34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 9490 |
| 3 | 20231018 | 185100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 4 | 20231018 | 185000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 5 | 20231018 | 184900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 6 | 20231018 | 184800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 7 | 20231018 | 184700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 8 | 20231018 | 184600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 9 | 20231018 | 184500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 10 | 20231018 | 184400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 11 | 20231018 | 184300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 12 | 20231018 | 184200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 13 | 20231018 | 184100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 14 | 20231018 | 184000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 15 | 20231018 | 183900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 16 | 20231018 | 183800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 17 | 20231018 | 183700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 18 | 20231018 | 183600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 19 | 20231018 | 183500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 20 | 20231018 | 183400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 21 | 20231018 | 183300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 22 | 20231018 | 183200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 23 | 20231018 | 183100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 24 | 20231018 | 183000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 25 | 20231018 | 182900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 26 | 20231018 | 182800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 27 | 20231018 | 182700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 28 | 20231018 | 182600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 29 | 20231018 | 182500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 30 | 20231018 | 182400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 31 | 20231018 | 182300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 32 | 20231018 | 182200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 9490 |
| 33 | 20231018 | 182100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 34 | 20231018 | 182000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 35 | 20231018 | 181900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 36 | 20231018 | 181800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 37 | 20231018 | 181700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 38 | 20231018 | 181600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 39 | 20231018 | 181500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 40 | 20231018 | 181400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 41 | 20231018 | 181300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 42 | 20231018 | 181200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 43 | 20231018 | 181100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 44 | 20231018 | 181000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 45 | 20231018 | 180900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 46 | 20231018 | 180800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 47 | 20231018 | 180700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 48 | 20231018 | 180600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 49 | 20231018 | 180500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 50 | 20231018 | 180400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 51 | 20231018 | 180300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 52 | 20231018 | 180200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 53 | 20231018 | 180100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 54 | 20231018 | 180000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 55 | 20231018 | 175900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 56 | 20231018 | 175800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 57 | 20231018 | 175700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 58 | 20231018 | 175600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 59 | 20231018 | 175500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 60 | 20231018 | 175400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 61 | 20231018 | 175300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 62 | 20231018 | 175200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 9490 |
| 63 | 20231018 | 175100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 64 | 20231018 | 175000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 65 | 20231018 | 174900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 66 | 20231018 | 174800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 67 | 20231018 | 174700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 68 | 20231018 | 174600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 69 | 20231018 | 174500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 70 | 20231018 | 174400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 71 | 20231018 | 174300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 72 | 20231018 | 174200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 73 | 20231018 | 174100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 74 | 20231018 | 174000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 75 | 20231018 | 173900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 76 | 20231018 | 173800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 77 | 20231018 | 173700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 78 | 20231018 | 173600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 79 | 20231018 | 173500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 80 | 20231018 | 173400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 81 | 20231018 | 173300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 82 | 20231018 | 173200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 83 | 20231018 | 173100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 84 | 20231018 | 173000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 85 | 20231018 | 172900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 86 | 20231018 | 172800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 87 | 20231018 | 172700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 88 | 20231018 | 172600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 89 | 20231018 | 172500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 90 | 20231018 | 172400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 91 | 20231018 | 172300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 92 | 20231018 | 172200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 9490 |
