33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 146677 |
| 3 | 20231012 | 190500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 4 | 20231012 | 190400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 5 | 20231012 | 190300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 6 | 20231012 | 190200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 7 | 20231012 | 190100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 8 | 20231012 | 190000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 9 | 20231012 | 185900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 10 | 20231012 | 185800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 11 | 20231012 | 185700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 12 | 20231012 | 185600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 13 | 20231012 | 185500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 14 | 20231012 | 185400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 15 | 20231012 | 185300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 16 | 20231012 | 185200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 17 | 20231012 | 185100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 18 | 20231012 | 185000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 19 | 20231012 | 184900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 20 | 20231012 | 184800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 21 | 20231012 | 184700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 22 | 20231012 | 184600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 23 | 20231012 | 184500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 24 | 20231012 | 184400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 25 | 20231012 | 184300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 26 | 20231012 | 184200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 27 | 20231012 | 184100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 28 | 20231012 | 184000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 29 | 20231012 | 183900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 30 | 20231012 | 183800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 31 | 20231012 | 183700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 32 | 20231012 | 183600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 146677 |
| 33 | 20231012 | 183500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 34 | 20231012 | 183400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 35 | 20231012 | 183300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 36 | 20231012 | 183200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 37 | 20231012 | 183100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 38 | 20231012 | 183000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 39 | 20231012 | 182900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 40 | 20231012 | 182800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 41 | 20231012 | 182700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 42 | 20231012 | 182600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 43 | 20231012 | 182500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 44 | 20231012 | 182400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 45 | 20231012 | 182300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 46 | 20231012 | 182200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 47 | 20231012 | 182100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 48 | 20231012 | 182000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 49 | 20231012 | 181900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 50 | 20231012 | 181800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 51 | 20231012 | 181700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 52 | 20231012 | 181600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 53 | 20231012 | 181500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 54 | 20231012 | 181400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 55 | 20231012 | 181300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 56 | 20231012 | 181200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 57 | 20231012 | 181100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 58 | 20231012 | 181000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 59 | 20231012 | 180900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 60 | 20231012 | 180800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 61 | 20231012 | 180700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 62 | 20231012 | 180600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 146677 |
| 63 | 20231012 | 180500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 64 | 20231012 | 180400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 65 | 20231012 | 180300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 66 | 20231012 | 180200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 67 | 20231012 | 180100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 68 | 20231012 | 180000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 69 | 20231012 | 175900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 70 | 20231012 | 175800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 71 | 20231012 | 175700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 72 | 20231012 | 175600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 73 | 20231012 | 175500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 74 | 20231012 | 175400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 75 | 20231012 | 175300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 76 | 20231012 | 175200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 77 | 20231012 | 175100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 78 | 20231012 | 175000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 79 | 20231012 | 174900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 80 | 20231012 | 174800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 