33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 93730 |
| 3 | 20231011 | 190500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20231011 | 190400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20231011 | 190300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20231011 | 190200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20231011 | 190100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20231011 | 190000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20231011 | 185900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20231011 | 185800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20231011 | 185700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20231011 | 185600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20231011 | 185500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20231011 | 185400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20231011 | 185300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20231011 | 185200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20231011 | 185100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20231011 | 185000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20231011 | 184900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20231011 | 184800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20231011 | 184700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20231011 | 184600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20231011 | 184500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20231011 | 184400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20231011 | 184300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20231011 | 184200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20231011 | 184100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20231011 | 184000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20231011 | 183900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20231011 | 183800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20231011 | 183700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20231011 | 183600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 93730 |
| 33 | 20231011 | 183500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20231011 | 183400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20231011 | 183300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20231011 | 183200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20231011 | 183100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20231011 | 183000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20231011 | 182900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20231011 | 182800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20231011 | 182700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20231011 | 182600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20231011 | 182500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20231011 | 182400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20231011 | 182300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20231011 | 182200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20231011 | 182100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20231011 | 182000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20231011 | 181900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20231011 | 181800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20231011 | 181700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20231011 | 181600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20231011 | 181500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20231011 | 181400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20231011 | 181300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20231011 | 181200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20231011 | 181100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20231011 | 181000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20231011 | 180900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20231011 | 180800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20231011 | 180700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20231011 | 180600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 93730 |
| 63 | 20231011 | 180500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20231011 | 180400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20231011 | 180300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20231011 | 180200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20231011 | 180100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20231011 | 180000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20231011 | 175900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20231011 | 175800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20231011 | 175700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20231011 | 175600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20231011 | 175500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20231011 | 175400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20231011 | 175300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20231011 | 175200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20231011 | 175100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20231011 | 175000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20231011 | 174900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20231011 | 174800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20231011 | 174700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20231011 | 174600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20231011 | 174500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20231011 | 174400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20231011 | 174300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20231011 | 174200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20231011 | 174100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20231011 | 174000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20231011 | 173900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20231011 | 173800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20231011 | 173700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20231011 | 173600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 93730 |