| 93 | 20231018 | 172100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 94 | 20231018 | 172000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 95 | 20231018 | 171900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 96 | 20231018 | 171800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 97 | 20231018 | 171700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 98 | 20231018 | 171600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 99 | 20231018 | 171500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 100 | 20231018 | 171400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 101 | 20231018 | 171300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 102 | 20231018 | 171200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 103 | 20231018 | 171100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 104 | 20231018 | 171000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 105 | 20231018 | 170900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 106 | 20231018 | 170800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 107 | 20231018 | 170700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 108 | 20231018 | 170600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 109 | 20231018 | 170500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 110 | 20231018 | 170400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 111 | 20231018 | 170300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 112 | 20231018 | 170200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 113 | 20231018 | 170100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 114 | 20231018 | 170000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 115 | 20231018 | 165900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 116 | 20231018 | 165800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 117 | 20231018 | 165700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 118 | 20231018 | 165600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 119 | 20231018 | 165500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 120 | 20231018 | 165400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 121 | 20231018 | 165300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 122 | 20231018 | 165200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 9490 |
| 123 | 20231018 | 165100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 124 | 20231018 | 165000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 125 | 20231018 | 164900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 126 | 20231018 | 164800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 127 | 20231018 | 164700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 128 | 20231018 | 164600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 129 | 20231018 | 164500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 130 | 20231018 | 164400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 131 | 20231018 | 164300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 132 | 20231018 | 164200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 133 | 20231018 | 164100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 134 | 20231018 | 164000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 135 | 20231018 | 163900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 136 | 20231018 | 163800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 137 | 20231018 | 163700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 138 | 20231018 | 163600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 139 | 20231018 | 163500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 140 | 20231018 | 163400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 141 | 20231018 | 163300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 142 | 20231018 | 163200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 143 | 20231018 | 163100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 144 | 20231018 | 163000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 145 | 20231018 | 162900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 146 | 20231018 | 162800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 147 | 20231018 | 162700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 148 | 20231018 | 162600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 149 | 20231018 | 162500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 150 | 20231018 | 162400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 151 | 20231018 | 162300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 152 | 20231018 | 162200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 9490 |