81 | 20231012 | 174700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 82 | 20231012 | 174600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 83 | 20231012 | 174500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 84 | 20231012 | 174400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 85 | 20231012 | 174300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 86 | 20231012 | 174200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 87 | 20231012 | 174100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 88 | 20231012 | 174000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 89 | 20231012 | 173900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 90 | 20231012 | 173800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 91 | 20231012 | 173700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 92 | 20231012 | 173600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 146677 |
| 93 | 20231012 | 173500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 94 | 20231012 | 173400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 95 | 20231012 | 173300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 96 | 20231012 | 173200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 97 | 20231012 | 173100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 98 | 20231012 | 173000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 99 | 20231012 | 172900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 100 | 20231012 | 172800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 101 | 20231012 | 172700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 102 | 20231012 | 172600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 103 | 20231012 | 172500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 104 | 20231012 | 172400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 105 | 20231012 | 172300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 106 | 20231012 | 172200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 107 | 20231012 | 172100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 108 | 20231012 | 172000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 109 | 20231012 | 171900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 110 | 20231012 | 171800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 111 | 20231012 | 171700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 112 | 20231012 | 171600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 113 | 20231012 | 171500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 114 | 20231012 | 171400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 115 | 20231012 | 171300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 116 | 20231012 | 171200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 117 | 20231012 | 171100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 118 | 20231012 | 171000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 119 | 20231012 | 170900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 120 | 20231012 | 170800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 121 | 20231012 | 170700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 122 | 20231012 | 170600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 146677 |
| 123 | 20231012 | 170500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 124 | 20231012 | 170400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 125 | 20231012 | 170300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 126 | 20231012 | 170200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 127 | 20231012 | 170100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 128 | 20231012 | 170000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 129 | 20231012 | 165900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 130 | 20231012 | 165800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 131 | 20231012 | 165700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 132 | 20231012 | 165600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 133 | 20231012 | 165500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 134 | 20231012 | 165400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 135 | 20231012 | 165300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 136 | 20231012 | 165200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 137 | 20231012 | 165100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 138 | 20231012 | 165000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 139 | 20231012 | 164900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 140 | 20231012 | 164800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 141 | 20231012 | 164700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 142 | 20231012 | 164600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 143 | 20231012 | 164500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 144 | 20231012 | 164400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 145 | 20231012 | 164300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 146 | 20231012 | 164200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 147 | 20231012 | 164100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 148 | 20231012 | 164000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 149 | 20231012 | 163900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 150 | 20231012 | 163800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 151 | 20231012 | 163700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 152 | 20231012 | 163600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 146677 |