| 93 | 20231011 | 173500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20231011 | 173400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20231011 | 173300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20231011 | 173200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20231011 | 173100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20231011 | 173000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20231011 | 172900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20231011 | 172800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20231011 | 172700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20231011 | 172600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20231011 | 172500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20231011 | 172400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20231011 | 172300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20231011 | 172200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20231011 | 172100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20231011 | 172000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20231011 | 171900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20231011 | 171800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20231011 | 171700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20231011 | 171600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20231011 | 171500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20231011 | 171400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20231011 | 171300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20231011 | 171200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20231011 | 171100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20231011 | 171000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20231011 | 170900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20231011 | 170800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20231011 | 170700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20231011 | 170600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 93730 |
| 123 | 20231011 | 170500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20231011 | 170400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20231011 | 170300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20231011 | 170200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20231011 | 170100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20231011 | 170000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20231011 | 165900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20231011 | 165800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20231011 | 165700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20231011 | 165600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20231011 | 165500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20231011 | 165400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20231011 | 165300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20231011 | 165200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20231011 | 165100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20231011 | 165000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20231011 | 164900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20231011 | 164800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20231011 | 164700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20231011 | 164600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20231011 | 164500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20231011 | 164400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20231011 | 164300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20231011 | 164200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20231011 | 164100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20231011 | 164000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20231011 | 163900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20231011 | 163800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20231011 | 163700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20231011 | 163600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 93730 |
| 153 | 20231011 | 163500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20231011 | 163400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20231011 | 163300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20231011 | 163200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20231011 | 163100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20231011 | 163000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20231011 | 162900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20231011 | 162800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20231011 | 162700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20231011 | 162600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20231011 | 162500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20231011 | 162400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20231011 | 162300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20231011 | 162200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20231011 | 162100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20231011 | 162000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20231011 | 161900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20231011 | 161800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20231011 | 161700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20231011 | 161600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20231011 | 161500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20231011 | 161400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20231011 | 161300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20231011 | 161200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20231011 | 161100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20231011 | 161000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20231011 | 160900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20231011 | 160800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20231011 | 160700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20231011 | 160600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 93730 |
| 183 | 20231011 | 160500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20231011 | 160400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20231011 | 160300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20231011 | 160200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20231011 | 160100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20231011 | 160000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20231011 | 155900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20231011 | 155800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20231011 | 155700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20231011 | 155600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20231011 | 155500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20231011 | 155400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20231011 | 155300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20231011 | 155200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20231011 | 155100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20231011 | 155000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20231011 | 154900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20231011 | 154800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20231011 | 154700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20231011 | 154600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20231011 | 154500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20231011 | 154400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20231011 | 154300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20231011 | 154200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20231011 | 154100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20231011 | 154000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20231011 | 153900 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20231011 | 153800 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20231011 | 153700 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20231011 | 153600 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 93730 |
| 213 | 20231011 | 153500 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20231011 | 153400 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20231011 | 153300 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20231011 | 153200 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20231011 | 153100 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20231011 | 153000 | 23710246600 | 33500 | 33500 | 33500 | 33500 | 93730 |
| 219 | 20231011 | 152900 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20231011 | 152800 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20231011 | 152700 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20231011 | 152600 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20231011 | 152500 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20231011 | 152400 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20231011 | 152300 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20231011 | 152200 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20231011 | 152100 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20231011 | 152000 | 20570291600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20231011 | 151900 | 20570291600 | 33600 | 33600 | 33700 | 33600 | 2558 |
| 230 | 20231011 | 151800 | 20484232300 | 33650 | 33700 | 33700 | 33600 | 1613 |
| 231 | 20231011 | 151700 | 20429972900 | 33650 | 33650 | 33700 | 33600 | 5040 |
| 232 | 20231011 | 151600 | 20260375200 | 33650 | 33600 | 33650 | 33600 | 9291 |
| 233 | 20231011 | 151500 | 19947812500 | 33600 | 33600 | 33650 | 33600 | 1854 |
| 234 | 20231011 | 151400 | 19885455400 | 33600 | 33600 | 33650 | 33600 | 3268 |
| 235 | 20231011 | 151300 | 19775560750 | 33650 | 33600 | 33650 | 33600 | 1360 |
| 236 | 20231011 | 151200 | 19729835000 | 33600 | 33600 | 33650 | 33600 | 1672 |
| 237 | 20231011 | 151100 | 19673643100 | 33600 | 33600 | 33650 | 33600 | 1692 |
| 238 | 20231011 | 151000 | 19616769300 | 33600 | 33600 | 33650 | 33600 | 2169 |
| 239 | 20231011 | 150900 | 19543872600 | 33600 | 33600 | 33650 | 33600 | 1391 |
| 240 | 20231011 | 150800 | 19497110750 | 33600 | 33600 | 33600 | 33600 | 905 |
| 241 | 20231011 | 150700 | 19466702750 | 33650 | 33650 | 33650 | 33600 | 2313 |
| 242 | 20231011 | 150600 | 19388967350 | 33600 | 33650 | 33650 | 33600 | 1210 |
| 243 | 20231011 | 150500 | 19348297450 | 33600 | 33650 | 33650 | 33600 | 1201 |
| 244 | 20231011 | 150400 | 19307930000 | 33650 | 33600 | 33650 | 33550 | 2235 |
| 245 | 20231011 | 150300 | 19232831000 | 33550 | 33600 | 33600 | 33550 | 4000 |