| 153 | 20231018 | 162100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 154 | 20231018 | 162000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 155 | 20231018 | 161900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 156 | 20231018 | 161800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 157 | 20231018 | 161700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 158 | 20231018 | 161600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 159 | 20231018 | 161500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 160 | 20231018 | 161400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 161 | 20231018 | 161300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 162 | 20231018 | 161200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 163 | 20231018 | 161100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 164 | 20231018 | 161000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 165 | 20231018 | 160900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 166 | 20231018 | 160800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 167 | 20231018 | 160700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 168 | 20231018 | 160600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 169 | 20231018 | 160500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 170 | 20231018 | 160400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 171 | 20231018 | 160300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 172 | 20231018 | 160200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 173 | 20231018 | 160100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 174 | 20231018 | 160000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 175 | 20231018 | 155900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 176 | 20231018 | 155800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 177 | 20231018 | 155700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 178 | 20231018 | 155600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 179 | 20231018 | 155500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 180 | 20231018 | 155400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 181 | 20231018 | 155300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 182 | 20231018 | 155200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 9490 |
| 183 | 20231018 | 155100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 184 | 20231018 | 155000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 185 | 20231018 | 154900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 186 | 20231018 | 154800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 187 | 20231018 | 154700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 188 | 20231018 | 154600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 189 | 20231018 | 154500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 190 | 20231018 | 154400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 191 | 20231018 | 154300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 192 | 20231018 | 154200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 193 | 20231018 | 154100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 194 | 20231018 | 154000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 195 | 20231018 | 153900 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 196 | 20231018 | 153800 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 197 | 20231018 | 153700 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 198 | 20231018 | 153600 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 199 | 20231018 | 153500 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 200 | 20231018 | 153400 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 201 | 20231018 | 153300 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 202 | 20231018 | 153200 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 203 | 20231018 | 153100 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 204 | 20231018 | 153000 | 65926942000 | 229000 | 229000 | 229000 | 229000 | 9490 |
| 205 | 20231018 | 152900 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 206 | 20231018 | 152800 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 207 | 20231018 | 152700 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 208 | 20231018 | 152600 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 209 | 20231018 | 152500 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 210 | 20231018 | 152400 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 211 | 20231018 | 152300 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 212 | 20231018 | 152200 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 213 | 20231018 | 152100 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 214 | 20231018 | 152000 | 63753732000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 215 | 20231018 | 151900 | 63753732000 | 228500 | 228000 | 228500 | 228000 | 1225 |
| 216 | 20231018 | 151800 | 63473937000 | 228000 | 228000 | 228500 | 228000 | 352 |
| 217 | 20231018 | 151700 | 63393575500 | 228000 | 228000 | 228500 | 228000 | 1183 |
| 218 | 20231018 | 151600 | 63123333000 | 228000 | 228000 | 228500 | 228000 | 297 |
| 219 | 20231018 | 151500 | 63055542000 | 228000 | 228000 | 228500 | 228000 | 519 |
| 220 | 20231018 | 151400 | 62937018500 | 228000 | 228000 | 228500 | 228000 | 155 |
| 221 | 20231018 | 151300 | 62901650000 | 228000 | 228500 | 228500 | 228000 | 921 |
| 222 | 20231018 | 151200 | 62691289500 | 228000 | 228500 | 228500 | 228000 | 343 |
| 223 | 20231018 | 151100 | 62613004000 | 228500 | 228500 | 228500 | 228000 | 290 |
| 224 | 20231018 | 151000 | 62546789000 | 228000 | 228000 | 228500 | 228000 | 250 |
| 225 | 20231018 | 150900 | 62489760000 | 228000 | 228000 | 228000 | 227500 | 3123 |
| 226 | 20231018 | 150800 | 61777781500 | 227500 | 227500 | 228000 | 227500 | 322 |
| 227 | 20231018 | 150700 | 61704414500 | 227500 | 227500 | 228000 | 227500 | 313 |
| 228 | 20231018 | 150600 | 61633135500 | 227500 | 227500 | 228000 | 227500 | 443 |
| 229 | 20231018 | 150500 | 61532231500 | 227500 | 228000 | 228000 | 227500 | 1256 |
| 230 | 20231018 | 150400 | 61246039000 | 228000 | 228000 | 228000 | 227500 | 1612 |
| 231 | 20231018 | 150300 | 60879127500 | 228000 | 228000 | 228000 | 227500 | 499 |
| 232 | 20231018 | 150200 | 60765450000 | 227500 | 227500 | 228000 | 227500 | 574 |
| 233 | 20231018 | 150100 | 60634631500 | 228000 | 228000 | 228000 | 227500 | 1795 |
| 234 | 20231018 | 150000 | 60225505500 | 228000 | 228000 | 228000 | 227500 | 603 |