| 153 | 20231012 | 163500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 154 | 20231012 | 163400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 155 | 20231012 | 163300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 156 | 20231012 | 163200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 157 | 20231012 | 163100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 158 | 20231012 | 163000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 159 | 20231012 | 162900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 160 | 20231012 | 162800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 161 | 20231012 | 162700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 162 | 20231012 | 162600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 163 | 20231012 | 162500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 164 | 20231012 | 162400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 165 | 20231012 | 162300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 166 | 20231012 | 162200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 167 | 20231012 | 162100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 168 | 20231012 | 162000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 169 | 20231012 | 161900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 170 | 20231012 | 161800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 171 | 20231012 | 161700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 172 | 20231012 | 161600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 173 | 20231012 | 161500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 174 | 20231012 | 161400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 175 | 20231012 | 161300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 176 | 20231012 | 161200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 177 | 20231012 | 161100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 178 | 20231012 | 161000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 179 | 20231012 | 160900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 180 | 20231012 | 160800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 181 | 20231012 | 160700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 182 | 20231012 | 160600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 146677 |
| 183 | 20231012 | 160500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 184 | 20231012 | 160400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 185 | 20231012 | 160300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 186 | 20231012 | 160200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 187 | 20231012 | 160100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 188 | 20231012 | 160000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 189 | 20231012 | 155900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 190 | 20231012 | 155800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 191 | 20231012 | 155700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 192 | 20231012 | 155600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 193 | 20231012 | 155500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 194 | 20231012 | 155400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 195 | 20231012 | 155300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 196 | 20231012 | 155200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 197 | 20231012 | 155100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 198 | 20231012 | 155000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 199 | 20231012 | 154900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 200 | 20231012 | 154800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 201 | 20231012 | 154700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 202 | 20231012 | 154600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 203 | 20231012 | 154500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 204 | 20231012 | 154400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 205 | 20231012 | 154300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 206 | 20231012 | 154200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 207 | 20231012 | 154100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 208 | 20231012 | 154000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 209 | 20231012 | 153900 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 210 | 20231012 | 153800 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 211 | 20231012 | 153700 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 212 | 20231012 | 153600 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 146677 |
| 213 | 20231012 | 153500 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 214 | 20231012 | 153400 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 215 | 20231012 | 153300 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 216 | 20231012 | 153200 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 217 | 20231012 | 153100 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 218 | 20231012 | 153000 | 26903378800 | 33300 | 33300 | 33300 | 33300 | 146677 |
| 219 | 20231012 | 152900 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20231012 | 152800 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20231012 | 152700 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20231012 | 152600 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20231012 | 152500 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20231012 | 152400 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20231012 | 152300 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20231012 | 152200 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20231012 | 152100 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20231012 | 152000 | 22019034700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20231012 | 151900 | 22019034700 | 33150 | 33100 | 33200 | 33100 | 4395 |
| 230 | 20231012 | 151800 | 21873358300 | 33150 | 33100 | 33150 | 33050 | 708 |
| 231 | 20231012 | 151700 | 21849919200 | 33050 | 33150 | 33150 | 33050 | 3249 |
| 232 | 20231012 | 151600 | 21742318400 | 33100 | 33100 | 33150 | 33100 | 2207 |
| 233 | 20231012 | 151500 | 21669175700 | 33150 | 33150 | 33200 | 33100 | 3700 |
| 234 | 20231012 | 151400 | 21546409950 | 33150 | 33100 | 33200 | 33050 | 3077 |
| 235 | 20231012 | 151300 | 21444422800 | 33200 | 33050 | 33200 | 33050 | 2670 |
