231010 | 150500 | 11102897500 | 32300 | 32250 | 32300 | 32250 | 761 |
| 220 | 20231010 | 150400 | 11078317850 | 32250 | 32250 | 32250 | 32150 | 2855 |
| 221 | 20231010 | 150300 | 10986334850 | 32250 | 32200 | 32250 | 32200 | 900 |
| 222 | 20231010 | 150200 | 10957322500 | 32250 | 32250 | 32250 | 32200 | 501 |
| 223 | 20231010 | 150100 | 10941177550 | 32200 | 32300 | 32300 | 32200 | 1323 |
| 224 | 20231010 | 150000 | 10898528500 | 32300 | 32350 | 32350 | 32250 | 1054 |
| 225 | 20231010 | 145900 | 10864479100 | 32350 | 32300 | 32350 | 32250 | 1401 |
| 226 | 20231010 | 145800 | 10819231800 | 32300 | 32300 | 32300 | 32250 | 1660 |
| 227 | 20231010 | 145700 | 10765629100 | 32300 | 32250 | 32300 | 32250 | 1323 |
| 228 | 20231010 | 145600 | 10722910050 | 32300 | 32300 | 32300 | 32250 | 1348 |
| 229 | 20231010 | 145500 | 10679378050 | 32300 | 32200 | 32300 | 32200 | 2917 |
| 230 | 20231010 | 145400 | 10585249350 | 32250 | 32250 | 32250 | 32200 | 1382 |
| 231 | 20231010 | 145300 | 10540713200 | 32250 | 32200 | 32250 | 32200 | 617 |
| 232 | 20231010 | 145200 | 10520838300 | 32250 | 32300 | 32300 | 32200 | 642 |
| 233 | 20231010 | 145100 | 10500132450 | 32300 | 32250 | 32300 | 32250 | 1242 |
| 234 | 20231010 | 145000 | 10460068800 | 32250 | 32250 | 32250 | 32200 | 735 |
| 235 | 20231010 | 144900 | 10436367000 | 32250 | 32250 | 32250 | 32200 | 463 |
| 236 | 20231010 | 144800 | 10421456450 | 32200 | 32250 | 32250 | 32200 | 380 |
| 237 | 20231010 | 144700 | 10409202500 | 32250 | 32300 | 32300 | 32250 | 443 |
| 238 | 20231010 | 144600 | 10394912100 | 32300 | 32350 | 32350 | 32250 | 2905 |
| 239 | 20231010 | 144500 | 10301092050 | 32300 | 32350 | 32350 | 32300 | 333 |
| 240 | 20231010 | 144400 | 10290332600 | 32350 | 32350 | 32350 | 32300 | 53 |
| 241 | 20231010 | 144300 | 10288618850 | 32350 | 32300 | 32350 | 32300 | 555 |
| 242 | 20231010 | 144200 | 10270680050 | 32350 | 32350 | 32350 | 32300 | 33 |
| 243 | 20231010 | 144100 | 10269613100 | 32300 | 32300 | 32350 | 32250 | 1264 |
| 244 | 20231010 | 144000 | 10228785200 | 32300 | 32250 | 32300 | 32250 | 723 |
| 245 | 20231010 | 143900 | 10205451700 | 32300 | 32250 | 32300 | 32250 | 118 |
| 246 | 20231010 | 143800 | 10201643800 | 32250 | 32200 | 32250 | 32200 | 553 |
| 247 | 20231010 | 143700 | 10183835200 | 32250 | 32250 | 32250 | 32200 | 873 |
| 248 | 20231010 | 143600 | 10155696500 | 32200 | 32250 | 32250 | 32200 | 1137 |
| 249 | 20231010 | 143500 | 10119042300 | 32200 | 32250 | 32250 | 32200 | 336 |
| 250 | 20231010 | 143400 | 10108220600 | 32250 | 32150 | 32250 | 32100 | 1059 |
| 251 | 20231010 | 143300 | 10074134400 | 32150 | 32200 | 32200 | 32150 | 1066 |
| 252 | 20231010 | 143200 | 10039832400 | 32200 | 32150 | 32200 | 32100 | 2306 |
| 253 | 20231010 | 143100 | 9965625700 | 32200 | 32150 | 32200 | 32150 | 957 |
| 254 | 20231010 | 143000 | 9934830500 | 32100 | 32100 | 32200 | 32050 | 1648 |
| 255 | 20231010 | 142900 | 9881904500 | 32100 | 32100 | 32100 | 32050 | 350 |
| 256 | 20231010 | 142800 | 9870682850 | 32100 | 32050 | 32100 | 32050 | 897 |
| 257 | 20231010 | 142700 | 9841928050 | 32050 | 32050 | 32100 | 32000 | 1203 |
| 258 | 20231010 | 142600 | 9803381850 | 32050 | 32000 | 32050 | 31950 | 6652 |
| 259 | 20231010 | 142500 | 9590505050 | 32050 | 32100 | 32100 | 32000 | 684 |
| 260 | 20231010 | 142400 | 9568586100 | 32100 | 32050 | 32100 | 32050 | 1518 |
| 261 | 20231010 | 142300 | 9519926300 | 32100 | 32100 | 32100 | 32050 | 585 |
| 262 | 20231010 | 142200 | 9501150550 | 32100 | 32100 | 32150 | 32100 | 1898 |
| 263 | 20231010 | 142100 | 9440219650 | 32100 | 32100 | 32100 | 32050 | 628 |