| 246 | 20231011 | 150200 | 19098471100 | 33600 | 33550 | 33600 | 33550 | 1132 |
| 247 | 20231011 | 150100 | 19060463750 | 33550 | 33600 | 33600 | 33550 | 1888 |
| 248 | 20231011 | 150000 | 18997094150 | 33550 | 33550 | 33600 | 33550 | 1341 |
| 249 | 20231011 | 145900 | 18952080750 | 33550 | 33550 | 33600 | 33550 | 1157 |
| 250 | 20231011 | 145800 | 18913244550 | 33550 | 33550 | 33600 | 33550 | 1480 |
| 251 | 20231011 | 145700 | 18863563050 | 33550 | 33600 | 33600 | 33550 | 1100 |
| 252 | 20231011 | 145600 | 18826645150 | 33550 | 33550 | 33600 | 33550 | 1470 |
| 253 | 20231011 | 145500 | 18777311550 | 33550 | 33600 | 33600 | 33550 | 1497 |
| 254 | 20231011 | 145400 | 18727050150 | 33600 | 33550 | 33600 | 33550 | 1384 |
| 255 | 20231011 | 145300 | 18680587600 | 33550 | 33550 | 33600 | 33550 | 1334 |
| 256 | 20231011 | 145200 | 18635803800 | 33550 | 33550 | 33600 | 33550 | 1060 |
| 257 | 20231011 | 145100 | 18600230700 | 33550 | 33600 | 33600 | 33550 | 1200 |
| 258 | 20231011 | 145000 | 18559957150 | 33550 | 33550 | 33600 | 33550 | 1070 |
| 259 | 20231011 | 144900 | 18524054300 | 33600 | 33550 | 33600 | 33550 | 1048 |
| 260 | 20231011 | 144800 | 18488887900 | 33550 | 33550 | 33600 | 33550 | 1032 |
| 261 | 20231011 | 144700 | 18454262600 | 33550 | 33550 | 33600 | 33550 | 943 |
| 262 | 20231011 | 144600 | 18422621300 | 33550 | 33550 | 33600 | 33550 | 906 |
| 263 | 20231011 | 144500 | 18392223350 | 33550 | 33550 | 33600 | 33550 | 3221 |
| 264 | 20231011 | 144400 | 18284156450 | 33550 | 33550 | 33600 | 33550 | 1204 |
| 265 | 20231011 | 144300 | 18243756700 | 33550 | 33550 | 33600 | 33550 | 760 |
| 266 | 20231011 | 144200 | 18218257100 | 33550 | 33550 | 33600 | 33550 | 940 |
| 267 | 20231011 | 144100 | 18186717250 | 33550 | 33550 | 33600 | 33550 | 722 |
| 268 | 20231011 | 144000 | 18162492500 | 33550 | 33600 | 33600 | 33550 | 865 |
| 269 | 20231011 | 143900 | 18133470000 | 33550 | 33550 | 33600 | 33550 | 777 |
| 270 | 20231011 | 143800 | 18107400700 | 33550 | 33550 | 33600 | 33550 | 680 |
| 271 | 20231011 | 143700 | 18084584450 | 33550 | 33500 | 33600 | 33500 | 3658 |
| 272 | 20231011 | 143600 | 17961893150 | 33550 | 33500 | 33550 | 33500 | 790 |
| 273 | 20231011 | 143500 | 17935426400 | 33550 | 33550 | 33550 | 33500 | 935 |
| 274 | 20231011 | 143400 | 17904101200 | 33500 | 33500 | 33550 | 33500 | 1008 |
| 275 | 20231011 | 143300 | 17870332200 | 33500 | 33500 | 33550 | 33500 | 1306 |
| 276 | 20231011 | 143200 | 17826579450 | 33500 | 33500 | 33550 | 33500 | 850 |
| 277 | 20231011 | 143100 | 17798103400 | 33500 | 33500 | 33550 | 33500 | 1580 |
| 278 | 20231011 | 143000 | 17745171700 | 33500 | 33500 | 33550 | 33450 | 1222 |
| 279 | 20231011 | 142900 | 17704250600 | 33500 | 33500 | 33550 | 33500 | 889 |
| 280 | 20231011 | 142800 | 17674467400 | 33500 | 33500 | 33550 | 33500 | 1055 |
| 281 | 20231011 | 142700 | 17639123850 | 33500 | 33500 | 33550 | 33500 | 928 |
| 282 | 20231011 | 142600 | 17608034100 | 33500 | 33500 | 33550 | 33500 | 1567 |
| 283 | 20231011 | 142500 | 17555538600 | 33500 | 33500 | 33550 | 33500 | 991 |
| 284 | 20231011 | 142400 | 17522338450 | 33500 | 33550 | 33550 | 33500 | 1633 |
| 285 | 20231011 | 142300 | 17467631200 | 33500 | 33500 | 33550 | 33500 | 869 |
| 286 | 20231011 | 142200 | 17438518700 | 33500 | 33500 | 33550 | 33500 | 1946 |
| 287 | 20231011 | 142100 | 17373323800 | 33500 | 33550 | 33600 | 33500 | 1770 |
| 288 | 20231011 | 142000 | 17313961100 | 33550 | 33550 | 33600 | 33550 | 788 |
| 289 | 20231011 | 141900 | 17287521950 | 33550 | 33550 | 33600 | 33550 | 2573 |
| 290 | 20231011 | 141800 | 17201196800 | 33550 | 33550 | 33600 | 33550 | 1002 |
| 291 | 20231011 | 141700 | 17167576750 | 33550 | 33550 | 33600 | 33550 | 1103 |
| 292 | 20231011 | 141600 | 17130570050 | 33550 | 33550 | 33600 | 33500 | 1016 |
| 293 | 20231011 | 141500 | 17096491250 | 33550 | 33500 | 33600 | 33500 | 1089 |
| 294 | 20231011 | 141400 | 17059971900 | 33500 | 33500 | 33550 | 33450 | 1163 |
| 295 | 20231011 | 141300 | 17021020350 | 33500 | 33550 | 33600 | 33500 | 1244 |
| 296 | 20231011 | 141200 | 16979284400 | 33550 | 33550 | 33600 | 33550 | 823 |
| 297 | 20231011 | 141100 | 16951671750 | 33600 | 33500 | 33600 | 33450 | 1431 |
| 298 | 20231011 | 141000 | 16903695750 | 33550 | 33550 | 33600 | 33450 | 1573 |
| 299 | 20231011 | 140900 | 16850966450 | 33550 | 33450 | 33550 | 33450 | 3959 |
| 300 | 20231011 | 140800 | 16718275250 | 33450 | 33450 | 33500 | 33450 | 1335 |
| 301 | 20231011 | 140700 | 16673618000 | 33450 | 33450 | 33500 | 33450 | 992 |
| 302 | 20231011 | 140600 | 16640433850 | 33450 | 33450 | 33450 | 33450 | 1154 |
| 303 | 20231011 | 140500 | 16601832550 | 33450 | 33450 | 33500 | 33450 | 1166 |
| 304 | 20231011 | 140400 | 16562829100 | 33450 | 33450 | 33450 | 33450 | 1014 |
| 305 | 20231011 | 140300 | 16528910800 | 33500 | 33450 | 33500 | 33450 | 1001 |
| 306 | 20231011 | 140200 | 16495426600 | 33450 | 33500 | 33500 | 33450 | 714 |
| 307 | 20231011 | 140100 | 16471542550 | 33450 | 33400 | 33500 | 33400 | 1811 |
| 308 | 20231011 | 140000 | 16410974500 | 33450 | 33450 | 33500 | 33450 | 2023 |
| 309 | 20231011 | 135900 | 16343304200 | 33450 | 33450 | 33450 | 33450 | 975 |
| 310 | 20231011 | 135800 | 16310690450 | 33450 | 33450 | 33500 | 33450 | 1045 |
| 311 | 20231011 | 135700 | 16275734200 | 33450 | 33450 | 33500 | 33450 | 713 |
| 312 | 20231011 | 135600 | 16251883850 | 33450 | 33450 | 33500 | 33450 | 1453 |
| 313 | 20231011 | 135500 | 16203251600 | 33450 | 33450 | 33500 | 33450 | 2583 |
| 314 | 20231011 | 135400 | 16116755750 | 33450 | 33450 | 33500 | 33450 | 3742 |
| 315 | 20231011 | 135300 | 15991437950 | 33450 | 33550 | 33550 | 33450 | 1182 |
| 316 | 20231011 | 135200 | 15951875950 | 33500 | 33600 | 33600 | 33500 | 12509 |
| 317 | 20231011 | 135100 | 15531819300 | 33600 | 33650 | 33700 | 33600 | 19989 |