| 236 | 20231012 | 151200 | 21355945450 | 33150 | 33050 | 33200 | 33050 | 4031 |
| 237 | 20231012 | 151100 | 21222394150 | 33050 | 33050 | 33150 | 33050 | 1701 |
| 238 | 20231012 | 151000 | 21166046150 | 33050 | 33150 | 33150 | 33050 | 2752 |
| 239 | 20231012 | 150900 | 21074888350 | 33100 | 33050 | 33150 | 33050 | 3924 |
| 240 | 20231012 | 150800 | 20944917500 | 33050 | 33000 | 33150 | 33000 | 1805 |
| 241 | 20231012 | 150700 | 20885149400 | 33050 | 33050 | 33100 | 33000 | 2441 |
| 242 | 20231012 | 150600 | 20804463400 | 33050 | 33000 | 33150 | 33000 | 2116 |
| 243 | 20231012 | 150500 | 20734462550 | 33000 | 33050 | 33150 | 33000 | 2802 |
| 244 | 20231012 | 150400 | 20641812150 | 33150 | 33100 | 33200 | 33050 | 3070 |
| 245 | 20231012 | 150300 | 20540084800 | 33150 | 33000 | 33150 | 33000 | 9478 |
| 246 | 20231012 | 150200 | 20226375750 | 33050 | 33000 | 33100 | 33000 | 2455 |
| 247 | 20231012 | 150100 | 20145253800 | 33000 | 33050 | 33050 | 33000 | 4231 |
| 248 | 20231012 | 150000 | 20005483550 | 33050 | 33000 | 33050 | 32900 | 1879 |
| 249 | 20231012 | 145900 | 19943491250 | 33050 | 33000 | 33050 | 32950 | 2926 |
| 250 | 20231012 | 145800 | 19846907550 | 32950 | 32950 | 33000 | 32900 | 1719 |
| 251 | 20231012 | 145700 | 19790229450 | 32950 | 33000 | 33000 | 32900 | 1993 |
| 252 | 20231012 | 145600 | 19724504350 | 32950 | 32950 | 33000 | 32900 | 2440 |
| 253 | 20231012 | 145500 | 19644107750 | 32950 | 32950 | 33000 | 32900 | 2109 |
| 254 | 20231012 | 145400 | 19574609250 | 32900 | 33000 | 33000 | 32900 | 2439 |
| 255 | 20231012 | 145300 | 19494227350 | 33000 | 32950 | 33000 | 32900 | 1933 |
| 256 | 20231012 | 145200 | 19430492750 | 32950 | 32950 | 33000 | 32900 | 1537 |
| 257 | 20231012 | 145100 | 19379813550 | 32950 | 32950 | 33000 | 32900 | 2252 |
| 258 | 20231012 | 145000 | 19305572300 | 32950 | 32900 | 33000 | 32850 | 2718 |
| 259 | 20231012 | 144900 | 19216049750 | 32900 | 32950 | 33000 | 32850 | 2486 |
| 260 | 20231012 | 144800 | 19134167150 | 33000 | 32850 | 33000 | 32850 | 2358 |
| 261 | 20231012 | 144700 | 19056565300 | 32850 | 32900 | 33000 | 32850 | 1952 |
| 262 | 20231012 | 144600 | 18992277300 | 32900 | 32900 | 33000 | 32850 | 1897 |
| 263 | 20231012 | 144500 | 18929803650 | 32900 | 32900 | 33000 | 32850 | 1577 |
| 264 | 20231012 | 144400 | 18877896750 | 32900 | 33000 | 33000 | 32850 | 1676 |
| 265 | 20231012 | 144300 | 18822695300 | 32950 | 32950 | 33000 | 32900 | 2202 |
| 266 | 20231012 | 144200 | 18750154550 | 32900 | 32900 | 33000 | 32850 | 2424 |
| 267 | 20231012 | 144100 | 18670301600 | 32850 | 32900 | 32950 | 32850 | 1920 |
| 268 | 20231012 | 144000 | 18607110500 | 32900 | 32900 | 33000 | 32850 | 1844 |
| 269 | 20231012 | 143900 | 18546388700 | 33000 | 32950 | 33000 | 32850 | 3132 |
| 270 | 20231012 | 143800 | 18443227800 | 32950 | 32900 | 32950 | 32850 | 2465 |
| 271 | 20231012 | 143700 | 18362128150 | 32900 | 32900 | 32950 | 32850 | 1270 |
| 272 | 20231012 | 143600 | 18320302600 | 32950 | 32900 | 32950 | 32800 | 2091 |
| 273 | 20231012 | 143500 | 18251501000 | 32900 | 32950 | 33000 | 32850 | 1702 |
| 274 | 20231012 | 143400 | 18195429800 | 33000 | 32850 | 33000 | 32800 | 1560 |
| 275 | 20231012 | 143300 | 18144094650 | 32850 | 32900 | 32950 | 32850 | 1925 |
| 276 | 20231012 | 143200 | 18080755800 | 32850 | 32850 | 32950 | 32800 | 1641 |
| 277 | 20231012 | 143100 | 18026742850 | 32800 | 32850 | 33000 | 32800 | 2666 |
| 278 | 20231012 | 143000 | 17939070900 | 32850 | 32900 | 32950 | 32850 | 1230 |
| 279 | 20231012 | 142900 | 17898589050 | 32850 | 32900 | 32950 | 32800 | 3057 |
| 280 | 20231012 | 142800 | 17798059550 | 32800 | 32900 | 32950 | 32800 | 2536 |
| 281 | 20231012 | 142700 | 17714647150 | 32850 | 32850 | 32900 | 32800 | 1694 |
| 282 | 20231012 | 142600 | 17658952550 | 32850 | 32850 | 32900 | 32800 | 2564 |
| 283 | 20231012 | 142500 | 17574711500 | 32800 | 32800 | 32850 | 32800 | 2139 |
| 284 | 20231012 | 142400 | 17504470950 | 32800 | 32850 | 32900 | 32800 | 2546 |
| 285 | 20231012 | 142300 | 17420868650 | 32850 | 32900 | 32900 | 32800 | 1457 |
| 286 | 20231012 | 142200 | 17372965600 | 32950 | 32850 | 32950 | 32800 | 3125 |
| 287 | 20231012 | 142100 | 17270319500 | 32850 | 32900 | 32950 | 32800 | 1651 |
| 288 | 20231012 | 142000 | 17216048650 | 32850 | 32850 | 32950 | 32800 | 1793 |
| 289 | 20231012 | 141900 | 17157087300 | 32850 | 32950 | 32950 | 32800 | 1668 |
| 290 | 20231012 | 141800 | 17102243200 | 32900 | 32850 | 32950 | 32800 | 1421 |
| 291 | 20231012 | 141700 | 17055495600 | 32800 | 32850 | 32950 | 32800 | 1783 |
| 292 | 20231012 | 141600 | 16996859550 | 32900 | 32900 | 33000 | 32800 | 1297 |
| 293 | 20231012 | 141500 | 16954144600 | 32900 | 32900 | 33000 | 32800 | 1831 |
| 294 | 20231012 | 141400 | 16893924450 | 32900 | 32950 | 32950 | 32850 | 1233 |
| 295 | 20231012 | 141300 | 16853341000 | 32900 | 32800 | 32950 | 32800 | 1602 |
| 296 | 20231012 | 141200 | 16800656350 | 32800 | 32850 | 32950 | 32800 | 1882 |
| 297 | 20231012 | 141100 | 16738769700 | 32850 | 32850 | 32900 | 32800 | 1636 |
| 298 | 20231012 | 141000 | 16684990050 | 32850 | 32950 | 32950 | 32850 | 1777 |
| 299 | 20231012 | 140900 | 16626505400 | 32900 | 32850 | 32950 | 32850 | 1402 |
| 300 | 20231012 | 140800 | 16580386900 | 32900 | 32800 | 32900 | 32800 | 1921 |
| 301 | 20231012 | 140700 | 16517256050 | 32850 | 32900 | 32900 | 32750 | 1478 |
| 302 | 20231012 | 140600 | 16468693200 | 32750 | 32750 | 32900 | 32750 | 2143 |
| 303 | 20231012 | 140500 | 16398380550 | 32750 | 32750 | 32850 | 32750 | 2277 |
| 304 | 20231012 | 140400 | 16323726000 | 32750 | 32850 | 32850 | 32750 | 1637 |
| 305 | 20231012 | 140300 | 16270009850 | 32800 | 32800 | 32850 | 32750 | 1999 |
| 306 | 20231012 | 140200 | 16204434800 | 32750 | 32800 | 32850 | 32750 | 1362 |
| 307 | 20231012 | 140100 | 16159717650 | 32850 | 32750 | 32850 | 32700 | 2140 |
| 308 | 20231012 | 140000 | 16089557950 | 32800 | 32700 | 32800 | 32700 | 1802 |