| 264 | 20231010 | 142000 | 9420089350 | 32050 | 32100 | 32100 | 32050 | 715 |
| 265 | 20231010 | 141900 | 9397148050 | 32100 | 32150 | 32150 | 32100 | 784 |
| 266 | 20231010 | 141800 | 9371980850 | 32150 | 32150 | 32150 | 32100 | 783 |
| 267 | 20231010 | 141700 | 9346807700 | 32150 | 32050 | 32150 | 32050 | 784 |
| 268 | 20231010 | 141600 | 9321638550 | 32050 | 32100 | 32100 | 32050 | 875 |
| 269 | 20231010 | 141500 | 9293551250 | 32100 | 32100 | 32150 | 32050 | 2587 |
| 270 | 20231010 | 141400 | 9210548900 | 32100 | 32150 | 32150 | 32100 | 5042 |
| 271 | 20231010 | 141300 | 9048513150 | 32150 | 32250 | 32250 | 32150 | 1282 |
| 272 | 20231010 | 141200 | 9007234300 | 32250 | 32200 | 32250 | 32200 | 1199 |
| 273 | 20231010 | 141100 | 8968624600 | 32200 | 32250 | 32250 | 32200 | 92 |
| 274 | 20231010 | 141000 | 8965660900 | 32200 | 32250 | 32250 | 32200 | 1117 |
| 275 | 20231010 | 140900 | 8929646300 | 32300 | 32250 | 32300 | 32250 | 867 |
| 276 | 20231010 | 140800 | 8901682300 | 32300 | 32250 | 32300 | 32250 | 131 |
| 277 | 20231010 | 140700 | 8897451200 | 32300 | 32250 | 32300 | 32250 | 1363 |
| 278 | 20231010 | 140600 | 8853426800 | 32300 | 32300 | 32300 | 32250 | 442 |
| 279 | 20231010 | 140500 | 8839154700 | 32300 | 32300 | 32300 | 32300 | 2045 |
| 280 | 20231010 | 140400 | 8773101200 | 32300 | 32300 | 32350 | 32300 | 86 |
| 281 | 20231010 | 140300 | 8770321650 | 32300 | 32300 | 32350 | 32300 | 510 |
| 282 | 20231010 | 140200 | 8753841850 | 32300 | 32300 | 32350 | 32300 | 186 |
| 283 | 20231010 | 140100 | 8747833500 | 32350 | 32350 | 32350 | 32300 | 470 |
| 284 | 20231010 | 140000 | 8732642650 | 32350 | 32350 | 32350 | 32350 | 449 |
| 285 | 20231010 | 135900 | 8718117500 | 32350 | 32350 | 32350 | 32300 | 1018 |
| 286 | 20231010 | 135800 | 8685185450 | 32350 | 32250 | 32350 | 32250 | 39 |
| 287 | 20231010 | 135700 | 8683924700 | 32250 | 32250 | 32300 | 32250 | 4366 |
| 288 | 20231010 | 135600 | 8543071200 | 32250 | 32250 | 32300 | 32250 | 1605 |
| 289 | 20231010 | 135500 | 8491309700 | 32250 | 32250 | 32300 | 32250 | 3522 |
| 290 | 20231010 | 135400 | 8377721150 | 32250 | 32300 | 32350 | 32250 | 705 |
| 291 | 20231010 | 135300 | 8354974750 | 32300 | 32350 | 32400 | 32300 | 1966 |
| 292 | 20231010 | 135200 | 8291450450 | 32350 | 32350 | 32400 | 32350 | 101 |
| 293 | 20231010 | 135100 | 8288181750 | 32350 | 32450 | 32450 | 32350 | 1942 |
| 294 | 20231010 | 135000 | 8225268950 | 32450 | 32400 | 32450 | 32400 | 568 |
| 295 | 20231010 | 134900 | 8206852900 | 32450 | 32450 | 32450 | 32400 | 48 |
| 296 | 20231010 | 134800 | 8205295400 | 32450 | 32450 | 32450 | 32400 | 108 |
| 297 | 20231010 | 134700 | 8201791300 | 32450 | 32350 | 32450 | 32350 | 860 |
| 298 | 20231010 | 134600 | 8173920700 | 32350 | 32400 | 32400 | 32350 | 158 |
| 299 | 20231010 | 134500 | 8168807550 | 32350 | 32350 | 32350 | 32300 | 2188 |
| 300 | 20231010 | 134400 | 8098075500 | 32350 | 32500 | 32500 | 32350 | 2045 |
| 301 | 20231010 | 134300 | 8031727350 | 32500 | 32500 | 32500 | 32450 | 576 |
| 302 | 20231010 | 134200 | 8013007650 | 32500 | 32400 | 32500 | 32400 | 1165 |
| 303 | 20231010 | 134100 | 7975235900 | 32400 | 32400 | 32400 | 32350 | 400 |
| 304 | 20231010 | 134000 | 7962293000 | 32400 | 32400 | 32400 | 32350 | 301 |
| 305 | 20231010 | 133900 | 7952553450 | 32400 | 32350 | 32400 | 32350 | 158 |
| 306 | 20231010 | 133800 | 7947439650 | 32400 | 32400 | 32400 | 32350 | 742 |
| 307 | 20231010 | 133700 | 7923435350 | 32400 | 32400 | 32400 | 32350 | 155 |
| 308 | 20231010 | 133600 | 7918418350 | 32400 | 32400 | 32400 | 32350 | 356 |
| 309 | 20231010 | 133500 | 7906900250 | 32350 | 32400 | 32400 | 32350 | 966 |