| 318 | 20231011 | 135000 | 14859308950 | 33650 | 33650 | 33700 | 33650 | 1117 |
| 319 | 20231011 | 134900 | 14821710650 | 33650 | 33650 | 33700 | 33650 | 1433 |
| 320 | 20231011 | 134800 | 14773486100 | 33650 | 33650 | 33700 | 33650 | 3531 |
| 321 | 20231011 | 134700 | 14654655600 | 33650 | 33650 | 33700 | 33650 | 833 |
| 322 | 20231011 | 134600 | 14626621800 | 33650 | 33650 | 33700 | 33650 | 934 |
| 323 | 20231011 | 134500 | 14595183550 | 33650 | 33650 | 33700 | 33650 | 1132 |
| 324 | 20231011 | 134400 | 14557084700 | 33650 | 33650 | 33700 | 33650 | 1003 |
| 325 | 20231011 | 134300 | 14523322400 | 33650 | 33650 | 33700 | 33650 | 1250 |
| 326 | 20231011 | 134200 | 14481233650 | 33650 | 33650 | 33700 | 33650 | 1260 |
| 327 | 20231011 | 134100 | 14438815950 | 33650 | 33650 | 33700 | 33650 | 1753 |
| 328 | 20231011 | 134000 | 14379825400 | 33650 | 33650 | 33700 | 33650 | 1010 |
| 329 | 20231011 | 133900 | 14345837600 | 33650 | 33650 | 33700 | 33650 | 1112 |
| 330 | 20231011 | 133800 | 14308401100 | 33650 | 33650 | 33700 | 33650 | 1126 |
| 331 | 20231011 | 133700 | 14270508400 | 33650 | 33650 | 33700 | 33650 | 999 |
| 332 | 20231011 | 133600 | 14236889250 | 33650 | 33650 | 33700 | 33650 | 696 |
| 333 | 20231011 | 133500 | 14213465450 | 33650 | 33650 | 33700 | 33650 | 884 |
| 334 | 20231011 | 133400 | 14183711400 | 33650 | 33650 | 33700 | 33650 | 778 |
| 335 | 20231011 | 133300 | 14157520600 | 33650 | 33650 | 33700 | 33650 | 639 |
| 336 | 20231011 | 133200 | 14136015550 | 33650 | 33650 | 33700 | 33650 | 391 |
| 337 | 20231011 | 133100 | 14122846600 | 33650 | 33650 | 33700 | 33650 | 704 |
| 338 | 20231011 | 133000 | 14099141300 | 33650 | 33650 | 33700 | 33650 | 360 |
| 339 | 20231011 | 132900 | 14087016150 | 33650 | 33650 | 33700 | 33650 | 232 |
| 340 | 20231011 | 132800 | 14079207050 | 33650 | 33650 | 33700 | 33650 | 584 |
| 341 | 20231011 | 132700 | 14059542200 | 33650 | 33650 | 33700 | 33650 | 885 |
| 342 | 20231011 | 132600 | 14029755150 | 33650 | 33650 | 33650 | 33650 | 511 |
| 343 | 20231011 | 132500 | 14012560000 | 33650 | 33650 | 33700 | 33650 | 150 |
| 344 | 20231011 | 132400 | 14007508950 | 33650 | 33700 | 33700 | 33650 | 78 |
| 345 | 20231011 | 132300 | 14004880800 | 33700 | 33650 | 33700 | 33650 | 399 |
| 346 | 20231011 | 132200 | 13991453750 | 33650 | 33650 | 33650 | 33650 | 719 |
| 347 | 20231011 | 132100 | 13967259400 | 33700 | 33650 | 33700 | 33650 | 141 |
| 348 | 20231011 | 132000 | 13962510700 | 33650 | 33650 | 33700 | 33650 | 465 |
| 349 | 20231011 | 131900 | 13946862350 | 33650 | 33650 | 33650 | 33650 | 2841 |
| 350 | 20231011 | 131800 | 13851262700 | 33650 | 33650 | 33700 | 33650 | 208 |
| 351 | 20231011 | 131700 | 13844253300 | 33700 | 33650 | 33700 | 33650 | 405 |
| 352 | 20231011 | 131600 | 13830622400 | 33650 | 33650 | 33700 | 33650 | 706 |
| 353 | 20231011 | 131500 | 13806860900 | 33650 | 33650 | 33700 | 33650 | 177 |
| 354 | 20231011 | 131400 | 13800904600 | 33650 | 33650 | 33700 | 33650 | 153 |
| 355 | 20231011 | 131300 | 13795752950 | 33650 | 33650 | 33650 | 33650 | 1886 |
| 356 | 20231011 | 131200 | 13732289050 | 33650 | 33650 | 33700 | 33600 | 8939 |
| 357 | 20231011 | 131100 | 13431500650 | 33700 | 33700 | 33700 | 33650 | 275 |
| 358 | 20231011 | 131000 | 13422237900 | 33650 | 33650 | 33700 | 33650 | 261 |
| 359 | 20231011 | 130900 | 13413455200 | 33650 | 33700 | 33700 | 33650 | 17 |
| 360 | 20231011 | 130800 | 13412882400 | 33700 | 33650 | 33700 | 33650 | 272 |
| 361 | 20231011 | 130700 | 13403718400 | 33650 | 33700 | 33700 | 33650 | 67 |
| 362 | 20231011 | 130600 | 13401463150 | 33700 | 33650 | 33700 | 33650 | 162 |
| 363 | 20231011 | 130500 | 13396009650 | 33650 | 33650 | 33700 | 33650 | 846 |
| 364 | 20231011 | 130400 | 13367537850 | 33650 | 33650 | 33700 | 33650 | 190 |
| 365 | 20231011 | 130300 | 13361140750 | 33650 | 33650 | 33700 | 33650 | 628 |
| 366 | 20231011 | 130200 | 13340007800 | 33650 | 33650 | 33700 | 33650 | 291 |
| 367 | 20231011 | 130100 | 13330211900 | 33650 | 33650 | 33700 | 33650 | 387 |
| 368 | 20231011 | 130000 | 13317184950 | 33700 | 33650 | 33700 | 33650 | 1166 |
| 369 | 20231011 | 125900 | 13277922700 | 33650 | 33650 | 33700 | 33600 | 4878 |
| 370 | 20231011 | 125800 | 13113774250 | 33650 | 33600 | 33650 | 33600 | 474 |
| 371 | 20231011 | 125700 | 13097840050 | 33650 | 33600 | 33650 | 33600 | 444 |
| 372 | 20231011 | 125600 | 13082919550 | 33600 | 33600 | 33650 | 33600 | 332 |
| 373 | 20231011 | 125500 | 13071760450 | 33600 | 33650 | 33650 | 33600 | 207 |
| 374 | 20231011 | 125400 | 13064803800 | 33600 | 33600 | 33650 | 33600 | 288 |
| 375 | 20231011 | 125300 | 13055120450 | 33600 | 33600 | 33650 | 33600 | 135 |
| 376 | 20231011 | 125200 | 13050584350 | 33600 | 33600 | 33650 | 33600 | 171 |
| 377 | 20231011 | 125100 | 13044837950 | 33600 | 33650 | 33700 | 33600 | 22233 |
| 378 | 20231011 | 125000 | 12296699900 | 33700 | 33650 | 33700 | 33650 | 390 |
| 379 | 20231011 | 124900 | 12283562250 | 33700 | 33700 | 33700 | 33650 | 500 |
| 380 | 20231011 | 124800 | 12266719100 | 33650 | 33700 | 33700 | 33650 | 746 |
| 381 | 20231011 | 124700 | 12241602200 | 33650 | 33700 | 33700 | 33650 | 290 |
| 382 | 20231011 | 124600 | 12231835700 | 33650 | 33650 | 33700 | 33650 | 400 |
| 383 | 20231011 | 124500 | 12218361200 | 33650 | 33700 | 33700 | 33650 | 250 |
| 384 | 20231011 | 124400 | 12209936650 | 33650 | 33700 | 33700 | 33650 | 561 |
| 385 | 20231011 | 124300 | 12191041250 | 33650 | 33650 | 33700 | 33650 | 533 |
| 386 | 20231011 | 124200 | 12173095450 | 33650 | 33700 | 33700 | 33650 | 277 |
| 387 | 20231011 | 124100 | 12163771650 | 33700 | 33650 | 33700 | 33650 | 1678 |
| 388 | 20231011 | 124000 | 12107235900 | 33650 | 33700 | 33700 | 33650 | 527 |
| 389 | 20231011 | 123900 | 12089497000 | 33700 | 33650 | 33700 | 33650 | 153 |