| 235 | 20231018 | 145900 | 60088128500 | 227500 | 227500 | 228000 | 227500 | 1721 |
| 236 | 20231018 | 145800 | 59695938500 | 228000 | 227500 | 228000 | 227500 | 275 |
| 237 | 20231018 | 145700 | 59633326000 | 227500 | 227500 | 228000 | 227000 | 4427 |
| 238 | 20231018 | 145600 | 58626239000 | 227500 | 227500 | 228000 | 227500 | 5850 |
| 239 | 20231018 | 145500 | 57295338000 | 227500 | 227500 | 228000 | 227500 | 1428 |
| 240 | 20231018 | 145400 | 56970466000 | 227500 | 228000 | 228500 | 227500 | 7266 |
| 241 | 20231018 | 145300 | 55314333000 | 228000 | 228500 | 228500 | 228000 | 282 |
| 242 | 20231018 | 145200 | 55250003500 | 228000 | 228500 | 228500 | 228000 | 357 |
| 243 | 20231018 | 145100 | 55168583500 | 228500 | 228500 | 228500 | 228000 | 179 |
| 244 | 20231018 | 145000 | 55127733500 | 228500 | 228500 | 228500 | 228000 | 249 |
| 245 | 20231018 | 144900 | 55070920000 | 228000 | 228500 | 228500 | 228000 | 1110 |
| 246 | 20231018 | 144800 | 54817782000 | 228500 | 228000 | 228500 | 228000 | 313 |
| 247 | 20231018 | 144700 | 54746383000 | 228500 | 228000 | 228500 | 228000 | 291 |
| 248 | 20231018 | 144600 | 54679991500 | 228000 | 228500 | 228500 | 228000 | 153 |
| 249 | 20231018 | 144500 | 54645082500 | 228000 | 228000 | 228500 | 228000 | 215 |
| 250 | 20231018 | 144400 | 54596033000 | 228500 | 228500 | 228500 | 228000 | 266 |
| 251 | 20231018 | 144300 | 54535332000 | 228000 | 228000 | 228500 | 228000 | 100 |
| 252 | 20231018 | 144200 | 54512522500 | 228500 | 228500 | 228500 | 228000 | 320 |
| 253 | 20231018 | 144100 | 54439492000 | 228500 | 228000 | 228500 | 228000 | 234 |
| 254 | 20231018 | 144000 | 54386101500 | 228000 | 228500 | 228500 | 228000 | 185 |
| 255 | 20231018 | 143900 | 54343868000 | 228000 | 228000 | 228500 | 228000 | 219 |
| 256 | 20231018 | 143800 | 54293898500 | 228000 | 228000 | 228500 | 228000 | 254 |
| 257 | 20231018 | 143700 | 54235971000 | 228000 | 228500 | 228500 | 228000 | 161 |
| 258 | 20231018 | 143600 | 54199231500 | 228000 | 228000 | 228500 | 228000 | 307 |
| 259 | 20231018 | 143500 | 54129158500 | 228500 | 228000 | 228500 | 228000 | 219 |
| 260 | 20231018 | 143400 | 54079220500 | 228500 | 228000 | 228500 | 228000 | 180 |
| 261 | 20231018 | 143300 | 54038145000 | 228000 | 228500 | 228500 | 228000 | 140 |
| 262 | 20231018 | 143200 | 54006207500 | 228000 | 228000 | 228500 | 228000 | 132 |
| 263 | 20231018 | 143100 | 53976108000 | 228000 | 228000 | 228500 | 228000 | 217 |
| 264 | 20231018 | 143000 | 53926619000 | 228000 | 228000 | 228500 | 228000 | 176 |
| 265 | 20231018 | 142900 | 53886479000 | 228000 | 228000 | 228500 | 228000 | 176 |
| 266 | 20231018 | 142800 | 53846329500 | 228500 | 228000 | 228500 | 228000 | 188 |
| 267 | 20231018 | 142700 | 53803453500 | 228000 | 228000 | 228500 | 228000 | 144 |
| 268 | 20231018 | 142600 | 53770601500 | 228000 | 228000 | 228500 | 228000 | 118 |
| 269 | 20231018 | 142500 | 53743689000 | 228000 | 228000 | 228500 | 228000 | 244 |
| 270 | 20231018 | 142400 | 53688033000 | 228000 | 228000 | 228500 | 228000 | 260 |
| 271 | 20231018 | 142300 | 53628675000 | 228000 | 228000 | 228500 | 228000 | 232 |
| 272 | 20231018 | 142200 | 53575769500 | 228000 | 228500 | 228500 | 228000 | 425 |
| 273 | 20231018 | 142100 | 53478849500 | 228000 | 228500 | 228500 | 228000 | 127 |
| 274 | 20231018 | 142000 | 53449874500 | 228500 | 228000 | 228500 | 228000 | 214 |
| 275 | 20231018 | 141900 | 53401081500 | 228000 | 228000 | 228500 | 228000 | 237 |
| 276 | 20231018 | 141800 | 53347022500 | 228000 | 228000 | 228500 | 228000 | 149 |
| 277 | 20231018 | 141700 | 53313044500 | 228000 | 228000 | 228500 | 228000 | 3982 |
| 278 | 20231018 | 141600 | 52405128500 | 228000 | 228000 | 228500 | 228000 | 267 |
| 279 | 20231018 | 141500 | 52344194000 | 228000 | 228500 | 228500 | 228000 | 234 |
| 280 | 20231018 | 141400 | 52290764000 | 228000 | 228000 | 228500 | 228000 | 347 |
| 281 | 20231018 | 141300 | 52211551500 | 228000 | 228000 | 228500 | 227500 | 2027 |
| 282 | 20231018 | 141200 | 51749450500 | 227500 | 228500 | 228500 | 227500 | 8207 |
| 283 | 20231018 | 141100 | 49878299000 | 228000 | 228500 | 228500 | 228000 | 191 |
| 284 | 20231018 | 141000 | 49834730000 | 228500 | 228000 | 228500 | 228000 | 338 |
| 285 | 20231018 | 140900 | 49757552500 | 228000 | 228500 | 228500 | 228000 | 151 |
| 286 | 20231018 | 140800 | 49723094000 | 228000 | 228000 | 228500 | 228000 | 183 |
| 287 | 20231018 | 140700 | 49681345500 | 228000 | 228000 | 228500 | 228000 | 158 |
| 288 | 20231018 | 140600 | 49645290500 | 228000 | 228000 | 228500 | 228000 | 290 |
| 289 | 20231018 | 140500 | 49579099500 | 228500 | 228000 | 228500 | 228000 | 338 |
| 290 | 20231018 | 140400 | 49501984500 | 228000 | 228000 | 228500 | 228000 | 251 |
| 291 | 20231018 | 140300 | 49444684500 | 228000 | 228500 | 228500 | 228000 | 7162 |
| 292 | 20231018 | 140200 | 47809354500 | 228500 | 228500 | 229000 | 228500 | 190 |
| 293 | 20231018 | 140100 | 47765883000 | 229000 | 228500 | 229000 | 228500 | 186 |
| 294 | 20231018 | 140000 | 47723323500 | 228500 | 228500 | 229000 | 228500 | 725 |
| 295 | 20231018 | 135900 | 47557646000 | 229000 | 228500 | 229000 | 228500 | 149 |
| 296 | 20231018 | 135800 | 47523577500 | 228500 | 228500 | 229000 | 228500 | 152 |
| 297 | 20231018 | 135700 | 47488787500 | 228500 | 229000 | 229500 | 228500 | 3022 |
| 298 | 20231018 | 135600 | 46796982000 | 229000 | 229000 | 229500 | 229000 | 114 |
| 299 | 20231018 | 135500 | 46770852000 | 229000 | 229000 | 229500 | 229000 | 120 |
| 300 | 20231018 | 135400 | 46743362500 | 229500 | 229000 | 229500 | 229000 | 215 |
| 301 | 20231018 | 135300 | 46694106000 | 229000 | 229000 | 229500 | 229000 | 121 |
| 302 | 20231018 | 135200 | 46666370000 | 229000 | 229500 | 229500 | 229000 | 406 |
| 303 | 20231018 | 135100 | 46573254500 | 229000 | 229000 | 229500 | 229000 | 234 |
| 304 | 20231018 | 135000 | 46519657500 | 229000 | 229000 | 229500 | 229000 | 166 |
| 305 | 20231018 | 134900 | 46481589000 | 229500 | 229000 | 229500 | 229000 | 351 |
| 306 | 20231018 | 134800 | 46401104000 | 229000 | 229500 | 229500 | 229000 | 111 |