| 310 | 20231010 | 133400 | 7875644850 | 32350 | 32350 | 32400 | 32350 | 278 |
| 311 | 20231010 | 133300 | 7866649550 | 32350 | 32350 | 32400 | 32350 | 220 |
| 312 | 20231010 | 133200 | 7859531800 | 32400 | 32400 | 32400 | 32350 | 403 |
| 313 | 20231010 | 133100 | 7846489600 | 32400 | 32400 | 32400 | 32400 | 121 |
| 314 | 20231010 | 133000 | 7842569200 | 32350 | 32300 | 32400 | 32300 | 3655 |
| 315 | 20231010 | 132900 | 7724383000 | 32300 | 32300 | 32300 | 32250 | 462 |
| 316 | 20231010 | 132800 | 7709470700 | 32350 | 32300 | 32350 | 32300 | 852 |
| 317 | 20231010 | 132700 | 7681949400 | 32250 | 32250 | 32250 | 32250 | 1 |
| 318 | 20231010 | 132600 | 7681917150 | 32250 | 32200 | 32300 | 32200 | 2887 |
| 319 | 20231010 | 132500 | 7588799500 | 32250 | 32250 | 32250 | 32200 | 21 |
| 320 | 20231010 | 132400 | 7588122550 | 32250 | 32200 | 32250 | 32200 | 858 |
| 321 | 20231010 | 132300 | 7560486750 | 32200 | 32250 | 32250 | 32200 | 828 |
| 322 | 20231010 | 132200 | 7533783850 | 32250 | 32300 | 32300 | 32250 | 1242 |
| 323 | 20231010 | 132100 | 7493728900 | 32250 | 32300 | 32350 | 32250 | 831 |
| 324 | 20231010 | 132000 | 7466889850 | 32300 | 32300 | 32350 | 32300 | 1525 |
| 325 | 20231010 | 131900 | 7417623600 | 32300 | 32350 | 32350 | 32300 | 1016 |
| 326 | 20231010 | 131800 | 7384783750 | 32300 | 32350 | 32350 | 32300 | 207 |
| 327 | 20231010 | 131700 | 7378089800 | 32300 | 32400 | 32400 | 32300 | 342 |
| 328 | 20231010 | 131600 | 7367028450 | 32350 | 32350 | 32400 | 32350 | 709 |
| 329 | 20231010 | 131500 | 7344090200 | 32350 | 32400 | 32400 | 32350 | 307 |
| 330 | 20231010 | 131400 | 7334158450 | 32400 | 32350 | 32400 | 32350 | 215 |
| 331 | 20231010 | 131300 | 7327202550 | 32350 | 32400 | 32400 | 32350 | 536 |
| 332 | 20231010 | 131200 | 7309862250 | 32350 | 32350 | 32350 | 32350 | 125 |
| 333 | 20231010 | 131100 | 7305818500 | 32350 | 32350 | 32400 | 32350 | 3170 |
| 334 | 20231010 | 131000 | 7203268000 | 32350 | 32350 | 32400 | 32300 | 955 |
| 335 | 20231010 | 130900 | 7172377850 | 32350 | 32350 | 32400 | 32350 | 1425 |
| 336 | 20231010 | 130800 | 7126278550 | 32350 | 32400 | 32400 | 32350 | 372 |
| 337 | 20231010 | 130700 | 7114236550 | 32400 | 32400 | 32400 | 32350 | 347 |
| 338 | 20231010 | 130600 | 7102994750 | 32450 | 32400 | 32450 | 32400 | 279 |
| 339 | 20231010 | 130500 | 7093954300 | 32350 | 32350 | 32400 | 32350 | 184 |
| 340 | 20231010 | 130400 | 7088001800 | 32350 | 32350 | 32350 | 32350 | 375 |
| 341 | 20231010 | 130300 | 7075870550 | 32400 | 32350 | 32400 | 32350 | 257 |
| 342 | 20231010 | 130200 | 7067556000 | 32400 | 32350 | 32400 | 32350 | 78 |
| 343 | 20231010 | 130100 | 7065032600 | 32350 | 32350 | 32400 | 32350 | 3631 |
| 344 | 20231010 | 130000 | 6947425100 | 32350 | 32450 | 32450 | 32350 | 1378 |
| 345 | 20231010 | 125900 | 6902819950 | 32400 | 32450 | 32450 | 32400 | 3084 |
| 346 | 20231010 | 125800 | 6802895150 | 32450 | 32500 | 32550 | 32450 | 1577 |
| 347 | 20231010 | 125700 | 6751701800 | 32550 | 32500 | 32550 | 32500 | 53 |
| 348 | 20231010 | 125600 | 6749978800 | 32500 | 32500 | 32500 | 32500 | 1466 |
| 349 | 20231010 | 125500 | 6702333800 | 32500 | 32500 | 32500 | 32500 | 392 |
| 350 | 20231010 | 125400 | 6689593800 | 32500 | 32550 | 32550 | 32500 | 393 |
| 351 | 20231010 | 125300 | 6676813950 | 32550 | 32550 | 32550 | 32500 | 14 |
| 352 | 20231010 | 125200 | 6676358650 | 32500 | 32550 | 32550 | 32500 | 397 |
| 353 | 20231010 | 125100 | 6663455950 | 32550 | 32600 | 32600 | 32550 | 394 |
| 354 | 20231010 | 125000 | 6650630650 | 32550 | 32600 | 32600 | 32550 | 121 |
| 355 | 20231010 | 124900 | 6646691050 | 32600 | 32600 | 32600 | 32550 | 2937 |