| 309 | 20231012 | 135900 | 16030564500 | 32700 | 32800 | 32850 | 32700 | 1590 |
| 310 | 20231012 | 135800 | 15978479400 | 32700 | 32800 | 32800 | 32650 | 1935 |
| 311 | 20231012 | 135700 | 15915106250 | 32750 | 32750 | 32800 | 32650 | 1862 |
| 312 | 20231012 | 135600 | 15854128450 | 32750 | 32700 | 32800 | 32700 | 1219 |
| 313 | 20231012 | 135500 | 15814210800 | 32800 | 32750 | 32800 | 32700 | 3276 |
| 314 | 20231012 | 135400 | 15706909150 | 32750 | 32650 | 32800 | 32650 | 4267 |
| 315 | 20231012 | 135300 | 15567334700 | 32650 | 32650 | 32700 | 32650 | 1392 |
| 316 | 20231012 | 135200 | 15521841050 | 32650 | 32650 | 32700 | 32650 | 1403 |
| 317 | 20231012 | 135100 | 15475989850 | 32700 | 32700 | 32700 | 32650 | 1649 |
| 318 | 20231012 | 135000 | 15422093250 | 32700 | 32650 | 32700 | 32650 | 1897 |
| 319 | 20231012 | 134900 | 15360106900 | 32650 | 32700 | 32700 | 32650 | 703 |
| 320 | 20231012 | 134800 | 15337144100 | 32650 | 32650 | 32700 | 32650 | 3579 |
| 321 | 20231012 | 134700 | 15220266850 | 32650 | 32700 | 32700 | 32650 | 1256 |
| 322 | 20231012 | 134600 | 15179230250 | 32650 | 32650 | 32700 | 32650 | 418 |
| 323 | 20231012 | 134500 | 15165576800 | 32650 | 32700 | 32700 | 32650 | 1250 |
| 324 | 20231012 | 134400 | 15124739700 | 32700 | 32650 | 32700 | 32650 | 602 |
| 325 | 20231012 | 134300 | 15105079550 | 32700 | 32650 | 32700 | 32650 | 1198 |
| 326 | 20231012 | 134200 | 15065935550 | 32650 | 32700 | 32700 | 32650 | 625 |
| 327 | 20231012 | 134100 | 15045523250 | 32650 | 32650 | 32700 | 32650 | 984 |
| 328 | 20231012 | 134000 | 15013374950 | 32700 | 32700 | 32700 | 32650 | 1329 |
| 329 | 20231012 | 133900 | 14969940350 | 32650 | 32650 | 32700 | 32650 | 831 |
| 330 | 20231012 | 133800 | 14942801550 | 32700 | 32650 | 32700 | 32650 | 758 |
| 331 | 20231012 | 133700 | 14918038100 | 32650 | 32650 | 32700 | 32650 | 894 |
| 332 | 20231012 | 133600 | 14888842850 | 32650 | 32650 | 32700 | 32650 | 348 |
| 333 | 20231012 | 133500 | 14877476950 | 32650 | 32700 | 32700 | 32650 | 441 |
| 334 | 20231012 | 133400 | 14863068950 | 32750 | 32700 | 32750 | 32650 | 661 |
| 335 | 20231012 | 133300 | 14841459500 | 32700 | 32650 | 32750 | 32650 | 1061 |
| 336 | 20231012 | 133200 | 14806777100 | 32650 | 32750 | 32750 | 32650 | 341 |
| 337 | 20231012 | 133100 | 14795637050 | 32750 | 32650 | 32750 | 32650 | 821 |
| 338 | 20231012 | 133000 | 14768775200 | 32650 | 32750 | 32750 | 32650 | 862 |
| 339 | 20231012 | 132900 | 14740603000 | 32750 | 32650 | 32750 | 32650 | 5650 |
| 340 | 20231012 | 132800 | 14556072700 | 32650 | 32650 | 32700 | 32650 | 260 |
| 341 | 20231012 | 132700 | 14547577500 | 32700 | 32700 | 32750 | 32650 | 577 |
| 342 | 20231012 | 132600 | 14528718900 | 32650 | 32650 | 32700 | 32650 | 418 |
| 343 | 20231012 | 132500 | 14515064150 | 32700 | 32650 | 32700 | 32650 | 248 |
| 344 | 20231012 | 132400 | 14506961950 | 32700 | 32700 | 32750 | 32650 | 484 |
| 345 | 20231012 | 132300 | 14491141400 | 32700 | 32700 | 32750 | 32650 | 1230 |
| 346 | 20231012 | 132200 | 14450923350 | 32700 | 32650 | 32750 | 32650 | 2577 |
| 347 | 20231012 | 132100 | 14366650700 | 32650 | 32650 | 32700 | 32650 | 332 |
| 348 | 20231012 | 132000 | 14355799800 | 32700 | 32700 | 32750 | 32650 | 630 |
| 349 | 20231012 | 131900 | 14335203800 | 32700 | 32700 | 32750 | 32650 | 305 |
| 350 | 20231012 | 131800 | 14325236500 | 32700 | 32700 | 32700 | 32650 | 594 |
| 351 | 20231012 | 131700 | 14305828250 | 32700 | 32700 | 32750 | 32650 | 645 |
| 352 | 20231012 | 131600 | 14284731350 | 32700 | 32700 | 32750 | 32650 | 1515 |
| 353 | 20231012 | 131500 | 14235195500 | 32700 | 32700 | 32750 | 32700 | 1093 |
| 354 | 20231012 | 131400 | 14199444250 | 32700 | 32750 | 32800 | 32700 | 4319 |
| 355 | 20231012 | 131300 | 14058205900 | 32700 | 32700 | 32750 | 32700 | 531 |
| 356 | 20231012 | 131200 | 14040829100 | 32700 | 32700 | 32800 | 32700 | 228 |
| 357 | 20231012 | 131100 | 14033368250 | 32700 | 32700 | 32800 | 32700 | 402 |
| 358 | 20231012 | 131000 | 14020212900 | 32700 | 32700 | 32800 | 32700 | 3093 |
| 359 | 20231012 | 130900 | 13919056300 | 32650 | 32650 | 32700 | 32650 | 258 |
| 360 | 20231012 | 130800 | 13910629000 | 32650 | 32700 | 32750 | 32650 | 678 |
| 361 | 20231012 | 130700 | 13888449300 | 32700 | 32700 | 32700 | 32650 | 1196 |
| 362 | 20231012 | 130600 | 13849358700 | 32750 | 32700 | 32750 | 32650 | 699 |
| 363 | 20231012 | 130500 | 13826508650 | 32650 | 32650 | 32750 | 32650 | 626 |
| 364 | 20231012 | 130400 | 13806051350 | 32650 | 32700 | 32750 | 32650 | 755 |
| 365 | 20231012 | 130300 | 13781368800 | 32700 | 32700 | 32750 | 32650 | 339 |
| 366 | 20231012 | 130200 | 13770291000 | 32700 | 32650 | 32750 | 32650 | 637 |
| 367 | 20231012 | 130100 | 13749442100 | 32700 | 32700 | 32800 | 32650 | 622 |
| 368 | 20231012 | 130000 | 13729102200 | 32650 | 32700 | 32800 | 32650 | 3036 |
| 369 | 20231012 | 125900 | 13629812850 | 32650 | 32700 | 32700 | 32650 | 496 |
| 370 | 20231012 | 125800 | 13613614950 | 32650 | 32650 | 32700 | 32650 | 396 |
| 371 | 20231012 | 125700 | 13600683550 | 32650 | 32650 | 32700 | 32650 | 434 |
| 372 | 20231012 | 125600 | 13586507900 | 32650 | 32650 | 32700 | 32650 | 415 |
| 373 | 20231012 | 125500 | 13572948800 | 32650 | 32650 | 32700 | 32650 | 357 |
| 374 | 20231012 | 125400 | 13561291900 | 32650 | 32650 | 32700 | 32650 | 612 |
| 375 | 20231012 | 125300 | 13541299200 | 32650 | 32650 | 32700 | 32650 | 170 |
| 376 | 20231012 | 125200 | 13535747650 | 32650 | 32650 | 32700 | 32650 | 632 |
| 377 | 20231012 | 125100 | 13515101750 | 32650 | 32650 | 32700 | 32650 | 370 |
| 378 | 20231012 | 125000 | 13503016850 | 32650 | 32650 | 32700 | 32650 | 1534 |
| 379 | 20231012 | 124900 | 13452915700 | 32650 | 32700 | 32800 | 32650 | 12899 |
| 380 | 20231012 | 124800 | 13031250600 | 32700 | 32700 | 32750 | 32700 | 3653 |
| 381 | 20231012 | 124700 | 12911741100 | 32700 | 32750 | 32750 | 32700 | 929 |
| 382 | 20231012 | 124600 | 12881334050 | 32700 | 32700 | 32750 | 32700 | 2979 |
| 383 | 20231012 | 124500 | 12783835700 | 32700 | 32750 | 32750 | 32700 | 1573 |