| 307 | 20231018 | 134700 | 46375674000 | 229500 | 229000 | 229500 | 229000 | 129 |
| 308 | 20231018 | 134600 | 46346106500 | 229500 | 229000 | 229500 | 229000 | 136 |
| 309 | 20231018 | 134500 | 46314960500 | 229500 | 229000 | 229500 | 229000 | 312 |
| 310 | 20231018 | 134400 | 46243420500 | 229000 | 229000 | 229500 | 229000 | 104 |
| 311 | 20231018 | 134300 | 46219598000 | 229000 | 229000 | 229500 | 229000 | 159 |
| 312 | 20231018 | 134200 | 46183177000 | 229500 | 228500 | 229500 | 228500 | 1422 |
| 313 | 20231018 | 134100 | 45857547000 | 228500 | 228500 | 229000 | 228500 | 259 |
| 314 | 20231018 | 134000 | 45798279500 | 228500 | 228500 | 229000 | 228500 | 189 |
| 315 | 20231018 | 133900 | 45755044500 | 229000 | 229000 | 229000 | 228500 | 181 |
| 316 | 20231018 | 133800 | 45713642000 | 228500 | 229000 | 229000 | 228500 | 362 |
| 317 | 20231018 | 133700 | 45630856000 | 229000 | 229000 | 229000 | 228500 | 156 |
| 318 | 20231018 | 133600 | 45595171500 | 228500 | 229000 | 229000 | 228500 | 328 |
| 319 | 20231018 | 133500 | 45520109000 | 229000 | 229000 | 229000 | 228500 | 230 |
| 320 | 20231018 | 133400 | 45467500500 | 228500 | 229000 | 229000 | 228500 | 343 |
| 321 | 20231018 | 133300 | 45388998000 | 229000 | 229000 | 229500 | 229000 | 2419 |
| 322 | 20231018 | 133200 | 44835031500 | 228500 | 229000 | 229000 | 228500 | 680 |
| 323 | 20231018 | 133100 | 44679369000 | 229000 | 229000 | 229000 | 228500 | 823 |
| 324 | 20231018 | 133000 | 44490942000 | 229000 | 228500 | 229000 | 228500 | 304 |
| 325 | 20231018 | 132900 | 44421364500 | 228500 | 228500 | 229000 | 228500 | 270 |
| 326 | 20231018 | 132800 | 44359641500 | 228500 | 228500 | 229000 | 228500 | 242 |
| 327 | 20231018 | 132700 | 44304296000 | 229000 | 229000 | 229500 | 228500 | 7927 |
| 328 | 20231018 | 132600 | 42490044500 | 229000 | 229000 | 229500 | 229000 | 199 |
| 329 | 20231018 | 132500 | 42444472000 | 229000 | 229500 | 229500 | 229000 | 2217 |
| 330 | 20231018 | 132400 | 41935682500 | 229500 | 229500 | 230000 | 229500 | 173 |
| 331 | 20231018 | 132300 | 41895975000 | 229500 | 230000 | 230000 | 229500 | 113 |
| 332 | 20231018 | 132200 | 41870040000 | 230000 | 229500 | 230000 | 229500 | 231 |
| 333 | 20231018 | 132100 | 41816957500 | 229500 | 229500 | 230000 | 229500 | 175 |
| 334 | 20231018 | 132000 | 41776785000 | 229500 | 229500 | 230000 | 229500 | 143 |
| 335 | 20231018 | 131900 | 41743937500 | 229500 | 229500 | 229500 | 229500 | 174 |
| 336 | 20231018 | 131800 | 41704004500 | 229500 | 229500 | 230000 | 229500 | 152 |
| 337 | 20231018 | 131700 | 41669104000 | 229500 | 229500 | 230000 | 229500 | 110 |
| 338 | 20231018 | 131600 | 41643855000 | 229500 | 229000 | 229500 | 229000 | 184 |
| 339 | 20231018 | 131500 | 41601646000 | 229500 | 229000 | 230000 | 229000 | 354 |
| 340 | 20231018 | 131400 | 41520439500 | 229500 | 229500 | 229500 | 229000 | 5012 |
| 341 | 20231018 | 131300 | 40370898000 | 229500 | 230000 | 230000 | 229500 | 208 |
| 342 | 20231018 | 131200 | 40323154500 | 230000 | 229500 | 230000 | 229500 | 375 |
| 343 | 20231018 | 131100 | 40237078500 | 229500 | 229500 | 230000 | 229500 | 81 |
| 344 | 20231018 | 131000 | 40218479500 | 229500 | 230000 | 230000 | 229500 | 1525 |
| 345 | 20231018 | 130900 | 39868466500 | 229500 | 229500 | 230000 | 229500 | 161 |
| 346 | 20231018 | 130800 | 39831471500 | 229500 | 229500 | 230000 | 229500 | 97 |
| 347 | 20231018 | 130700 | 39809199000 | 229500 | 230000 | 230000 | 229500 | 127 |
| 348 | 20231018 | 130600 | 39780047500 | 229500 | 229500 | 230000 | 229500 | 125 |
| 349 | 20231018 | 130500 | 39751345000 | 229500 | 229500 | 230000 | 229500 | 111 |
| 350 | 20231018 | 130400 | 39725849500 | 229500 | 230000 | 230000 | 229500 | 169 |
| 351 | 20231018 | 130300 | 39687058000 | 229500 | 229500 | 230000 | 229500 | 247 |
| 352 | 20231018 | 130200 | 39630338000 | 229500 | 230000 | 230000 | 229500 | 928 |
| 353 | 20231018 | 130100 | 39416913000 | 230000 | 230000 | 230500 | 230000 | 211 |
| 354 | 20231018 | 130000 | 39368374000 | 230500 | 229500 | 230500 | 229500 | 2100 |
| 355 | 20231018 | 125900 | 38885376500 | 229500 | 230000 | 230000 | 229500 | 228 |
| 356 | 20231018 | 125800 | 38833041500 | 229500 | 229500 | 230000 | 229500 | 251 |
| 357 | 20231018 | 125700 | 38775418000 | 229500 | 229500 | 230000 | 229500 | 219 |
| 358 | 20231018 | 125600 | 38725121000 | 229500 | 229500 | 230000 | 229500 | 193 |
| 359 | 20231018 | 125500 | 38680826000 | 230000 | 229500 | 230000 | 229500 | 152 |
| 360 | 20231018 | 125400 | 38645925500 | 229500 | 229500 | 230000 | 229500 | 101 |
| 361 | 20231018 | 125300 | 38622740000 | 229500 | 230000 | 230500 | 229500 | 3399 |
| 362 | 20231018 | 125200 | 37841412000 | 230000 | 230000 | 230500 | 230000 | 63 |
| 363 | 20231018 | 125100 | 37826917500 | 230000 | 230500 | 230500 | 230000 | 189 |
| 364 | 20231018 | 125000 | 37783428000 | 230000 | 230000 | 230500 | 230000 | 110 |
| 365 | 20231018 | 124900 | 37758127000 | 230000 | 230000 | 230500 | 230000 | 90 |
| 366 | 20231018 | 124800 | 37737415500 | 230000 | 230000 | 230500 | 230000 | 163 |
| 367 | 20231018 | 124700 | 37699917000 | 230000 | 230500 | 230500 | 230000 | 178 |
| 368 | 20231018 | 124600 | 37658939000 | 230000 | 230500 | 230500 | 230000 | 121 |
| 369 | 20231018 | 124500 | 37631075000 | 230000 | 230000 | 230500 | 230000 | 142 |
| 370 | 20231018 | 124400 | 37598407500 | 230000 | 230000 | 230500 | 230000 | 134 |
| 371 | 20231018 | 124300 | 37567585000 | 230000 | 230000 | 230500 | 230000 | 106 |
| 372 | 20231018 | 124200 | 37543190500 | 230000 | 230000 | 230500 | 230000 | 107 |
| 373 | 20231018 | 124100 | 37518580000 | 230000 | 230500 | 230500 | 230000 | 177 |
| 374 | 20231018 | 124000 | 37477847500 | 230500 | 230500 | 230500 | 230000 | 47 |
| 375 | 20231018 | 123900 | 37467031000 | 230500 | 230000 | 230500 | 230000 | 141 |
| 376 | 20231018 | 123800 | 37434599500 | 230000 | 230000 | 230500 | 230000 | 125 |
| 377 | 20231018 | 123700 | 37405832000 | 230500 | 230000 | 230500 | 230000 | 105 |
| 378 | 20231018 | 123600 | 37381671500 | 230000 | 230000 | 230500 | 230000 | 219 |