| 356 | 20231010 | 124800 | 6551015950 | 32650 | 32600 | 32650 | 32600 | 31 |
| 357 | 20231010 | 124700 | 6550004550 | 32600 | 32600 | 32650 | 32600 | 1437 |
| 358 | 20231010 | 124600 | 6503158000 | 32600 | 32650 | 32650 | 32600 | 202 |
| 359 | 20231010 | 124500 | 6496566950 | 32650 | 32650 | 32650 | 32650 | 267 |
| 360 | 20231010 | 124400 | 6487849400 | 32650 | 32650 | 32700 | 32650 | 2433 |
| 361 | 20231010 | 124300 | 6408411450 | 32700 | 32700 | 32700 | 32700 | 1514 |
| 362 | 20231010 | 124200 | 6358903650 | 32700 | 32700 | 32700 | 32700 | 713 |
| 363 | 20231010 | 124100 | 6335588550 | 32700 | 32700 | 32700 | 32700 | 74 |
| 364 | 20231010 | 124000 | 6333168750 | 32700 | 32700 | 32750 | 32700 | 33 |
| 365 | 20231010 | 123900 | 6332088650 | 32750 | 32750 | 32750 | 32700 | 345 |
| 366 | 20231010 | 123800 | 6320804900 | 32700 | 32700 | 32750 | 32700 | 160 |
| 367 | 20231010 | 123700 | 6315571400 | 32750 | 32750 | 32750 | 32700 | 77 |
| 368 | 20231010 | 123600 | 6313053400 | 32750 | 32700 | 32750 | 32700 | 515 |
| 369 | 20231010 | 123500 | 6296212800 | 32700 | 32700 | 32700 | 32700 | 326 |
| 370 | 20231010 | 123400 | 6285552600 | 32700 | 32700 | 32700 | 32650 | 1013 |
| 371 | 20231010 | 123300 | 6252427700 | 32700 | 32700 | 32700 | 32650 | 396 |
| 372 | 20231010 | 123200 | 6239496500 | 32700 | 32700 | 32700 | 32650 | 367 |
| 373 | 20231010 | 123100 | 6227500650 | 32700 | 32750 | 32750 | 32700 | 726 |
| 374 | 20231010 | 123000 | 6203759550 | 32750 | 32750 | 32750 | 32700 | 389 |
| 375 | 20231010 | 122900 | 6191034800 | 32750 | 32750 | 32750 | 32700 | 529 |
| 376 | 20231010 | 122800 | 6173735750 | 32700 | 32700 | 32700 | 32650 | 1293 |
| 377 | 20231010 | 122700 | 6131467500 | 32700 | 32650 | 32700 | 32650 | 342 |
| 378 | 20231010 | 122600 | 6120301100 | 32700 | 32700 | 32700 | 32650 | 747 |
| 379 | 20231010 | 122500 | 6095874550 | 32700 | 32650 | 32700 | 32650 | 15 |
| 380 | 20231010 | 122400 | 6095384100 | 32650 | 32650 | 32700 | 32650 | 1119 |
| 381 | 20231010 | 122300 | 6058848650 | 32650 | 32700 | 32750 | 32650 | 1685 |
| 382 | 20231010 | 122200 | 6003751600 | 32700 | 32800 | 32800 | 32700 | 1978 |
| 383 | 20231010 | 122100 | 5938879300 | 32850 | 32800 | 32850 | 32800 | 355 |
| 384 | 20231010 | 122000 | 5927235200 | 32850 | 32750 | 32850 | 32750 | 1332 |
| 385 | 20231010 | 121900 | 5883505350 | 32750 | 32750 | 32750 | 32700 | 757 |
| 386 | 20231010 | 121800 | 5858716450 | 32800 | 32750 | 32800 | 32750 | 735 |
| 387 | 20231010 | 121700 | 5834632200 | 32800 | 32800 | 32800 | 32800 | 10 |
| 388 | 20231010 | 121600 | 5834304200 | 32800 | 32800 | 32800 | 32800 | 411 |
| 389 | 20231010 | 121500 | 5820823400 | 32800 | 32850 | 32850 | 32800 | 2156 |
| 390 | 20231010 | 121400 | 5750024300 | 32850 | 32950 | 32950 | 32850 | 296 |
| 391 | 20231010 | 121300 | 5740293250 | 32950 | 32950 | 32950 | 32900 | 34 |
| 392 | 20231010 | 121200 | 5739174550 | 32950 | 32900 | 32950 | 32900 | 4249 |
| 393 | 20231010 | 121100 | 5599382350 | 32900 | 32900 | 32900 | 32900 | 301 |
| 394 | 20231010 | 121000 | 5589479450 | 32950 | 32900 | 32950 | 32900 | 59 |
| 395 | 20231010 | 120900 | 5587537100 | 32900 | 32900 | 32950 | 32900 | 309 |
| 396 | 20231010 | 120800 | 5577370800 | 32950 | 32950 | 32950 | 32950 | 374 |
| 397 | 20231010 | 120700 | 5565047500 | 32950 | 32950 | 32950 | 32950 | 3 |
| 398 | 20231010 | 120600 | 5564948650 | 32950 | 32950 | 32950 | 32950 | 300 |
| 399 | 20231010 | 120500 | 5555063650 | 32950 | 33000 | 33000 | 32950 | 400 |
| 400 | 20231010 | 120400 | 5541883300 | 33000 | 33000 | 33000 | 32950 | 210 |
| 401 | 20231010 | 120300 | 5534963150 | 33000 | 33000 | 33000 | 33000 | 7 |