| 384 | 20231012 | 124400 | 12732335950 | 32700 | 32750 | 32750 | 32700 | 3105 |
| 385 | 20231012 | 124300 | 12630745400 | 32750 | 32750 | 32800 | 32700 | 9913 |
| 386 | 20231012 | 124200 | 12306127150 | 32750 | 32800 | 32800 | 32750 | 849 |
| 387 | 20231012 | 124100 | 12278297350 | 32750 | 32750 | 32800 | 32750 | 1283 |
| 388 | 20231012 | 124000 | 12236237400 | 32750 | 32750 | 32800 | 32750 | 322 |
| 389 | 20231012 | 123900 | 12225684100 | 32750 | 32750 | 32800 | 32750 | 1153 |
| 390 | 20231012 | 123800 | 12187889450 | 32750 | 32750 | 32800 | 32750 | 564 |
| 391 | 20231012 | 123700 | 12169404100 | 32750 | 32750 | 32800 | 32750 | 245 |
| 392 | 20231012 | 123600 | 12161378050 | 32800 | 32750 | 32800 | 32750 | 400 |
| 393 | 20231012 | 123500 | 12148266800 | 32750 | 32750 | 32800 | 32750 | 1199 |
| 394 | 20231012 | 123400 | 12108997150 | 32750 | 32800 | 32800 | 32750 | 697 |
| 395 | 20231012 | 123300 | 12086147400 | 32800 | 32750 | 32850 | 32750 | 261 |
| 396 | 20231012 | 123200 | 12077586500 | 32750 | 32800 | 32800 | 32750 | 956 |
| 397 | 20231012 | 123100 | 12046242700 | 32750 | 32750 | 32800 | 32750 | 2901 |
| 398 | 20231012 | 123000 | 11951112600 | 32750 | 32750 | 32800 | 32750 | 299 |
| 399 | 20231012 | 122900 | 11941319500 | 32750 | 32750 | 32800 | 32750 | 559 |
| 400 | 20231012 | 122800 | 11922999950 | 32750 | 32700 | 32800 | 32700 | 1952 |
| 401 | 20231012 | 122700 | 11859074900 | 32700 | 32750 | 32750 | 32700 | 2239 |
| 402 | 20231012 | 122600 | 11785764600 | 32750 | 32700 | 32750 | 32700 | 1643 |
| 403 | 20231012 | 122500 | 11731978950 | 32750 | 32700 | 32750 | 32700 | 925 |
| 404 | 20231012 | 122400 | 11701696100 | 32700 | 32750 | 32750 | 32700 | 1334 |
| 405 | 20231012 | 122300 | 11658028150 | 32700 | 32750 | 32800 | 32700 | 4792 |
| 406 | 20231012 | 122200 | 11501101250 | 32750 | 32750 | 32800 | 32750 | 6198 |
| 407 | 20231012 | 122100 | 11298109250 | 32750 | 32800 | 32800 | 32750 | 441 |
| 408 | 20231012 | 122000 | 11283665500 | 32800 | 32750 | 32800 | 32750 | 1477 |
| 409 | 20231012 | 121900 | 11235281200 | 32750 | 32800 | 32800 | 32750 | 667 |
| 410 | 20231012 | 121800 | 11213428500 | 32750 | 32750 | 32800 | 32750 | 318 |
| 411 | 20231012 | 121700 | 11203013800 | 32750 | 32750 | 32800 | 32750 | 500 |
| 412 | 20231012 | 121600 | 11186630250 | 32750 | 32750 | 32800 | 32750 | 378 |
| 413 | 20231012 | 121500 | 11174249700 | 32750 | 32750 | 32800 | 32750 | 660 |
| 414 | 20231012 | 121400 | 11152622700 | 32750 | 32800 | 32800 | 32750 | 1241 |
| 415 | 20231012 | 121300 | 11111973900 | 32750 | 32800 | 32800 | 32750 | 675 |
| 416 | 20231012 | 121200 | 11089853600 | 32750 | 32750 | 32800 | 32750 | 1207 |
| 417 | 20231012 | 121100 | 11050316450 | 32800 | 32850 | 32850 | 32800 | 7524 |
| 418 | 20231012 | 121000 | 10803518150 | 32800 | 32800 | 32850 | 32800 | 382 |
| 419 | 20231012 | 120900 | 10790985350 | 32800 | 32850 | 32850 | 32800 | 281 |
| 420 | 20231012 | 120800 | 10781765450 | 32800 | 32850 | 32850 | 32800 | 497 |
| 421 | 20231012 | 120700 | 10765452350 | 32800 | 32800 | 32850 | 32800 | 390 |
| 422 | 20231012 | 120600 | 10752658500 | 32800 | 32800 | 32850 | 32800 | 540 |
| 423 | 20231012 | 120500 | 10734936350 | 32800 | 32850 | 32850 | 32800 | 303 |
| 424 | 20231012 | 120400 | 10724997100 | 32800 | 32800 | 32850 | 32800 | 426 |
| 425 | 20231012 | 120300 | 10711015600 | 32800 | 32800 | 32850 | 32800 | 693 |
| 426 | 20231012 | 120200 | 10688274600 | 32800 | 32800 | 32850 | 32800 | 1044 |
| 427 | 20231012 | 120100 | 10653997800 | 32800 | 32800 | 32850 | 32800 | 641 |
| 428 | 20231012 | 120000 | 10632961400 | 32800 | 32850 | 32850 | 32800 | 557 |
| 429 | 20231012 | 115900 | 10614683750 | 32800 | 32850 | 32850 | 32800 | 2979 |
| 430 | 20231012 | 115800 | 10516968050 | 32800 | 32800 | 32850 | 32800 | 480 |
| 431 | 20231012 | 115700 | 10501218200 | 32800 | 32800 | 32850 | 32800 | 385 |
| 432 | 20231012 | 115600 | 10488583300 | 32800 | 32850 | 32850 | 32800 | 1423 |
| 433 | 20231012 | 115500 | 10441906250 | 32800 | 32800 | 32850 | 32800 | 285 |
| 434 | 20231012 | 115400 | 10432557400 | 32800 | 32800 | 32850 | 32800 | 391 |
| 435 | 20231012 | 115300 | 10419728850 | 32850 | 32850 | 32850 | 32800 | 790 |
| 436 | 20231012 | 115200 | 10393799900 | 32800 | 32800 | 32850 | 32800 | 545 |
| 437 | 20231012 | 115100 | 10375910450 | 32850 | 32800 | 32850 | 32800 | 1035 |
| 438 | 20231012 | 115000 | 10341936750 | 32800 | 32850 | 32900 | 32800 | 6079 |
| 439 | 20231012 | 114900 | 10142261650 | 32850 | 32850 | 32900 | 32850 | 1378 |
| 440 | 20231012 | 114800 | 10096981950 | 32850 | 32850 | 32900 | 32850 | 736 |
| 441 | 20231012 | 114700 | 10072802650 | 32850 | 32900 | 32900 | 32850 | 786 |
| 442 | 20231012 | 114600 | 10046967400 | 32900 | 32900 | 32900 | 32850 | 262 |
| 443 | 20231012 | 114500 | 10038357800 | 32850 | 32900 | 32900 | 32850 | 387 |
| 444 | 20231012 | 114400 | 10025631400 | 32850 | 32850 | 32900 | 32850 | 317 |
| 445 | 20231012 | 114300 | 10015216850 | 32900 | 32850 | 32900 | 32850 | 731 |
| 446 | 20231012 | 114200 | 9991196650 | 32850 | 32900 | 32900 | 32850 | 537 |
| 447 | 20231012 | 114100 | 9973534400 | 32850 | 32850 | 32900 | 32850 | 729 |
| 448 | 20231012 | 114000 | 9949585950 | 32850 | 32850 | 32900 | 32850 | 396 |
| 449 | 20231012 | 113900 | 9936568150 | 32850 | 32850 | 32900 | 32850 | 528 |
| 450 | 20231012 | 113800 | 9919222250 | 32850 | 32850 | 32900 | 32850 | 1834 |
| 451 | 20231012 | 113700 | 9858947850 | 32850 | 32850 | 32900 | 32850 | 341 |
| 452 | 20231012 | 113600 | 9847740900 | 32850 | 32900 | 32950 | 32850 | 2638 |
| 453 | 20231012 | 113500 | 9760946600 | 32950 | 32900 | 32950 | 32900 | 851 |
| 454 | 20231012 | 113400 | 9732943650 | 32950 | 32900 | 32950 | 32900 | 359 |
| 455 | 20231012 | 113300 | 9721128250 | 32950 | 32950 | 32950 | 32900 | 741 |
| 456 | 20231012 | 113200 | 9696735450 | 32900 | 32900 | 32950 | 32900 | 370 |
| 457 | 20231012 | 113100 | 9684562400 | 32900 | 32900 | 32950 | 32900 | 687 |