| 379 | 20231018 | 123500 | 37331239000 | 230000 | 230000 | 230000 | 230000 | 114 |
| 380 | 20231018 | 123400 | 37305019000 | 230000 | 230000 | 230500 | 230000 | 114 |
| 381 | 20231018 | 123300 | 37278793000 | 230000 | 230000 | 230500 | 230000 | 102 |
| 382 | 20231018 | 123200 | 37255323000 | 230000 | 230000 | 230500 | 230000 | 137 |
| 383 | 20231018 | 123100 | 37223809000 | 230000 | 230000 | 230500 | 230000 | 83 |
| 384 | 20231018 | 123000 | 37204695500 | 230000 | 230500 | 230500 | 230000 | 138 |
| 385 | 20231018 | 122900 | 37172950500 | 230000 | 230000 | 230500 | 229500 | 2214 |
| 386 | 20231018 | 122800 | 36663671500 | 230000 | 229500 | 230000 | 229500 | 117 |
| 387 | 20231018 | 122700 | 36636798500 | 229500 | 229500 | 230000 | 229500 | 423 |
| 388 | 20231018 | 122600 | 36539697000 | 229500 | 229500 | 230000 | 229500 | 215 |
| 389 | 20231018 | 122500 | 36490310500 | 229500 | 229500 | 230000 | 229500 | 116 |
| 390 | 20231018 | 122400 | 36463676500 | 229500 | 230000 | 230000 | 229500 | 74 |
| 391 | 20231018 | 122300 | 36446674500 | 229500 | 229500 | 230000 | 229500 | 457 |
| 392 | 20231018 | 122200 | 36341774000 | 229500 | 230000 | 230000 | 229500 | 135 |
| 393 | 20231018 | 122100 | 36310769500 | 230000 | 229500 | 230000 | 229500 | 384 |
| 394 | 20231018 | 122000 | 36222459000 | 230000 | 229500 | 230000 | 229500 | 176 |
| 395 | 20231018 | 121900 | 36182043500 | 229500 | 230000 | 230000 | 229500 | 301 |
| 396 | 20231018 | 121800 | 36112900000 | 230000 | 230000 | 230000 | 229500 | 302 |
| 397 | 20231018 | 121700 | 36043447000 | 230000 | 230000 | 230000 | 229500 | 3106 |
| 398 | 20231018 | 121600 | 35329524500 | 230000 | 230000 | 230500 | 230000 | 186 |
| 399 | 20231018 | 121500 | 35286715500 | 230000 | 230000 | 230500 | 230000 | 151 |
| 400 | 20231018 | 121400 | 35251985000 | 230000 | 230500 | 230500 | 230000 | 137 |
| 401 | 20231018 | 121300 | 35220461500 | 230500 | 230500 | 230500 | 230000 | 980 |
| 402 | 20231018 | 121200 | 34994733000 | 230000 | 230500 | 230500 | 230000 | 96 |
| 403 | 20231018 | 121100 | 34972627500 | 230500 | 230000 | 230500 | 230000 | 210 |
| 404 | 20231018 | 121000 | 34924272000 | 230000 | 230500 | 230500 | 230000 | 123 |
| 405 | 20231018 | 120900 | 34895974000 | 230000 | 230500 | 230500 | 230000 | 417 |
| 406 | 20231018 | 120800 | 34799910500 | 230000 | 230000 | 230000 | 230000 | 111 |
| 407 | 20231018 | 120700 | 34774380500 | 230000 | 230000 | 230500 | 230000 | 390 |
| 408 | 20231018 | 120600 | 34684525500 | 230000 | 230000 | 230500 | 230000 | 94 |
| 409 | 20231018 | 120500 | 34662884000 | 230000 | 230000 | 230000 | 230000 | 111 |
| 410 | 20231018 | 120400 | 34637354000 | 230000 | 230500 | 230500 | 230000 | 144 |
| 411 | 20231018 | 120300 | 34604218000 | 230000 | 230000 | 230000 | 230000 | 1195 |
| 412 | 20231018 | 120200 | 34329368000 | 229500 | 229500 | 230000 | 229500 | 218 |
| 413 | 20231018 | 120100 | 34279272000 | 229500 | 229500 | 230000 | 229500 | 218 |
| 414 | 20231018 | 120000 | 34229200000 | 230000 | 230000 | 230000 | 229500 | 277 |
| 415 | 20231018 | 115900 | 34165505500 | 230000 | 229500 | 230000 | 229500 | 151 |
| 416 | 20231018 | 115800 | 34130814000 | 229500 | 230000 | 230500 | 229500 | 1779 |
| 417 | 20231018 | 115700 | 33721786000 | 230000 | 229500 | 230500 | 229500 | 919 |
| 418 | 20231018 | 115600 | 33510432000 | 230000 | 229500 | 230000 | 229500 | 156 |
| 419 | 20231018 | 115500 | 33474589500 | 230000 | 229500 | 230000 | 229500 | 198 |
| 420 | 20231018 | 115400 | 33429131000 | 229500 | 229500 | 230000 | 229500 | 238 |
| 421 | 20231018 | 115300 | 33374426500 | 230000 | 230000 | 230000 | 229500 | 76 |
| 422 | 20231018 | 115200 | 33356969500 | 229500 | 230000 | 230000 | 229500 | 197 |
| 423 | 20231018 | 115100 | 33311719500 | 230000 | 230000 | 230000 | 229500 | 251 |
| 424 | 20231018 | 115000 | 33254022000 | 229500 | 229500 | 230000 | 229500 | 126 |
| 425 | 20231018 | 114900 | 33225067000 | 230000 | 229500 | 230000 | 229500 | 252 |
| 426 | 20231018 | 114800 | 33167177500 | 229500 | 230000 | 230000 | 229500 | 129 |
| 427 | 20231018 | 114700 | 33137547500 | 230000 | 230000 | 230000 | 229500 | 270 |
| 428 | 20231018 | 114600 | 33075542000 | 229500 | 229500 | 230000 | 229500 | 195 |
| 429 | 20231018 | 114500 | 33030762500 | 230000 | 230000 | 230000 | 229500 | 2853 |
| 430 | 20231018 | 114400 | 32375065000 | 230500 | 230000 | 230500 | 230000 | 178 |
| 431 | 20231018 | 114300 | 32334115500 | 230000 | 230000 | 230500 | 230000 | 183 |
| 432 | 20231018 | 114200 | 32292011500 | 230000 | 230000 | 230500 | 230000 | 213 |
| 433 | 20231018 | 114100 | 32243005500 | 230000 | 230000 | 230500 | 230000 | 141 |
| 434 | 20231018 | 114000 | 32210573500 | 230000 | 230000 | 230500 | 230000 | 114 |
| 435 | 20231018 | 113900 | 32184345000 | 230000 | 230000 | 230500 | 230000 | 186 |
| 436 | 20231018 | 113800 | 32141553000 | 230000 | 230000 | 230500 | 230000 | 504 |
| 437 | 20231018 | 113700 | 32025632000 | 230000 | 230000 | 230500 | 230000 | 107 |
| 438 | 20231018 | 113600 | 32000996500 | 230000 | 230000 | 230500 | 230000 | 241 |
| 439 | 20231018 | 113500 | 31945563500 | 230000 | 230000 | 230500 | 230000 | 76 |
| 440 | 20231018 | 113400 | 31928077500 | 230500 | 230000 | 230500 | 230000 | 531 |
| 441 | 20231018 | 113300 | 31805921000 | 230000 | 230000 | 230500 | 230000 | 193 |
| 442 | 20231018 | 113200 | 31761525500 | 230000 | 230000 | 230500 | 230000 | 423 |
| 443 | 20231018 | 113100 | 31664068000 | 230500 | 230500 | 230500 | 230000 | 239 |
| 444 | 20231018 | 113000 | 31609024500 | 230500 | 230000 | 230500 | 230000 | 192 |
| 445 | 20231018 | 112900 | 31564833000 | 230500 | 230500 | 230500 | 230000 | 176 |
| 446 | 20231018 | 112800 | 31524300500 | 230000 | 230000 | 230500 | 230000 | 136 |
| 447 | 20231018 | 112700 | 31492996500 | 230500 | 230000 | 230500 | 229500 | 752 |
| 448 | 20231018 | 112600 | 31319867500 | 230000 | 229000 | 230000 | 229000 | 6933 |
| 449 | 20231018 | 112500 | 29728016500 | 229500 | 229500 | 229500 | 229000 | 662 |
| 450 | 20231018 | 112400 | 29576374000 | 229500 | 229000 | 229500 | 229000 | 660 |