| 402 | 20231010 | 120200 | 5534732150 | 32950 | 33000 | 33000 | 32950 | 344 |
| 403 | 20231010 | 120100 | 5523395700 | 33000 | 32950 | 33000 | 32950 | 261 |
| 404 | 20231010 | 120000 | 5514792250 | 33000 | 32950 | 33000 | 32950 | 893 |
| 405 | 20231010 | 115900 | 5485366350 | 32950 | 32950 | 32950 | 32900 | 486 |
| 406 | 20231010 | 115800 | 5469368750 | 32950 | 32950 | 32950 | 32900 | 28 |
| 407 | 20231010 | 115700 | 5468446750 | 32950 | 32900 | 32950 | 32900 | 236 |
| 408 | 20231010 | 115600 | 5460676700 | 32950 | 32950 | 32950 | 32900 | 508 |
| 409 | 20231010 | 115500 | 5443953100 | 32950 | 32950 | 32950 | 32950 | 9 |
| 410 | 20231010 | 115400 | 5443656550 | 32950 | 32950 | 32950 | 32900 | 218 |
| 411 | 20231010 | 115300 | 5436481950 | 32950 | 32950 | 32950 | 32900 | 380 |
| 412 | 20231010 | 115200 | 5423975950 | 32950 | 32900 | 32950 | 32900 | 251 |
| 413 | 20231010 | 115100 | 5415718000 | 32950 | 32950 | 32950 | 32900 | 44 |
| 414 | 20231010 | 115000 | 5414269800 | 32900 | 32900 | 32900 | 32900 | 333 |
| 415 | 20231010 | 114900 | 5403314100 | 32950 | 32950 | 32950 | 32950 | 57 |
| 416 | 20231010 | 114800 | 5401435950 | 32950 | 32900 | 32950 | 32900 | 159 |
| 417 | 20231010 | 114700 | 5396204700 | 32900 | 32900 | 32950 | 32900 | 405 |
| 418 | 20231010 | 114600 | 5382879600 | 32950 | 32900 | 32950 | 32900 | 5 |
| 419 | 20231010 | 114500 | 5382715050 | 32900 | 32950 | 32950 | 32900 | 334 |
| 420 | 20231010 | 114400 | 5371724950 | 32950 | 32900 | 32950 | 32900 | 423 |
| 421 | 20231010 | 114300 | 5357802450 | 32950 | 32900 | 32950 | 32900 | 101 |
| 422 | 20231010 | 114200 | 5354475550 | 32950 | 32900 | 32950 | 32900 | 134 |
| 423 | 20231010 | 114100 | 5350063950 | 32950 | 32950 | 32950 | 32900 | 536 |
| 424 | 20231010 | 114000 | 5332417750 | 32950 | 32950 | 32950 | 32900 | 166 |
| 425 | 20231010 | 113900 | 5326948300 | 32950 | 32950 | 32950 | 32950 | 69 |
| 426 | 20231010 | 113800 | 5324674750 | 32950 | 32900 | 32950 | 32900 | 382 |
| 427 | 20231010 | 113700 | 5312102900 | 32950 | 32900 | 32950 | 32900 | 130 |
| 428 | 20231010 | 113600 | 5307819850 | 32950 | 32950 | 32950 | 32900 | 136 |
| 429 | 20231010 | 113500 | 5303344800 | 32900 | 32900 | 32950 | 32900 | 314 |
| 430 | 20231010 | 113400 | 5293013650 | 32950 | 32900 | 32950 | 32900 | 556 |
| 431 | 20231010 | 113300 | 5274693650 | 32900 | 32900 | 32950 | 32900 | 1181 |
| 432 | 20231010 | 113200 | 5235780200 | 32900 | 32900 | 32900 | 32900 | 178 |
| 433 | 20231010 | 113100 | 5229924000 | 32900 | 32850 | 32950 | 32850 | 880 |
| 434 | 20231010 | 113000 | 5200990150 | 32850 | 32800 | 32850 | 32800 | 271 |
| 435 | 20231010 | 112900 | 5192101300 | 32850 | 32800 | 32850 | 32800 | 338 |
| 436 | 20231010 | 112800 | 5181005900 | 32850 | 32900 | 32900 | 32850 | 988 |
| 437 | 20231010 | 112700 | 5148549550 | 32900 | 32900 | 32950 | 32900 | 795 |
| 438 | 20231010 | 112600 | 5122394000 | 32900 | 32950 | 32950 | 32900 | 252 |
| 439 | 20231010 | 112500 | 5114103100 | 32900 | 32950 | 32950 | 32900 | 761 |
| 440 | 20231010 | 112400 | 5089065700 | 32950 | 32900 | 32950 | 32900 | 414 |
| 441 | 20231010 | 112300 | 5075443600 | 32900 | 32950 | 32950 | 32900 | 70 |
| 442 | 20231010 | 112200 | 5073140050 | 32950 | 33050 | 33100 | 32950 | 2693 |
| 443 | 20231010 | 112100 | 4984265400 | 33050 | 33050 | 33100 | 33050 | 305 |
| 444 | 20231010 | 112000 | 4974184400 | 33050 | 33050 | 33050 | 33050 | 470 |
| 445 | 20231010 | 111900 | 4958650900 | 33050 | 33100 | 33100 | 33050 | 518 |
| 446 | 20231010 | 111800 | 4941530950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 447 | 20231010 | 111700 | 4941530950 | 33100 | 33050 | 33100 | 33050 | 244 |