| 390 | 20231011 | 123800 | 12084341000 | 33650 | 33700 | 33700 | 33650 | 197 |
| 391 | 20231011 | 123700 | 12077709000 | 33650 | 33650 | 33700 | 33650 | 299 |
| 392 | 20231011 | 123600 | 12067637400 | 33700 | 33700 | 33700 | 33650 | 211 |
| 393 | 20231011 | 123500 | 12060528550 | 33650 | 33700 | 33700 | 33650 | 61 |
| 394 | 20231011 | 123400 | 12058475150 | 33650 | 33700 | 33700 | 33650 | 65 |
| 395 | 20231011 | 123300 | 12056287100 | 33650 | 33700 | 33700 | 33650 | 314 |
| 396 | 20231011 | 123200 | 12045718200 | 33650 | 33650 | 33700 | 33650 | 827 |
| 397 | 20231011 | 123100 | 12017888750 | 33650 | 33700 | 33700 | 33650 | 5403 |
| 398 | 20231011 | 123000 | 11836064650 | 33700 | 33700 | 33700 | 33700 | 241 |
| 399 | 20231011 | 122900 | 11827942950 | 33700 | 33700 | 33700 | 33650 | 122 |
| 400 | 20231011 | 122800 | 11823833750 | 33650 | 33600 | 33650 | 33600 | 3443 |
| 401 | 20231011 | 122700 | 11707977350 | 33650 | 33650 | 33650 | 33600 | 767 |
| 402 | 20231011 | 122600 | 11682171200 | 33600 | 33650 | 33650 | 33600 | 1560 |
| 403 | 20231011 | 122500 | 11629695600 | 33600 | 33600 | 33650 | 33600 | 798 |
| 404 | 20231011 | 122400 | 11602847300 | 33600 | 33600 | 33650 | 33600 | 233 |
| 405 | 20231011 | 122300 | 11595011200 | 33650 | 33600 | 33650 | 33600 | 251 |
| 406 | 20231011 | 122200 | 11586570800 | 33600 | 33650 | 33650 | 33600 | 757 |
| 407 | 20231011 | 122100 | 11561102850 | 33650 | 33600 | 33650 | 33600 | 145 |
| 408 | 20231011 | 122000 | 11556226450 | 33600 | 33650 | 33650 | 33600 | 127 |
| 409 | 20231011 | 121900 | 11551955650 | 33600 | 33600 | 33650 | 33600 | 214 |
| 410 | 20231011 | 121800 | 11544764500 | 33650 | 33600 | 33650 | 33600 | 238 |
| 411 | 20231011 | 121700 | 11536761950 | 33600 | 33600 | 33650 | 33600 | 159 |
| 412 | 20231011 | 121600 | 11531414300 | 33600 | 33600 | 33650 | 33600 | 188 |
| 413 | 20231011 | 121500 | 11525096550 | 33650 | 33600 | 33650 | 33600 | 584 |
| 414 | 20231011 | 121400 | 11505461250 | 33600 | 33600 | 33650 | 33600 | 370 |
| 415 | 20231011 | 121300 | 11493023500 | 33600 | 33600 | 33650 | 33600 | 362 |
| 416 | 20231011 | 121200 | 11480852900 | 33650 | 33600 | 33650 | 33600 | 94 |
| 417 | 20231011 | 121100 | 11477693750 | 33650 | 33600 | 33650 | 33600 | 596 |
| 418 | 20231011 | 121000 | 11457664950 | 33600 | 33600 | 33650 | 33600 | 391 |
| 419 | 20231011 | 120900 | 11444526650 | 33600 | 33600 | 33600 | 33600 | 89 |
| 420 | 20231011 | 120800 | 11441536250 | 33650 | 33600 | 33650 | 33600 | 325 |
| 421 | 20231011 | 120700 | 11430611650 | 33600 | 33600 | 33650 | 33600 | 200 |
| 422 | 20231011 | 120600 | 11423890900 | 33600 | 33650 | 33650 | 33600 | 1294 |
| 423 | 20231011 | 120500 | 11380409900 | 33600 | 33650 | 33650 | 33600 | 399 |
| 424 | 20231011 | 120400 | 11367002800 | 33600 | 33600 | 33650 | 33600 | 267 |
| 425 | 20231011 | 120300 | 11358027800 | 33650 | 33600 | 33650 | 33600 | 5003 |
| 426 | 20231011 | 120200 | 11189925750 | 33600 | 33600 | 33600 | 33600 | 37 |
| 427 | 20231011 | 120100 | 11188682550 | 33600 | 33600 | 33650 | 33600 | 159 |
| 428 | 20231011 | 120000 | 11183339250 | 33600 | 33600 | 33650 | 33600 | 201 |
| 429 | 20231011 | 115900 | 11176580750 | 33600 | 33550 | 33600 | 33550 | 851 |
| 430 | 20231011 | 115800 | 11147993800 | 33550 | 33550 | 33550 | 33550 | 346 |
| 431 | 20231011 | 115700 | 11136385500 | 33600 | 33550 | 33650 | 33550 | 2664 |
| 432 | 20231011 | 115600 | 11046870050 | 33550 | 33550 | 33600 | 33550 | 1047 |
| 433 | 20231011 | 115500 | 11011696300 | 33550 | 33550 | 33600 | 33550 | 81 |
| 434 | 20231011 | 115400 | 11008978700 | 33600 | 33550 | 33600 | 33550 | 91 |
| 435 | 20231011 | 115300 | 11005921200 | 33550 | 33500 | 33550 | 33500 | 761 |
| 436 | 20231011 | 115200 | 10980427650 | 33500 | 33650 | 33650 | 33500 | 1474 |
| 437 | 20231011 | 115100 | 10930968700 | 33550 | 33450 | 33650 | 33450 | 14197 |
| 438 | 20231011 | 115000 | 10455021650 | 33450 | 33500 | 33500 | 33450 | 314 |
| 439 | 20231011 | 114900 | 10444509200 | 33450 | 33450 | 33500 | 33450 | 530 |
| 440 | 20231011 | 114800 | 10426762550 | 33450 | 33500 | 33500 | 33450 | 301 |
| 441 | 20231011 | 114700 | 10416684800 | 33450 | 33500 | 33500 | 33450 | 146 |
| 442 | 20231011 | 114600 | 10411800350 | 33450 | 33500 | 33500 | 33450 | 473 |
| 443 | 20231011 | 114500 | 10395968450 | 33500 | 33450 | 33500 | 33450 | 160 |
| 444 | 20231011 | 114400 | 10390615600 | 33500 | 33450 | 33500 | 33450 | 215 |
| 445 | 20231011 | 114300 | 10383422600 | 33450 | 33450 | 33500 | 33450 | 304 |
| 446 | 20231011 | 114200 | 10373252950 | 33450 | 33450 | 33450 | 33450 | 148 |
| 447 | 20231011 | 114100 | 10368302350 | 33500 | 33450 | 33500 | 33450 | 858 |
| 448 | 20231011 | 114000 | 10339601250 | 33450 | 33500 | 33500 | 33450 | 209 |
| 449 | 20231011 | 113900 | 10332609850 | 33450 | 33450 | 33500 | 33450 | 162 |
| 450 | 20231011 | 113800 | 10327190250 | 33500 | 33450 | 33500 | 33450 | 214 |
| 451 | 20231011 | 113700 | 10320031900 | 33450 | 33450 | 33500 | 33450 | 295 |
| 452 | 20231011 | 113600 | 10310163400 | 33450 | 33500 | 33500 | 33450 | 830 |
| 453 | 20231011 | 113500 | 10282399150 | 33450 | 33450 | 33500 | 33450 | 263 |
| 454 | 20231011 | 113400 | 10273601700 | 33500 | 33450 | 33500 | 33450 | 273 |
| 455 | 20231011 | 113300 | 10264465550 | 33450 | 33450 | 33450 | 33450 | 180 |
| 456 | 20231011 | 113200 | 10258444550 | 33450 | 33450 | 33500 | 33450 | 229 |
| 457 | 20231011 | 113100 | 10250783750 | 33450 | 33500 | 33500 | 33450 | 271 |
| 458 | 20231011 | 113000 | 10241717950 | 33450 | 33450 | 33500 | 33450 | 151 |
| 459 | 20231011 | 112900 | 10236666250 | 33450 | 33500 | 33500 | 33450 | 3724 |
| 460 | 20231011 | 112800 | 10112096550 | 33450 | 33500 | 33500 | 33450 | 852 |
| 461 | 20231011 | 112700 | 10083566200 | 33450 | 33450 | 33450 | 33450 | 277 |
| 462 | 20231011 | 112600 | 10074300550 | 33500 | 33450 | 33500 | 33450 | 302 |