| 451 | 20231018 | 112300 | 29425191000 | 229000 | 229500 | 229500 | 229000 | 486 |
| 452 | 20231018 | 112200 | 29313774000 | 229500 | 229000 | 229500 | 229000 | 302 |
| 453 | 20231018 | 112100 | 29244521500 | 229000 | 229000 | 229500 | 229000 | 214 |
| 454 | 20231018 | 112000 | 29195500500 | 229000 | 229000 | 229500 | 229000 | 256 |
| 455 | 20231018 | 111900 | 29136837500 | 229500 | 229000 | 229500 | 229000 | 321 |
| 456 | 20231018 | 111800 | 29063213000 | 229000 | 229000 | 229500 | 229000 | 340 |
| 457 | 20231018 | 111700 | 28985286500 | 229500 | 229000 | 229500 | 229000 | 549 |
| 458 | 20231018 | 111600 | 28859533500 | 229500 | 229000 | 229500 | 229000 | 62 |
| 459 | 20231018 | 111500 | 28845323500 | 229000 | 229500 | 229500 | 229000 | 123 |
| 460 | 20231018 | 111400 | 28817130000 | 229500 | 229500 | 229500 | 229000 | 2349 |
| 461 | 20231018 | 111300 | 28278229500 | 229500 | 229500 | 229500 | 229000 | 498 |
| 462 | 20231018 | 111200 | 28164037000 | 229500 | 229000 | 229500 | 229000 | 3594 |
| 463 | 20231018 | 111100 | 27339344500 | 229000 | 229500 | 229500 | 229000 | 410 |
| 464 | 20231018 | 111000 | 27245361500 | 229000 | 230000 | 230000 | 229000 | 3398 |
| 465 | 20231018 | 110900 | 26465563000 | 229500 | 229500 | 230000 | 229500 | 721 |
| 466 | 20231018 | 110800 | 26300005000 | 229500 | 230500 | 230500 | 229500 | 6901 |
| 467 | 20231018 | 110700 | 24713882500 | 230500 | 230000 | 230500 | 230000 | 144 |
| 468 | 20231018 | 110600 | 24680739500 | 230000 | 230500 | 230500 | 230000 | 122 |
| 469 | 20231018 | 110500 | 24652638500 | 230500 | 230000 | 230500 | 230000 | 400 |
| 470 | 20231018 | 110400 | 24560535500 | 230000 | 230500 | 230500 | 230000 | 128 |
| 471 | 20231018 | 110300 | 24531081000 | 230500 | 230500 | 230500 | 230000 | 1778 |
| 472 | 20231018 | 110200 | 24121357000 | 230500 | 230000 | 230500 | 230000 | 231 |
| 473 | 20231018 | 110100 | 24068195000 | 230000 | 230500 | 230500 | 230000 | 1145 |
| 474 | 20231018 | 110000 | 23804377000 | 230500 | 231000 | 231000 | 230500 | 1054 |
| 475 | 20231018 | 105900 | 23561421500 | 230500 | 230500 | 231000 | 230500 | 1516 |
| 476 | 20231018 | 105800 | 23211973000 | 231000 | 230500 | 231000 | 230500 | 148 |
| 477 | 20231018 | 105700 | 23177842000 | 230500 | 230500 | 231000 | 230500 | 1212 |
| 478 | 20231018 | 105600 | 22898472000 | 230500 | 231000 | 231500 | 230500 | 2997 |
| 479 | 20231018 | 105500 | 22206636000 | 231000 | 231500 | 231500 | 231000 | 716 |
| 480 | 20231018 | 105400 | 22040966500 | 232000 | 231500 | 232000 | 231500 | 42 |
| 481 | 20231018 | 105300 | 22031237000 | 231500 | 231500 | 232000 | 231500 | 195 |
| 482 | 20231018 | 105200 | 21986070500 | 231500 | 231500 | 231500 | 231500 | 253 |
| 483 | 20231018 | 105100 | 21927501000 | 231500 | 231500 | 232000 | 231500 | 147 |
| 484 | 20231018 | 105000 | 21893470000 | 231500 | 231500 | 232000 | 231500 | 269 |
| 485 | 20231018 | 104900 | 21831176500 | 231500 | 231500 | 232000 | 231500 | 228 |
| 486 | 20231018 | 104800 | 21778392000 | 231500 | 231500 | 232000 | 231500 | 112 |
| 487 | 20231018 | 104700 | 21752450000 | 231500 | 231500 | 232000 | 231500 | 167 |
| 488 | 20231018 | 104600 | 21713785500 | 231500 | 231500 | 231500 | 231500 | 391 |
| 489 | 20231018 | 104500 | 21623269000 | 231500 | 231500 | 232000 | 231500 | 82 |
| 490 | 20231018 | 104400 | 21604268000 | 231500 | 231500 | 232000 | 231500 | 971 |
| 491 | 20231018 | 104300 | 21379477500 | 232000 | 232000 | 232000 | 231500 | 1420 |
| 492 | 20231018 | 104200 | 21050175000 | 232000 | 232000 | 232500 | 232000 | 302 |
| 493 | 20231018 | 104100 | 20980104000 | 232000 | 232000 | 232000 | 232000 | 201 |
| 494 | 20231018 | 104000 | 20933472000 | 232000 | 232000 | 232000 | 232000 | 273 |
| 495 | 20231018 | 103900 | 20870136000 | 232000 | 232500 | 232500 | 232000 | 539 |
| 496 | 20231018 | 103800 | 20744885500 | 232500 | 232500 | 232500 | 232500 | 56 |
| 497 | 20231018 | 103700 | 20731865500 | 233000 | 232500 | 233000 | 232500 | 328 |
| 498 | 20231018 | 103600 | 20655605000 | 232500 | 232500 | 232500 | 232500 | 149 |
| 499 | 20231018 | 103500 | 20620962500 | 232500 | 233000 | 233000 | 232500 | 83 |
| 500 | 20231018 | 103400 | 20601662500 | 232500 | 232500 | 233000 | 232500 | 97 |
| 501 | 20231018 | 103300 | 20579109000 | 232500 | 232500 | 232500 | 232500 | 214 |
| 502 | 20231018 | 103200 | 20529354000 | 232500 | 232500 | 233000 | 232500 | 91 |
| 503 | 20231018 | 103100 | 20508196000 | 232500 | 232000 | 232500 | 232000 | 836 |
| 504 | 20231018 | 103000 | 20313865000 | 232000 | 232000 | 232500 | 232000 | 107 |
| 505 | 20231018 | 102900 | 20289040500 | 232000 | 232000 | 232000 | 232000 | 74 |
| 506 | 20231018 | 102800 | 20271872500 | 232000 | 232000 | 232000 | 232000 | 78 |
| 507 | 20231018 | 102700 | 20253776500 | 232000 | 232000 | 232500 | 232000 | 137 |
| 508 | 20231018 | 102600 | 20221989000 | 232000 | 232000 | 232500 | 232000 | 33 |
| 509 | 20231018 | 102500 | 20214327500 | 232000 | 232000 | 232500 | 232000 | 62 |
| 510 | 20231018 | 102400 | 20199938000 | 232500 | 232000 | 232500 | 232000 | 691 |
| 511 | 20231018 | 102300 | 20039361500 | 232000 | 232500 | 232500 | 232000 | 1198 |
| 512 | 20231018 | 102200 | 19760839000 | 232000 | 232000 | 232000 | 232000 | 414 |
| 513 | 20231018 | 102100 | 19664791000 | 232000 | 232500 | 233000 | 232000 | 1104 |
| 514 | 20231018 | 102000 | 19408131000 | 232500 | 233000 | 233000 | 232500 | 163 |
| 515 | 20231018 | 101900 | 19370162500 | 233000 | 232500 | 233000 | 232500 | 55 |
| 516 | 20231018 | 101800 | 19357369500 | 232500 | 232000 | 232500 | 232000 | 715 |
| 517 | 20231018 | 101700 | 19191208500 | 232000 | 232500 | 232500 | 232000 | 108 |
| 518 | 20231018 | 101600 | 19166113000 | 232500 | 232000 | 232500 | 232000 | 55 |
| 519 | 20231018 | 101500 | 19153351500 | 232500 | 232000 | 232500 | 232000 | 292 |
| 520 | 20231018 | 101400 | 19085597500 | 232000 | 231500 | 232000 | 231500 | 148 |
| 521 | 20231018 | 101300 | 19051266500 | 232000 | 231000 | 232000 | 230500 | 2078 |
| 522 | 20231018 | 101200 | 18570611000 | 231000 | 231000 | 231000 | 230500 | 406 |