| 448 | 20231010 | 111600 | 4933465250 | 33050 | 33050 | 33050 | 33050 | 608 |
| 449 | 20231010 | 111500 | 4913370850 | 33100 | 33050 | 33100 | 33050 | 7 |
| 450 | 20231010 | 111400 | 4913139250 | 33050 | 33050 | 33050 | 33050 | 144 |
| 451 | 20231010 | 111300 | 4908380050 | 33050 | 33100 | 33100 | 33050 | 316 |
| 452 | 20231010 | 111200 | 4897936000 | 33050 | 33050 | 33050 | 33050 | 395 |
| 453 | 20231010 | 111100 | 4884881250 | 33050 | 33100 | 33100 | 33050 | 1167 |
| 454 | 20231010 | 111000 | 4846309300 | 33050 | 33100 | 33100 | 33050 | 1030 |
| 455 | 20231010 | 110900 | 4812231500 | 33150 | 33100 | 33150 | 33100 | 4 |
| 456 | 20231010 | 110800 | 4812099050 | 33100 | 33100 | 33100 | 33100 | 510 |
| 457 | 20231010 | 110700 | 4795218050 | 33100 | 33100 | 33100 | 33100 | 400 |
| 458 | 20231010 | 110600 | 4781978050 | 33150 | 33150 | 33150 | 33150 | 137 |
| 459 | 20231010 | 110500 | 4777436500 | 33100 | 33050 | 33100 | 33050 | 281 |
| 460 | 20231010 | 110400 | 4768136950 | 33100 | 33100 | 33100 | 33100 | 69 |
| 461 | 20231010 | 110300 | 4765853050 | 33100 | 33150 | 33150 | 33100 | 766 |
| 462 | 20231010 | 110200 | 4740479500 | 33150 | 33050 | 33150 | 33050 | 1429 |
| 463 | 20231010 | 110100 | 4693146550 | 33100 | 33100 | 33100 | 33050 | 379 |
| 464 | 20231010 | 110000 | 4680616950 | 33100 | 33050 | 33100 | 33050 | 34 |
| 465 | 20231010 | 105900 | 4679491700 | 33050 | 33050 | 33100 | 33050 | 152 |
| 466 | 20231010 | 105800 | 4674468050 | 33050 | 33100 | 33100 | 33050 | 523 |
| 467 | 20231010 | 105700 | 4657177000 | 33150 | 33050 | 33150 | 33050 | 197 |
| 468 | 20231010 | 105600 | 4650656450 | 33100 | 33100 | 33100 | 33100 | 437 |
| 469 | 20231010 | 105500 | 4636191750 | 33100 | 33100 | 33100 | 33100 | 748 |
| 470 | 20231010 | 105400 | 4611432950 | 33150 | 33150 | 33200 | 33100 | 811 |
| 471 | 20231010 | 105300 | 4584563250 | 33150 | 33150 | 33150 | 33150 | 170 |
| 472 | 20231010 | 105200 | 4578927750 | 33150 | 33150 | 33150 | 33150 | 31 |
| 473 | 20231010 | 105100 | 4577900100 | 33150 | 33150 | 33200 | 33150 | 496 |
| 474 | 20231010 | 105000 | 4561455850 | 33200 | 33150 | 33200 | 33150 | 44 |
| 475 | 20231010 | 104900 | 4559995150 | 33150 | 33150 | 33150 | 33150 | 395 |
| 476 | 20231010 | 104800 | 4546900900 | 33150 | 33200 | 33200 | 33150 | 408 |
| 477 | 20231010 | 104700 | 4533372850 | 33200 | 33250 | 33250 | 33200 | 483 |
| 478 | 20231010 | 104600 | 4517318200 | 33300 | 33250 | 33300 | 33250 | 507 |
| 479 | 20231010 | 104500 | 4500457050 | 33250 | 33200 | 33250 | 33150 | 1183 |
| 480 | 20231010 | 104400 | 4461223250 | 33200 | 33300 | 33300 | 33200 | 1463 |
| 481 | 20231010 | 104300 | 4412584500 | 33300 | 33300 | 33300 | 33300 | 161 |
| 482 | 20231010 | 104200 | 4407223200 | 33300 | 33300 | 33300 | 33250 | 1546 |
| 483 | 20231010 | 104100 | 4355789450 | 33300 | 33300 | 33300 | 33250 | 89 |
| 484 | 20231010 | 104000 | 4352826050 | 33250 | 33250 | 33300 | 33250 | 144 |
| 485 | 20231010 | 103900 | 4348036150 | 33300 | 33300 | 33350 | 33300 | 1925 |
| 486 | 20231010 | 103800 | 4283925500 | 33350 | 33350 | 33350 | 33300 | 108 |
| 487 | 20231010 | 103700 | 4280326200 | 33350 | 33300 | 33350 | 33300 | 274 |
| 488 | 20231010 | 103600 | 4271195700 | 33350 | 33350 | 33350 | 33300 | 541 |
| 489 | 20231010 | 103500 | 4253170800 | 33300 | 33300 | 33300 | 33300 | 131 |
| 490 | 20231010 | 103400 | 4248808500 | 33300 | 33400 | 33400 | 33300 | 2286 |
| 491 | 20231010 | 103300 | 4172563750 | 33400 | 33400 | 33400 | 33350 | 1017 |
| 492 | 20231010 | 103200 | 4138619150 | 33400 | 33400 | 33400 | 33400 | 42 |
| 493 | 20231010 | 103100 | 4137216350 | 33400 | 33400 | 33400 | 33350 | 2013 |