| 463 | 20231011 | 112500 | 10064197900 | 33450 | 33500 | 33500 | 33450 | 235 |
| 464 | 20231011 | 112400 | 10056336400 | 33450 | 33450 | 33450 | 33450 | 1457 |
| 465 | 20231011 | 112300 | 10007599750 | 33450 | 33450 | 33500 | 33450 | 283 |
| 466 | 20231011 | 112200 | 9998132650 | 33450 | 33450 | 33450 | 33450 | 270 |
| 467 | 20231011 | 112100 | 9989101150 | 33450 | 33450 | 33500 | 33450 | 2192 |
| 468 | 20231011 | 112000 | 9915778000 | 33500 | 33450 | 33500 | 33450 | 163 |
| 469 | 20231011 | 111900 | 9910325100 | 33450 | 33450 | 33500 | 33450 | 295 |
| 470 | 20231011 | 111800 | 9900456450 | 33450 | 33500 | 33500 | 33450 | 2779 |
| 471 | 20231011 | 111700 | 9807421950 | 33550 | 33500 | 33550 | 33500 | 276 |
| 472 | 20231011 | 111600 | 9798175250 | 33500 | 33550 | 33600 | 33500 | 2276 |
| 473 | 20231011 | 111500 | 9721917250 | 33550 | 33550 | 33600 | 33550 | 3322 |
| 474 | 20231011 | 111400 | 9610463400 | 33600 | 33600 | 33600 | 33550 | 245 |
| 475 | 20231011 | 111300 | 9602238800 | 33550 | 33550 | 33600 | 33550 | 801 |
| 476 | 20231011 | 111200 | 9575340250 | 33600 | 33600 | 33650 | 33600 | 4682 |
| 477 | 20231011 | 111100 | 9418022350 | 33650 | 33600 | 33650 | 33600 | 237 |
| 478 | 20231011 | 111000 | 9410057000 | 33600 | 33600 | 33650 | 33600 | 288 |
| 479 | 20231011 | 110900 | 9400378950 | 33600 | 33600 | 33600 | 33600 | 149 |
| 480 | 20231011 | 110800 | 9395372550 | 33600 | 33600 | 33650 | 33600 | 251 |
| 481 | 20231011 | 110700 | 9386938000 | 33600 | 33600 | 33600 | 33600 | 369 |
| 482 | 20231011 | 110600 | 9374539600 | 33650 | 33600 | 33650 | 33600 | 196 |
| 483 | 20231011 | 110500 | 9367952900 | 33600 | 33650 | 33650 | 33600 | 219 |
| 484 | 20231011 | 110400 | 9360593750 | 33600 | 33600 | 33650 | 33600 | 226 |
| 485 | 20231011 | 110300 | 9352998700 | 33650 | 33600 | 33650 | 33600 | 314 |
| 486 | 20231011 | 110200 | 9342441250 | 33650 | 33650 | 33650 | 33600 | 349 |
| 487 | 20231011 | 110100 | 9330709100 | 33600 | 33600 | 33650 | 33600 | 207 |
| 488 | 20231011 | 110000 | 9323752400 | 33650 | 33700 | 33700 | 33650 | 7220 |
| 489 | 20231011 | 105900 | 9080761450 | 33650 | 33650 | 33700 | 33650 | 292 |
| 490 | 20231011 | 105800 | 9070930900 | 33700 | 33700 | 33700 | 33650 | 971 |
| 491 | 20231011 | 105700 | 9038233950 | 33650 | 33700 | 33700 | 33650 | 217 |
| 492 | 20231011 | 105600 | 9030922800 | 33700 | 33650 | 33700 | 33650 | 567 |
| 493 | 20231011 | 105500 | 9011831200 | 33650 | 33700 | 33700 | 33650 | 370 |
| 494 | 20231011 | 105400 | 8999364700 | 33700 | 33650 | 33700 | 33650 | 325 |
| 495 | 20231011 | 105300 | 8988412850 | 33650 | 33600 | 33700 | 33600 | 1243 |
| 496 | 20231011 | 105200 | 8946590400 | 33600 | 33650 | 33650 | 33600 | 485 |
| 497 | 20231011 | 105100 | 8930278950 | 33600 | 33650 | 33650 | 33600 | 1443 |
| 498 | 20231011 | 105000 | 8881730300 | 33600 | 33600 | 33650 | 33600 | 268 |
| 499 | 20231011 | 104900 | 8872724750 | 33600 | 33600 | 33650 | 33600 | 260 |
| 500 | 20231011 | 104800 | 8863988650 | 33600 | 33600 | 33650 | 33600 | 253 |
| 501 | 20231011 | 104700 | 8855487100 | 33600 | 33600 | 33650 | 33600 | 579 |
| 502 | 20231011 | 104600 | 8836029850 | 33600 | 33650 | 33650 | 33600 | 279 |
| 503 | 20231011 | 104500 | 8826651050 | 33650 | 33600 | 33650 | 33600 | 170 |
| 504 | 20231011 | 104400 | 8820938400 | 33650 | 33600 | 33650 | 33600 | 694 |
| 505 | 20231011 | 104300 | 8797614300 | 33600 | 33650 | 33650 | 33600 | 350 |
| 506 | 20231011 | 104200 | 8785851000 | 33650 | 33650 | 33650 | 33650 | 42 |
| 507 | 20231011 | 104100 | 8784437700 | 33650 | 33600 | 33650 | 33600 | 818 |
| 508 | 20231011 | 104000 | 8756935600 | 33600 | 33650 | 33650 | 33600 | 3806 |
| 509 | 20231011 | 103900 | 8628874050 | 33650 | 33600 | 33650 | 33600 | 1450 |
| 510 | 20231011 | 103800 | 8580119200 | 33600 | 33650 | 33650 | 33600 | 2658 |
| 511 | 20231011 | 103700 | 8490700250 | 33650 | 33700 | 33700 | 33650 | 5013 |
| 512 | 20231011 | 103600 | 8322008800 | 33700 | 33700 | 33700 | 33650 | 479 |
| 513 | 20231011 | 103500 | 8305867150 | 33700 | 33650 | 33700 | 33650 | 723 |
| 514 | 20231011 | 103400 | 8281507900 | 33650 | 33650 | 33700 | 33650 | 1957 |
| 515 | 20231011 | 103300 | 8215559050 | 33650 | 33700 | 33700 | 33650 | 2418 |
| 516 | 20231011 | 103200 | 8134184350 | 33700 | 33650 | 33700 | 33650 | 238 |
| 517 | 20231011 | 103100 | 8126163850 | 33650 | 33700 | 33700 | 33650 | 653 |
| 518 | 20231011 | 103000 | 8104186600 | 33700 | 33700 | 33700 | 33650 | 863 |
| 519 | 20231011 | 102900 | 8075108500 | 33700 | 33700 | 33700 | 33650 | 749 |
| 520 | 20231011 | 102800 | 8049888900 | 33650 | 33700 | 33700 | 33650 | 430 |
| 521 | 20231011 | 102700 | 8035404100 | 33650 | 33700 | 33700 | 33650 | 228 |
| 522 | 20231011 | 102600 | 8027720550 | 33700 | 33650 | 33700 | 33600 | 3920 |
| 523 | 20231011 | 102500 | 7895809200 | 33600 | 33650 | 33650 | 33600 | 767 |
| 524 | 20231011 | 102400 | 7870032350 | 33600 | 33650 | 33650 | 33600 | 465 |
| 525 | 20231011 | 102300 | 7854393050 | 33600 | 33600 | 33650 | 33600 | 111 |
| 526 | 20231011 | 102200 | 7850662300 | 33600 | 33600 | 33600 | 33600 | 102 |
| 527 | 20231011 | 102100 | 7847235100 | 33600 | 33600 | 33600 | 33600 | 216 |
| 528 | 20231011 | 102000 | 7839977500 | 33600 | 33600 | 33600 | 33600 | 1251 |
| 529 | 20231011 | 101900 | 7797943900 | 33600 | 33600 | 33650 | 33600 | 2881 |
| 530 | 20231011 | 101800 | 7701116100 | 33600 | 33500 | 33600 | 33500 | 2567 |
| 531 | 20231011 | 101700 | 7614982700 | 33500 | 33500 | 33550 | 33500 | 508 |
| 532 | 20231011 | 101600 | 7597952700 | 33500 | 33500 | 33550 | 33500 | 985 |
| 533 | 20231011 | 101500 | 7564935700 | 33500 | 33500 | 33500 | 33500 | 387 |
| 534 | 20231011 | 101400 | 7551971200 | 33500 | 33500 | 33550 | 33500 | 1602 |
| 535 | 20231011 | 101300 | 7498303800 | 33500 | 33500 | 33550 | 33500 | 1076 |