| 458 | 20231012 | 113000 | 9661947400 | 32900 | 32900 | 32950 | 32900 | 677 |
| 459 | 20231012 | 112900 | 9639673100 | 32900 | 32900 | 32950 | 32900 | 697 |
| 460 | 20231012 | 112800 | 9616730100 | 32900 | 32900 | 32950 | 32900 | 588 |
| 461 | 20231012 | 112700 | 9597384000 | 32900 | 32950 | 32950 | 32900 | 963 |
| 462 | 20231012 | 112600 | 9565697350 | 32900 | 32900 | 32950 | 32900 | 553 |
| 463 | 20231012 | 112500 | 9547496850 | 32950 | 32900 | 32950 | 32900 | 461 |
| 464 | 20231012 | 112400 | 9532328850 | 32900 | 32900 | 32950 | 32900 | 919 |
| 465 | 20231012 | 112300 | 9502088600 | 32900 | 32900 | 32950 | 32900 | 641 |
| 466 | 20231012 | 112200 | 9480998850 | 32950 | 32950 | 32950 | 32900 | 851 |
| 467 | 20231012 | 112100 | 9452985950 | 32900 | 32850 | 32950 | 32850 | 2016 |
| 468 | 20231012 | 112000 | 9386664850 | 32850 | 32900 | 32900 | 32850 | 755 |
| 469 | 20231012 | 111900 | 9361846750 | 32850 | 32850 | 32900 | 32850 | 477 |
| 470 | 20231012 | 111800 | 9346169000 | 32850 | 32850 | 32900 | 32850 | 311 |
| 471 | 20231012 | 111700 | 9335952050 | 32850 | 32900 | 32950 | 32850 | 2861 |
| 472 | 20231012 | 111600 | 9241843250 | 32900 | 32950 | 32950 | 32900 | 422 |
| 473 | 20231012 | 111500 | 9227959400 | 32900 | 32900 | 32950 | 32900 | 999 |
| 474 | 20231012 | 111400 | 9195084150 | 32900 | 32900 | 32950 | 32900 | 630 |
| 475 | 20231012 | 111300 | 9174357000 | 32900 | 32950 | 32950 | 32900 | 346 |
| 476 | 20231012 | 111200 | 9162967650 | 32900 | 32950 | 32950 | 32900 | 906 |
| 477 | 20231012 | 111100 | 9133152200 | 32900 | 32900 | 32950 | 32900 | 337 |
| 478 | 20231012 | 111000 | 9122064400 | 32900 | 32900 | 33000 | 32900 | 508 |
| 479 | 20231012 | 110900 | 9105332500 | 32900 | 32900 | 32950 | 32850 | 999 |
| 480 | 20231012 | 110800 | 9072444150 | 32950 | 32850 | 32950 | 32850 | 513 |
| 481 | 20231012 | 110700 | 9055559300 | 32950 | 32850 | 32950 | 32850 | 1182 |
| 482 | 20231012 | 110600 | 9016679700 | 32850 | 32850 | 32900 | 32850 | 594 |
| 483 | 20231012 | 110500 | 8997152550 | 32850 | 32850 | 32900 | 32850 | 120 |
| 484 | 20231012 | 110400 | 8993210350 | 32900 | 32900 | 32950 | 32850 | 6151 |
| 485 | 20231012 | 110300 | 8791105500 | 32900 | 32850 | 32950 | 32850 | 839 |
| 486 | 20231012 | 110200 | 8763489100 | 32850 | 32850 | 32900 | 32850 | 1135 |
| 487 | 20231012 | 110100 | 8726167000 | 32850 | 32850 | 32900 | 32850 | 389 |
| 488 | 20231012 | 110000 | 8713378700 | 32850 | 32900 | 32900 | 32850 | 333 |
| 489 | 20231012 | 105900 | 8702433900 | 32900 | 32900 | 32950 | 32900 | 691 |
| 490 | 20231012 | 105800 | 8679693450 | 32900 | 32900 | 32950 | 32850 | 577 |
| 491 | 20231012 | 105700 | 8660710100 | 32900 | 32850 | 32950 | 32850 | 981 |
| 492 | 20231012 | 105600 | 8628461600 | 32850 | 32850 | 32900 | 32850 | 672 |
| 493 | 20231012 | 105500 | 8606367850 | 32850 | 32900 | 32950 | 32850 | 1611 |
| 494 | 20231012 | 105400 | 8553368900 | 32900 | 32900 | 32950 | 32900 | 1613 |
| 495 | 20231012 | 105300 | 8500238400 | 32900 | 32950 | 32950 | 32900 | 711 |
| 496 | 20231012 | 105200 | 8476829100 | 32950 | 32900 | 32950 | 32900 | 662 |
| 497 | 20231012 | 105100 | 8455037350 | 32900 | 32900 | 32950 | 32900 | 230 |
| 498 | 20231012 | 105000 | 8447469150 | 32900 | 32950 | 32950 | 32900 | 968 |
| 499 | 20231012 | 104900 | 8415600600 | 32950 | 32900 | 33000 | 32900 | 557 |
| 500 | 20231012 | 104800 | 8397247350 | 32950 | 32900 | 32950 | 32900 | 913 |
| 501 | 20231012 | 104700 | 8367192200 | 32900 | 32900 | 32950 | 32900 | 1281 |
| 502 | 20231012 | 104600 | 8325036150 | 32900 | 32900 | 32950 | 32900 | 523 |
| 503 | 20231012 | 104500 | 8307826900 | 32950 | 32900 | 32950 | 32900 | 670 |
| 504 | 20231012 | 104400 | 8285773500 | 32950 | 32900 | 32950 | 32900 | 329 |
| 505 | 20231012 | 104300 | 8274941550 | 32900 | 32900 | 32950 | 32900 | 566 |
| 506 | 20231012 | 104200 | 8256315750 | 32900 | 32950 | 32950 | 32900 | 1717 |
| 507 | 20231012 | 104100 | 8199818150 | 32900 | 32950 | 32950 | 32900 | 525 |
| 508 | 20231012 | 104000 | 8182535300 | 32900 | 32900 | 32950 | 32900 | 1173 |
| 509 | 20231012 | 103900 | 8143908300 | 32900 | 32900 | 32950 | 32900 | 411 |
| 510 | 20231012 | 103800 | 8130386150 | 32900 | 32900 | 32950 | 32900 | 1285 |
| 511 | 20231012 | 103700 | 8088071400 | 32900 | 32900 | 32950 | 32900 | 996 |
| 512 | 20231012 | 103600 | 8055281350 | 32950 | 32900 | 32950 | 32900 | 628 |
| 513 | 20231012 | 103500 | 8034605550 | 32900 | 32900 | 32950 | 32900 | 1061 |
| 514 | 20231012 | 103400 | 7999665300 | 32950 | 32900 | 32950 | 32900 | 548 |
| 515 | 20231012 | 103300 | 7981635900 | 32900 | 32850 | 33000 | 32850 | 1320 |
| 516 | 20231012 | 103200 | 7938158750 | 32900 | 32900 | 32950 | 32850 | 689 |
| 517 | 20231012 | 103100 | 7915496950 | 32950 | 32850 | 32950 | 32850 | 332 |
| 518 | 20231012 | 103000 | 7904577300 | 32900 | 32950 | 32950 | 32850 | 1028 |
| 519 | 20231012 | 102900 | 7870745500 | 32900 | 32900 | 32900 | 32850 | 1133 |
| 520 | 20231012 | 102800 | 7833473600 | 32950 | 32850 | 32950 | 32850 | 859 |
| 521 | 20231012 | 102700 | 7805217150 | 32900 | 32950 | 32950 | 32850 | 3612 |
| 522 | 20231012 | 102600 | 7686483300 | 32900 | 32900 | 32950 | 32900 | 384 |
| 523 | 20231012 | 102500 | 7673847450 | 32900 | 32900 | 32950 | 32900 | 645 |
| 524 | 20231012 | 102400 | 7652626400 | 32900 | 32900 | 32950 | 32900 | 466 |
| 525 | 20231012 | 102300 | 7637287950 | 32900 | 32900 | 32950 | 32900 | 1052 |
| 526 | 20231012 | 102200 | 7602671650 | 32900 | 32900 | 32950 | 32900 | 3110 |
| 527 | 20231012 | 102100 | 7500346000 | 32900 | 32950 | 32950 | 32900 | 4137 |
| 528 | 20231012 | 102000 | 7364110400 | 32950 | 32950 | 33000 | 32950 | 717 |
| 529 | 20231012 | 101900 | 7340479400 | 32950 | 33000 | 33000 | 32950 | 657 |
| 530 | 20231012 | 101800 | 7318819200 | 33000 | 32950 | 33000 | 32950 | 765 |
| 531 | 20231012 | 101700 | 7293609900 | 32950 | 32950 | 33000 | 32950 | 1366 |
| 532 | 20231012 | 101600 | 7248589650 | 32950 | 32950 | 33000 | 32950 | 405 |
| 533 | 20231012 | 101500 | 7235244750 | 32950 | 32950 | 33000 | 32950 | 737 |