| 494 | 20231010 | 103000 | 4070000750 | 33450 | 33400 | 33450 | 33400 | 398 |
| 495 | 20231010 | 102900 | 4056705700 | 33450 | 33350 | 33450 | 33300 | 3312 |
| 496 | 20231010 | 102800 | 3946268400 | 33350 | 33350 | 33350 | 33300 | 96 |
| 497 | 20231010 | 102700 | 3943069550 | 33350 | 33300 | 33350 | 33300 | 801 |
| 498 | 20231010 | 102600 | 3916393300 | 33300 | 33350 | 33350 | 33300 | 47 |
| 499 | 20231010 | 102500 | 3914825900 | 33300 | 33300 | 33350 | 33300 | 234 |
| 500 | 20231010 | 102400 | 3907032550 | 33300 | 33300 | 33300 | 33250 | 452 |
| 501 | 20231010 | 102300 | 3891981050 | 33300 | 33300 | 33300 | 33300 | 414 |
| 502 | 20231010 | 102200 | 3878194850 | 33300 | 33250 | 33300 | 33250 | 219 |
| 503 | 20231010 | 102100 | 3870911400 | 33250 | 33300 | 33300 | 33250 | 483 |
| 504 | 20231010 | 102000 | 3854827650 | 33300 | 33250 | 33350 | 33250 | 764 |
| 505 | 20231010 | 101900 | 3829367500 | 33300 | 33300 | 33300 | 33250 | 71 |
| 506 | 20231010 | 101800 | 3827003450 | 33250 | 33250 | 33350 | 33250 | 695 |
| 507 | 20231010 | 101700 | 3803871650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 508 | 20231010 | 101600 | 3803871650 | 33250 | 33250 | 33350 | 33250 | 1226 |
| 509 | 20231010 | 101500 | 3763097050 | 33200 | 33250 | 33250 | 33200 | 358 |
| 510 | 20231010 | 101400 | 3751210800 | 33250 | 33200 | 33250 | 33200 | 244 |
| 511 | 20231010 | 101300 | 3743108300 | 33200 | 33150 | 33200 | 33150 | 1077 |
| 512 | 20231010 | 101200 | 3707383700 | 33100 | 33150 | 33150 | 33100 | 196 |
| 513 | 20231010 | 101100 | 3700894750 | 33100 | 33100 | 33150 | 33100 | 582 |
| 514 | 20231010 | 101000 | 3681627850 | 33150 | 33200 | 33250 | 33150 | 1399 |
| 515 | 20231010 | 100900 | 3635207100 | 33200 | 33250 | 33250 | 33200 | 97 |
| 516 | 20231010 | 100800 | 3631985300 | 33250 | 33250 | 33250 | 33250 | 704 |
| 517 | 20231010 | 100700 | 3608577300 | 33250 | 33200 | 33250 | 33200 | 1353 |
| 518 | 20231010 | 100600 | 3563650850 | 33200 | 33150 | 33200 | 33100 | 1513 |
| 519 | 20231010 | 100500 | 3513487500 | 33200 | 33200 | 33200 | 33150 | 195 |
| 520 | 20231010 | 100400 | 3507020150 | 33150 | 33150 | 33200 | 33150 | 489 |
| 521 | 20231010 | 100300 | 3490808400 | 33200 | 33150 | 33200 | 33150 | 679 |
| 522 | 20231010 | 100200 | 3468277950 | 33150 | 33200 | 33200 | 33150 | 68 |
| 523 | 20231010 | 100100 | 3466020800 | 33200 | 33200 | 33250 | 33200 | 287 |
| 524 | 20231010 | 100000 | 3456491050 | 33200 | 33200 | 33200 | 33150 | 984 |
| 525 | 20231010 | 095900 | 3423848500 | 33200 | 33200 | 33200 | 33200 | 137 |
| 526 | 20231010 | 095800 | 3419300100 | 33200 | 33250 | 33250 | 33150 | 316 |
| 527 | 20231010 | 095700 | 3408822250 | 33200 | 33150 | 33200 | 33150 | 298 |
| 528 | 20231010 | 095600 | 3398930450 | 33200 | 33250 | 33250 | 33150 | 1224 |
| 529 | 20231010 | 095500 | 3358316200 | 33200 | 33200 | 33200 | 33200 | 1208 |
| 530 | 20231010 | 095400 | 3318210600 | 33200 | 33150 | 33200 | 33150 | 362 |
| 531 | 20231010 | 095300 | 3306207550 | 33150 | 33200 | 33200 | 33150 | 654 |
| 532 | 20231010 | 095200 | 3284500150 | 33200 | 33200 | 33200 | 33150 | 1014 |
| 533 | 20231010 | 095100 | 3250845250 | 33200 | 33200 | 33200 | 33200 | 776 |
| 534 | 20231010 | 095000 | 3225082050 | 33250 | 33200 | 33250 | 33200 | 1302 |
| 535 | 20231010 | 094900 | 3181843500 | 33200 | 33300 | 33300 | 33200 | 4165 |
| 536 | 20231010 | 094800 | 3043444400 | 33300 | 33300 | 33300 | 33250 | 625 |
| 537 | 20231010 | 094700 | 3022653050 | 33300 | 33300 | 33300 | 33250 | 799 |
| 538 | 20231010 | 094600 | 2996046550 | 33300 | 33300 | 33300 | 33250 | 188 |