| 536 | 20231011 | 101200 | 7462255850 | 33500 | 33550 | 33550 | 33500 | 252 |
| 537 | 20231011 | 101100 | 7453813450 | 33550 | 33550 | 33600 | 33500 | 3530 |
| 538 | 20231011 | 101000 | 7335392150 | 33550 | 33550 | 33600 | 33550 | 768 |
| 539 | 20231011 | 100900 | 7309618000 | 33600 | 33550 | 33600 | 33550 | 609 |
| 540 | 20231011 | 100800 | 7289184900 | 33550 | 33550 | 33550 | 33550 | 273 |
| 541 | 20231011 | 100700 | 7280025750 | 33550 | 33550 | 33550 | 33550 | 2427 |
| 542 | 20231011 | 100600 | 7198599900 | 33550 | 33600 | 33600 | 33550 | 259 |
| 543 | 20231011 | 100500 | 7189910200 | 33550 | 33550 | 33600 | 33550 | 182 |
| 544 | 20231011 | 100400 | 7183803600 | 33550 | 33550 | 33550 | 33550 | 1787 |
| 545 | 20231011 | 100300 | 7123849750 | 33550 | 33600 | 33600 | 33550 | 907 |
| 546 | 20231011 | 100200 | 7093414650 | 33550 | 33550 | 33600 | 33550 | 464 |
| 547 | 20231011 | 100100 | 7077840950 | 33550 | 33700 | 33700 | 33550 | 7726 |
| 548 | 20231011 | 100000 | 6817890600 | 33700 | 33700 | 33700 | 33650 | 957 |
| 549 | 20231011 | 095900 | 6785645550 | 33700 | 33700 | 33700 | 33650 | 584 |
| 550 | 20231011 | 095800 | 6765966900 | 33700 | 33700 | 33700 | 33650 | 831 |
| 551 | 20231011 | 095700 | 6737967850 | 33700 | 33700 | 33700 | 33650 | 1046 |
| 552 | 20231011 | 095600 | 6702717850 | 33700 | 33700 | 33700 | 33650 | 831 |
| 553 | 20231011 | 095500 | 6674714700 | 33700 | 33700 | 33700 | 33650 | 1164 |
| 554 | 20231011 | 095400 | 6635495700 | 33700 | 33700 | 33700 | 33650 | 928 |
| 555 | 20231011 | 095300 | 6604251600 | 33700 | 33700 | 33700 | 33650 | 1512 |
| 556 | 20231011 | 095200 | 6553302950 | 33700 | 33650 | 33700 | 33650 | 794 |
| 557 | 20231011 | 095100 | 6526546550 | 33700 | 33700 | 33700 | 33650 | 943 |
| 558 | 20231011 | 095000 | 6494768050 | 33700 | 33650 | 33700 | 33650 | 593 |
| 559 | 20231011 | 094900 | 6474791100 | 33700 | 33700 | 33700 | 33650 | 570 |
| 560 | 20231011 | 094800 | 6455585100 | 33650 | 33700 | 33700 | 33650 | 1653 |
| 561 | 20231011 | 094700 | 6399918650 | 33700 | 33700 | 33700 | 33650 | 737 |
| 562 | 20231011 | 094600 | 6375096000 | 33700 | 33700 | 33700 | 33650 | 285 |
| 563 | 20231011 | 094500 | 6365492150 | 33650 | 33700 | 33700 | 33650 | 320 |
| 564 | 20231011 | 094400 | 6354713900 | 33700 | 33700 | 33700 | 33650 | 1110 |
| 565 | 20231011 | 094300 | 6317308200 | 33700 | 33700 | 33700 | 33650 | 1198 |
| 566 | 20231011 | 094200 | 6276935650 | 33650 | 33650 | 33750 | 33650 | 23628 |
| 567 | 20231011 | 094100 | 5480025400 | 33600 | 33550 | 33650 | 33550 | 5071 |
| 568 | 20231011 | 094000 | 5309625750 | 33550 | 33650 | 33700 | 33550 | 8025 |
| 569 | 20231011 | 093900 | 5039835050 | 33650 | 33650 | 33700 | 33650 | 3014 |
| 570 | 20231011 | 093800 | 4938393200 | 33700 | 33650 | 33700 | 33650 | 1320 |
| 571 | 20231011 | 093700 | 4893921250 | 33700 | 33700 | 33700 | 33650 | 1027 |
| 572 | 20231011 | 093600 | 4859323350 | 33700 | 33650 | 33700 | 33650 | 333 |
| 573 | 20231011 | 093500 | 4848102050 | 33650 | 33700 | 33700 | 33650 | 1644 |
| 574 | 20231011 | 093400 | 4792768900 | 33700 | 33700 | 33700 | 33650 | 710 |
| 575 | 20231011 | 093300 | 4768842150 | 33700 | 33650 | 33700 | 33600 | 1491 |
| 576 | 20231011 | 093200 | 4718631050 | 33650 | 33600 | 33650 | 33550 | 3791 |
| 577 | 20231011 | 093100 | 4591199750 | 33600 | 33600 | 33600 | 33550 | 150 |
| 578 | 20231011 | 093000 | 4586163300 | 33600 | 33550 | 33600 | 33550 | 351 |
| 579 | 20231011 | 092900 | 4574386450 | 33600 | 33500 | 33600 | 33450 | 2190 |
| 580 | 20231011 | 092800 | 4500924300 | 33450 | 33500 | 33550 | 33450 | 11760 |
| 581 | 20231011 | 092700 | 4106983700 | 33500 | 33600 | 33600 | 33500 | 4848 |
| 582 | 20231011 | 092600 | 3944441750 | 33550 | 33600 | 33600 | 33550 | 642 |
| 583 | 20231011 | 092500 | 3922897350 | 33550 | 33500 | 33600 | 33500 | 1839 |
| 584 | 20231011 | 092400 | 3861199550 | 33550 | 33550 | 33550 | 33500 | 1281 |
| 585 | 20231011 | 092300 | 3818228850 | 33500 | 33500 | 33550 | 33500 | 2931 |
| 586 | 20231011 | 092200 | 3720011250 | 33550 | 33500 | 33550 | 33500 | 658 |
| 587 | 20231011 | 092100 | 3697943500 | 33500 | 33550 | 33600 | 33500 | 2622 |
| 588 | 20231011 | 092000 | 3609996850 | 33600 | 33550 | 33600 | 33550 | 2045 |
| 589 | 20231011 | 091900 | 3541369650 | 33550 | 33550 | 33550 | 33500 | 1921 |
| 590 | 20231011 | 091800 | 3476921400 | 33550 | 33600 | 33650 | 33550 | 5894 |
| 591 | 20231011 | 091700 | 3278961650 | 33550 | 33600 | 33650 | 33550 | 1360 |
| 592 | 20231011 | 091600 | 3233273250 | 33600 | 33700 | 33700 | 33600 | 8359 |
| 593 | 20231011 | 091500 | 2952161700 | 33650 | 33700 | 33700 | 33650 | 1390 |
| 594 | 20231011 | 091400 | 2905323900 | 33700 | 33700 | 33750 | 33650 | 7473 |
| 595 | 20231011 | 091300 | 2653456500 | 33700 | 33600 | 33700 | 33600 | 3851 |
| 596 | 20231011 | 091200 | 2523823150 | 33600 | 33600 | 33650 | 33600 | 260 |
| 597 | 20231011 | 091100 | 2515086750 | 33600 | 33650 | 33700 | 33600 | 5669 |
| 598 | 20231011 | 091000 | 2324352050 | 33650 | 33600 | 33700 | 33600 | 1670 |
| 599 | 20231011 | 090900 | 2268153750 | 33600 | 33700 | 33700 | 33600 | 5636 |
| 600 | 20231011 | 090800 | 2078356450 | 33700 | 33750 | 33800 | 33700 | 6882 |
| 601 | 20231011 | 090700 | 1846181050 | 33750 | 33750 | 33800 | 33750 | 4748 |
| 602 | 20231011 | 090600 | 1685921050 | 33800 | 33650 | 33800 | 33650 | 4160 |
| 603 | 20231011 | 090500 | 1545622650 | 33700 | 33600 | 33700 | 33600 | 2531 |
| 604 | 20231011 | 090400 | 1460384800 | 33650 | 33500 | 33650 | 33500 | 6881 |
| 605 | 20231011 | 090300 | 1229438350 | 33500 | 33450 | 33550 | 33450 | 11849 |
| 606 | 20231011 | 090200 | 832386100 | 33450 | 33400 | 33450 | 33400 | 5502 |
| 607 | 20231011 | 090100 | 648348100 | 33400 | 33300 | 33450 | 33300 | 8984 |
| 608 | 20231011 | 090000 | 348612650 | 33350 | 33500 | 33500 | 33350 | 10405 |