| 534 | 20231012 | 101400 | 7210948500 | 32950 | 32950 | 33000 | 32950 | 319 |
| 535 | 20231012 | 101300 | 7200433350 | 33000 | 33000 | 33000 | 32950 | 884 |
| 536 | 20231012 | 101200 | 7171292700 | 32950 | 32900 | 32950 | 32900 | 487 |
| 537 | 20231012 | 101100 | 7155255300 | 32950 | 32900 | 32950 | 32900 | 471 |
| 538 | 20231012 | 101000 | 7139752250 | 32900 | 32850 | 32950 | 32850 | 4848 |
| 539 | 20231012 | 100900 | 6980219900 | 32850 | 32900 | 32900 | 32850 | 1278 |
| 540 | 20231012 | 100800 | 6938217500 | 32900 | 32850 | 32900 | 32850 | 578 |
| 541 | 20231012 | 100700 | 6919218850 | 32850 | 32850 | 32900 | 32850 | 364 |
| 542 | 20231012 | 100600 | 6907260700 | 32850 | 32850 | 32900 | 32850 | 1190 |
| 543 | 20231012 | 100500 | 6868160350 | 32850 | 32900 | 32900 | 32850 | 1844 |
| 544 | 20231012 | 100400 | 6807580750 | 32850 | 32900 | 32900 | 32850 | 139 |
| 545 | 20231012 | 100300 | 6803012450 | 32850 | 32850 | 32900 | 32850 | 1148 |
| 546 | 20231012 | 100200 | 6765258400 | 32850 | 32900 | 32900 | 32850 | 6559 |
| 547 | 20231012 | 100100 | 6549644400 | 32900 | 32900 | 32950 | 32900 | 1283 |
| 548 | 20231012 | 100000 | 6507423600 | 32900 | 32900 | 32950 | 32900 | 578 |
| 549 | 20231012 | 095900 | 6488394550 | 32900 | 32900 | 32950 | 32900 | 683 |
| 550 | 20231012 | 095800 | 6465913550 | 32900 | 32950 | 32950 | 32900 | 1479 |
| 551 | 20231012 | 095700 | 6417208300 | 32950 | 32900 | 32950 | 32900 | 2336 |
| 552 | 20231012 | 095600 | 6340337650 | 32950 | 32950 | 32950 | 32900 | 557 |
| 553 | 20231012 | 095500 | 6322005250 | 32900 | 32950 | 32950 | 32900 | 2756 |
| 554 | 20231012 | 095400 | 6231252800 | 32950 | 32950 | 32950 | 32900 | 1164 |
| 555 | 20231012 | 095300 | 6192905750 | 32900 | 32900 | 32950 | 32900 | 1488 |
| 556 | 20231012 | 095200 | 6143886000 | 32900 | 32900 | 32950 | 32900 | 196 |
| 557 | 20231012 | 095100 | 6137435200 | 32900 | 32950 | 32950 | 32850 | 2253 |
| 558 | 20231012 | 095000 | 6063337550 | 32950 | 32950 | 33000 | 32800 | 19311 |
| 559 | 20231012 | 094900 | 5428164500 | 32950 | 32950 | 32950 | 32950 | 2879 |
| 560 | 20231012 | 094800 | 5333301450 | 32950 | 32900 | 32950 | 32900 | 4097 |
| 561 | 20231012 | 094700 | 5198310100 | 32950 | 32950 | 32950 | 32900 | 8512 |
| 562 | 20231012 | 094600 | 4917901100 | 32950 | 32950 | 33000 | 32950 | 1532 |
| 563 | 20231012 | 094500 | 4867412200 | 32950 | 32950 | 33000 | 32950 | 1916 |
| 564 | 20231012 | 094400 | 4804279900 | 33000 | 33000 | 33000 | 32950 | 294 |
| 565 | 20231012 | 094300 | 4794586750 | 32950 | 33000 | 33000 | 32950 | 894 |
| 566 | 20231012 | 094200 | 4765100750 | 32950 | 32950 | 33000 | 32950 | 968 |
| 567 | 20231012 | 094100 | 4733170650 | 33000 | 32950 | 33000 | 32950 | 4741 |
| 568 | 20231012 | 094000 | 4576764850 | 32950 | 33000 | 33050 | 32950 | 5349 |
| 569 | 20231012 | 093900 | 4400285350 | 33000 | 33000 | 33050 | 33000 | 1741 |
| 570 | 20231012 | 093800 | 4342802850 | 33000 | 33000 | 33050 | 33000 | 3858 |
| 571 | 20231012 | 093700 | 4215483800 | 33000 | 33000 | 33050 | 33000 | 3857 |
| 572 | 20231012 | 093600 | 4088087950 | 33050 | 33000 | 33050 | 33000 | 277 |
| 573 | 20231012 | 093500 | 4078940100 | 33050 | 33100 | 33100 | 33000 | 3629 |
| 574 | 20231012 | 093400 | 3959027400 | 33050 | 33050 | 33100 | 33050 | 738 |
| 575 | 20231012 | 093300 | 3934623850 | 33050 | 33100 | 33100 | 33050 | 1460 |
| 576 | 20231012 | 093200 | 3886369500 | 33050 | 33100 | 33150 | 33050 | 6609 |
| 577 | 20231012 | 093100 | 3667663400 | 33150 | 33100 | 33150 | 33100 | 845 |
| 578 | 20231012 | 093000 | 3639673300 | 33100 | 33150 | 33150 | 33100 | 2298 |
| 579 | 20231012 | 092900 | 3563557250 | 33100 | 33100 | 33150 | 33100 | 606 |
| 580 | 20231012 | 092800 | 3543495600 | 33100 | 33100 | 33150 | 33100 | 281 |
| 581 | 20231012 | 092700 | 3534194450 | 33150 | 33100 | 33150 | 33100 | 359 |
| 582 | 20231012 | 092600 | 3522303250 | 33150 | 33150 | 33150 | 33050 | 12845 |
| 583 | 20231012 | 092500 | 3097131200 | 33100 | 33150 | 33150 | 33100 | 372 |
| 584 | 20231012 | 092400 | 3084809450 | 33100 | 33100 | 33150 | 33100 | 479 |
| 585 | 20231012 | 092300 | 3068940300 | 33100 | 33100 | 33150 | 33100 | 1445 |
| 586 | 20231012 | 092200 | 3021075750 | 33150 | 33150 | 33200 | 33100 | 2186 |
| 587 | 20231012 | 092100 | 2948616800 | 33150 | 33150 | 33200 | 33150 | 359 |
| 588 | 20231012 | 092000 | 2936715900 | 33150 | 33250 | 33250 | 33150 | 9514 |
| 589 | 20231012 | 091900 | 2620874050 | 33250 | 33250 | 33250 | 33200 | 1057 |
| 590 | 20231012 | 091800 | 2585732300 | 33200 | 33250 | 33250 | 33200 | 917 |
| 591 | 20231012 | 091700 | 2555252850 | 33250 | 33200 | 33250 | 33200 | 1733 |
| 592 | 20231012 | 091600 | 2497649750 | 33200 | 33250 | 33300 | 33200 | 2624 |
| 593 | 20231012 | 091500 | 2410411950 | 33250 | 33250 | 33300 | 33250 | 82 |
| 594 | 20231012 | 091400 | 2407684950 | 33250 | 33300 | 33300 | 33250 | 1526 |
| 595 | 20231012 | 091300 | 2356940450 | 33300 | 33200 | 33300 | 33200 | 2142 |
| 596 | 20231012 | 091200 | 2285713300 | 33200 | 33250 | 33300 | 33200 | 4230 |
| 597 | 20231012 | 091100 | 2145112100 | 33250 | 33250 | 33250 | 33250 | 1124 |
| 598 | 20231012 | 091000 | 2107739100 | 33250 | 33300 | 33300 | 33250 | 3271 |
| 599 | 20231012 | 090900 | 1998917800 | 33250 | 33300 | 33350 | 33250 | 4069 |
| 600 | 20231012 | 090800 | 1863442100 | 33300 | 33400 | 33450 | 33300 | 2502 |
| 601 | 20231012 | 090700 | 1779978300 | 33350 | 33350 | 33400 | 33350 | 1236 |
| 602 | 20231012 | 090600 | 1738755150 | 33350 | 33300 | 33500 | 33250 | 26258 |
| 603 | 20231012 | 090500 | 863439950 | 33250 | 33250 | 33300 | 33250 | 1350 |
| 604 | 20231012 | 090400 | 818525000 | 33250 | 33250 | 33300 | 33250 | 775 |
| 605 | 20231012 | 090300 | 792754750 | 33200 | 33300 | 33350 | 33200 | 7884 |
| 606 | 20231012 | 090200 | 530237350 | 33300 | 33300 | 33350 | 33300 | 1326 |
| 607 | 20231012 | 090100 | 486074800 | 33300 | 33500 | 33500 | 33300 | 9544 |
| 608 | 20231012 | 090000 | 167693800 | 33500 | 33600 | 33600 | 33450 | 4993 |