| 539 | 20231010 | 094500 | 2989786400 | 33300 | 33350 | 33350 | 33300 | 2103 |
| 540 | 20231010 | 094400 | 2919732700 | 33350 | 33450 | 33500 | 33300 | 3771 |
| 541 | 20231010 | 094300 | 2793793100 | 33450 | 33450 | 33450 | 33450 | 626 |
| 542 | 20231010 | 094200 | 2772853400 | 33450 | 33400 | 33450 | 33400 | 115 |
| 543 | 20231010 | 094100 | 2769007400 | 33450 | 33450 | 33500 | 33400 | 5170 |
| 544 | 20231010 | 094000 | 2596070300 | 33450 | 33400 | 33450 | 33400 | 948 |
| 545 | 20231010 | 093900 | 2564406950 | 33400 | 33400 | 33400 | 33400 | 691 |
| 546 | 20231010 | 093800 | 2541327550 | 33350 | 33350 | 33350 | 33350 | 653 |
| 547 | 20231010 | 093700 | 2519550000 | 33350 | 33350 | 33350 | 33300 | 1210 |
| 548 | 20231010 | 093600 | 2479242600 | 33350 | 33400 | 33400 | 33350 | 940 |
| 549 | 20231010 | 093500 | 2447879950 | 33400 | 33350 | 33400 | 33350 | 1026 |
| 550 | 20231010 | 093400 | 2413619650 | 33350 | 33350 | 33450 | 33350 | 2249 |
| 551 | 20231010 | 093300 | 2338554150 | 33300 | 33300 | 33300 | 33250 | 1774 |
| 552 | 20231010 | 093200 | 2279492600 | 33350 | 33400 | 33400 | 33350 | 1039 |
| 553 | 20231010 | 093100 | 2244839400 | 33400 | 33400 | 33400 | 33350 | 1580 |
| 554 | 20231010 | 093000 | 2192100750 | 33400 | 33200 | 33400 | 33200 | 1446 |
| 555 | 20231010 | 092900 | 2143959900 | 33250 | 33300 | 33300 | 33250 | 1033 |
| 556 | 20231010 | 092800 | 2109606450 | 33250 | 33300 | 33350 | 33250 | 1332 |
| 557 | 20231010 | 092700 | 2065261450 | 33300 | 33300 | 33350 | 33300 | 165 |
| 558 | 20231010 | 092600 | 2059762950 | 33350 | 33450 | 33450 | 33300 | 2737 |
| 559 | 20231010 | 092500 | 1968354250 | 33450 | 33450 | 33450 | 33450 | 1827 |
| 560 | 20231010 | 092400 | 1907241100 | 33450 | 33450 | 33450 | 33400 | 1096 |
| 561 | 20231010 | 092300 | 1870580050 | 33450 | 33450 | 33450 | 33400 | 650 |
| 562 | 20231010 | 092200 | 1848865800 | 33450 | 33550 | 33550 | 33400 | 1386 |
| 563 | 20231010 | 092100 | 1802458500 | 33550 | 33550 | 33550 | 33500 | 1490 |
| 564 | 20231010 | 092000 | 1752494900 | 33550 | 33600 | 33600 | 33550 | 2152 |
| 565 | 20231010 | 091900 | 1680197950 | 33600 | 33550 | 33600 | 33550 | 1624 |
| 566 | 20231010 | 091800 | 1625646800 | 33600 | 33550 | 33600 | 33500 | 5944 |
| 567 | 20231010 | 091700 | 1426274000 | 33550 | 33450 | 33550 | 33450 | 3338 |
| 568 | 20231010 | 091600 | 1314506650 | 33450 | 33500 | 33500 | 33400 | 450 |
| 569 | 20231010 | 091500 | 1299452950 | 33450 | 33500 | 33500 | 33400 | 2062 |
| 570 | 20231010 | 091400 | 1230475800 | 33450 | 33450 | 33500 | 33400 | 2161 |
| 571 | 20231010 | 091300 | 1158190200 | 33450 | 33400 | 33450 | 33400 | 214 |
| 572 | 20231010 | 091200 | 1151038050 | 33400 | 33400 | 33450 | 33350 | 3934 |
| 573 | 20231010 | 091100 | 1019587200 | 33400 | 33400 | 33400 | 33400 | 63 |
| 574 | 20231010 | 091000 | 1017483000 | 33400 | 33450 | 33450 | 33350 | 1252 |
| 575 | 20231010 | 090900 | 975651500 | 33450 | 33500 | 33500 | 33450 | 514 |
| 576 | 20231010 | 090800 | 958436800 | 33500 | 33400 | 33550 | 33350 | 1944 |
| 577 | 20231010 | 090700 | 893338850 | 33400 | 33350 | 33500 | 33300 | 2203 |
| 578 | 20231010 | 090600 | 819739400 | 33250 | 33350 | 33350 | 33200 | 5546 |
| 579 | 20231010 | 090500 | 635416700 | 33350 | 33500 | 33550 | 33300 | 2022 |
| 580 | 20231010 | 090400 | 567838300 | 33500 | 33500 | 33600 | 33450 | 2812 |
| 581 | 20231010 | 090300 | 473546800 | 33500 | 33500 | 33550 | 33300 | 3595 |
| 582 | 20231010 | 090200 | 353194550 | 33500 | 33300 | 33650 | 33300 | 3336 |
| 583 | 20231010 | 090100 | 241495900 | 33450 | 33350 | 33450 | 33300 | 3359 |
| 584 | 20231010 | 090000 | 129480350 | 33350 | 33250 | 33400 | 33250 | 3843 |