| 523 | 20231018 | 101100 | 18476892000 | 231000 | 230500 | 231000 | 230500 | 118 |
| 524 | 20231018 | 101000 | 18449653500 | 230500 | 231000 | 231000 | 230500 | 108 |
| 525 | 20231018 | 100900 | 18424725000 | 230500 | 231000 | 231000 | 230500 | 798 |
| 526 | 20231018 | 100800 | 18240780500 | 231000 | 230000 | 231000 | 230000 | 7539 |
| 527 | 20231018 | 100700 | 16503122000 | 230500 | 230000 | 230500 | 230000 | 159 |
| 528 | 20231018 | 100600 | 16466531000 | 230500 | 230000 | 230500 | 230000 | 581 |
| 529 | 20231018 | 100500 | 16332891500 | 230000 | 230500 | 230500 | 230000 | 486 |
| 530 | 20231018 | 100400 | 16221079000 | 230500 | 231000 | 231000 | 230000 | 4846 |
| 531 | 20231018 | 100300 | 15103376000 | 231500 | 231500 | 231500 | 231000 | 1769 |
| 532 | 20231018 | 100200 | 14694670000 | 231500 | 232000 | 232000 | 231000 | 1948 |
| 533 | 20231018 | 100100 | 14243846500 | 231500 | 231500 | 232000 | 231500 | 148 |
| 534 | 20231018 | 100000 | 14209579000 | 232000 | 232500 | 232500 | 231500 | 897 |
| 535 | 20231018 | 095900 | 14001697500 | 232000 | 232000 | 232500 | 232000 | 2973 |
| 536 | 20231018 | 095800 | 13311954000 | 232000 | 232500 | 233000 | 232000 | 2797 |
| 537 | 20231018 | 095700 | 12661796500 | 232500 | 232500 | 233000 | 232500 | 34 |
| 538 | 20231018 | 095600 | 12653881000 | 232500 | 232500 | 233000 | 232500 | 16 |
| 539 | 20231018 | 095500 | 12650159000 | 232500 | 232500 | 233000 | 232500 | 29 |
| 540 | 20231018 | 095400 | 12643409500 | 232500 | 232500 | 233000 | 232500 | 44 |
| 541 | 20231018 | 095300 | 12633174500 | 233000 | 232500 | 233000 | 232500 | 63 |
| 542 | 20231018 | 095200 | 12618522000 | 233000 | 233500 | 233500 | 232500 | 880 |
| 543 | 20231018 | 095100 | 12413484500 | 233000 | 233000 | 233000 | 233000 | 42 |
| 544 | 20231018 | 095000 | 12403698500 | 233500 | 233000 | 233500 | 233000 | 416 |
| 545 | 20231018 | 094900 | 12306769000 | 233000 | 232500 | 233000 | 232500 | 1342 |
| 546 | 20231018 | 094800 | 11994093000 | 232500 | 232500 | 233000 | 232500 | 129 |
| 547 | 20231018 | 094700 | 11964068500 | 232500 | 232500 | 232500 | 232000 | 3663 |
| 548 | 20231018 | 094600 | 11112460500 | 232500 | 232000 | 232500 | 232000 | 256 |
| 549 | 20231018 | 094500 | 11053033500 | 232000 | 233000 | 233000 | 232000 | 4679 |
| 550 | 20231018 | 094400 | 9964317500 | 233500 | 233500 | 233500 | 233000 | 484 |
| 551 | 20231018 | 094300 | 9851480500 | 233500 | 233500 | 234000 | 233500 | 940 |
| 552 | 20231018 | 094200 | 9631984500 | 234000 | 234000 | 234000 | 234000 | 1 |
| 553 | 20231018 | 094100 | 9631750500 | 233500 | 233500 | 233500 | 233500 | 44 |
| 554 | 20231018 | 094000 | 9621476500 | 233500 | 234000 | 234000 | 233500 | 69 |
| 555 | 20231018 | 093900 | 9605362000 | 233500 | 233500 | 234000 | 233500 | 333 |
| 556 | 20231018 | 093800 | 9527604000 | 234000 | 234000 | 234000 | 233000 | 12097 |
| 557 | 20231018 | 093700 | 6700316500 | 234500 | 234500 | 234500 | 234000 | 451 |
| 558 | 20231018 | 093600 | 6594575000 | 234500 | 234000 | 234500 | 234000 | 940 |
| 559 | 20231018 | 093500 | 6374147500 | 234500 | 234000 | 234500 | 234000 | 47 |
| 560 | 20231018 | 093400 | 6363128500 | 234500 | 234500 | 234500 | 234000 | 152 |
| 561 | 20231018 | 093300 | 6327487500 | 234000 | 234500 | 235000 | 234000 | 6163 |
| 562 | 20231018 | 093200 | 4882002500 | 234500 | 234500 | 234500 | 234000 | 176 |
| 563 | 20231018 | 093100 | 4840782500 | 234500 | 234000 | 234500 | 234000 | 13 |
| 564 | 20231018 | 093000 | 4837737000 | 234500 | 234000 | 234500 | 234000 | 154 |
| 565 | 20231018 | 092900 | 4801681500 | 234000 | 234500 | 234500 | 234000 | 28 |
| 566 | 20231018 | 092800 | 4795128500 | 234000 | 234500 | 234500 | 234000 | 26 |
| 567 | 20231018 | 092700 | 4789036000 | 234500 | 234000 | 234500 | 234000 | 31 |
| 568 | 20231018 | 092600 | 4781774000 | 234000 | 234000 | 234500 | 234000 | 84 |
| 569 | 20231018 | 092500 | 4762103000 | 234000 | 234500 | 234500 | 234000 | 279 |
| 570 | 20231018 | 092400 | 4696811000 | 234000 | 234500 | 234500 | 234000 | 5 |
| 571 | 20231018 | 092300 | 4695639500 | 234500 | 234500 | 234500 | 234000 | 54 |
| 572 | 20231018 | 092200 | 4682989000 | 234500 | 234000 | 234500 | 234000 | 104 |
| 573 | 20231018 | 092100 | 4658618500 | 234000 | 234500 | 234500 | 234000 | 86 |
| 574 | 20231018 | 092000 | 4638464000 | 234000 | 234000 | 234500 | 234000 | 1070 |
| 575 | 20231018 | 091900 | 4388082500 | 234000 | 233500 | 234000 | 233500 | 131 |
| 576 | 20231018 | 091800 | 4357439500 | 233500 | 233500 | 234000 | 233500 | 2316 |
| 577 | 20231018 | 091700 | 3815503500 | 233500 | 234000 | 234000 | 233500 | 96 |
| 578 | 20231018 | 091600 | 3793069500 | 234000 | 233500 | 234000 | 233500 | 37 |
| 579 | 20231018 | 091500 | 3784423500 | 234000 | 234000 | 234000 | 233500 | 1333 |
| 580 | 20231018 | 091400 | 3472574500 | 234500 | 234500 | 234500 | 234000 | 623 |
| 581 | 20231018 | 091300 | 3326564500 | 235000 | 234500 | 235000 | 234500 | 250 |
| 582 | 20231018 | 091200 | 3267927500 | 235000 | 234500 | 235000 | 234500 | 50 |
| 583 | 20231018 | 091100 | 3256191500 | 235000 | 235500 | 235500 | 235000 | 1726 |
| 584 | 20231018 | 091000 | 2850221000 | 235000 | 235000 | 235500 | 234500 | 1051 |
| 585 | 20231018 | 090900 | 2603035500 | 234500 | 235000 | 235000 | 234000 | 1602 |
| 586 | 20231018 | 090800 | 2227415500 | 234500 | 234500 | 235000 | 234000 | 1678 |
| 587 | 20231018 | 090700 | 1833930500 | 234500 | 234000 | 234500 | 234000 | 733 |
| 588 | 20231018 | 090600 | 1662084500 | 234000 | 234500 | 234500 | 234000 | 272 |
| 589 | 20231018 | 090500 | 1598359000 | 234000 | 233500 | 234000 | 233500 | 664 |
| 590 | 20231018 | 090400 | 1443045000 | 233500 | 234500 | 235000 | 233500 | 962 |
| 591 | 20231018 | 090300 | 1217783500 | 234500 | 235500 | 236000 | 234000 | 2272 |
| 592 | 20231018 | 090200 | 684193500 | 235000 | 236500 | 236500 | 235000 | 1043 |
| 593 | 20231018 | 090100 | 438042000 | 236500 | 237500 | 237500 | 236500 | 693 |
| 594 | 20231018 | 090000 | 273867500 | 237500 | 236000 | 238000 | 236000 | 1119 |