37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 192300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 25899 |
| 3 | 20231025 | 192200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 4 | 20231025 | 192100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 5 | 20231025 | 192000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 6 | 20231025 | 191900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 7 | 20231025 | 191800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 8 | 20231025 | 191700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 9 | 20231025 | 191600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 10 | 20231025 | 191500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 11 | 20231025 | 191400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 12 | 20231025 | 191300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 13 | 20231025 | 191200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 14 | 20231025 | 191100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 15 | 20231025 | 191000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 16 | 20231025 | 190900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 17 | 20231025 | 190800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 18 | 20231025 | 190700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 19 | 20231025 | 190600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 20 | 20231025 | 190500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 21 | 20231025 | 190400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 22 | 20231025 | 190300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 23 | 20231025 | 190200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 24 | 20231025 | 190100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 25 | 20231025 | 190000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 26 | 20231025 | 185900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 27 | 20231025 | 185800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 28 | 20231025 | 185700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 29 | 20231025 | 185600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 30 | 20231025 | 185500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 31 | 20231025 | 185400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 32 | 20231025 | 185300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 25899 |
| 33 | 20231025 | 185200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 34 | 20231025 | 185100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 35 | 20231025 | 185000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 36 | 20231025 | 184900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 37 | 20231025 | 184800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 38 | 20231025 | 184700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 39 | 20231025 | 184600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 40 | 20231025 | 184500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 41 | 20231025 | 184400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 42 | 20231025 | 184300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 43 | 20231025 | 184200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 44 | 20231025 | 184100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 45 | 20231025 | 184000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 46 | 20231025 | 183900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 47 | 20231025 | 183800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 48 | 20231025 | 183700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 49 | 20231025 | 183600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 50 | 20231025 | 183500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 51 | 20231025 | 183400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 52 | 20231025 | 183300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 53 | 20231025 | 183200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 54 | 20231025 | 183100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 55 | 20231025 | 183000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 56 | 20231025 | 182900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 57 | 20231025 | 182800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 58 | 20231025 | 182700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 59 | 20231025 | 182600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 60 | 20231025 | 182500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 61 | 20231025 | 182400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 62 | 20231025 | 182300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 25899 |
| 63 | 20231025 | 182200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 64 | 20231025 | 182100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 65 | 20231025 | 182000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 66 | 20231025 | 181900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 67 | 20231025 | 181800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 68 | 20231025 | 181700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 69 | 20231025 | 181600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 70 | 20231025 | 181500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 71 | 20231025 | 181400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 72 | 20231025 | 181300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 73 | 20231025 | 181200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 74 | 20231025 | 181100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 75 | 20231025 | 181000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 76 | 20231025 | 180900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 77 | 20231025 | 180800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 78 | 20231025 | 180700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 79 | 20231025 | 180600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 80 | 20231025 | 180500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 81 | 20231025 | 180400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 82 | 20231025 | 180300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 83 | 20231025 | 180200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 84 | 20231025 | 180100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 85 | 20231025 | 180000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 86 | 20231025 | 175900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 87 | 20231025 | 175800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 88 | 20231025 | 175700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 89 | 20231025 | 175600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 90 | 20231025 | 175500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 91 | 20231025 | 175400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 92 | 20231025 | 175300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 25899 |
| 93 | 20231025 | 175200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 94 | 20231025 | 175100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 95 | 20231025 | 175000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 96 | 20231025 | 174900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 97 | 20231025 | 174800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 98 | 20231025 | 174700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 99 | 20231025 | 174600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 100 | 20231025 | 174500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 101 | 20231025 | 174400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 102 | 20231025 | 174300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 103 | 20231025 | 174200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 104 | 20231025 | 174100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 105 | 20231025 | 174000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 106 | 20231025 | 173900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 107 | 20231025 | 173800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 108 | 20231025 | 173700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 109 | 20231025 | 173600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 110 | 20231025 | 173500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 111 | 20231025 | 173400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 112 | 20231025 | 173300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 113 | 20231025 | 173200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 114 | 20231025 | 173100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 115 | 20231025 | 173000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 116 | 20231025 | 172900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 117 | 20231025 | 172800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 118 | 20231025 | 172700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 119 | 20231025 | 172600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 120 | 20231025 | 172500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 121 | 20231025 | 172400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 122 | 20231025 | 172300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 25899 |
| 123 | 20231025 | 172200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 124 | 20231025 | 172100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 125 | 20231025 | 172000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 126 | 20231025 | 171900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 127 | 20231025 | 171800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 128 | 20231025 | 171700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 129 | 20231025 | 171600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 130 | 20231025 | 171500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 131 | 20231025 | 171400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 132 | 20231025 | 171300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 133 | 20231025 | 171200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 134 | 20231025 | 171100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 135 | 20231025 | 171000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 136 | 20231025 | 170900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 137 | 20231025 | 170800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 138 | 20231025 | 170700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 139 | 20231025 | 170600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 140 | 20231025 | 170500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 141 | 20231025 | 170400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 142 | 20231025 | 170300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 143 | 20231025 | 170200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 144 | 20231025 | 170100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 145 | 20231025 | 170000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 146 | 20231025 | 165900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 147 | 20231025 | 165800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 148 | 20231025 | 165700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 149 | 20231025 | 165600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 150 | 20231025 | 165500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 151 | 20231025 | 165400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 152 | 20231025 | 165300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 25899 |
| 153 | 20231025 | 165200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 154 | 20231025 | 165100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 155 | 20231025 | 165000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 156 | 20231025 | 164900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 157 | 20231025 | 164800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 158 | 20231025 | 164700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 159 | 20231025 | 164600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 160 | 20231025 | 164500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 161 | 20231025 | 164400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 162 | 20231025 | 164300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 163 | 20231025 | 164200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 164 | 20231025 | 164100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 165 | 20231025 | 164000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 166 | 20231025 | 163900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 167 | 20231025 | 163800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 168 | 20231025 | 163700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 169 | 20231025 | 163600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 170 | 20231025 | 163500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 171 | 20231025 | 163400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 172 | 20231025 | 163300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 173 | 20231025 | 163200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 174 | 20231025 | 163100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 175 | 20231025 | 163000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 176 | 20231025 | 162900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 177 | 20231025 | 162800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 178 | 20231025 | 162700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 179 | 20231025 | 162600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 180 | 20231025 | 162500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 181 | 20231025 | 162400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 182 | 20231025 | 162300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 25899 |
| 183 | 20231025 | 162200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 184 | 20231025 | 162100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 185 | 20231025 | 162000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 186 | 20231025 | 161900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 187 | 20231025 | 161800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 188 | 20231025 | 161700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 189 | 20231025 | 161600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 190 | 20231025 | 161500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 191 | 20231025 | 161400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 192 | 20231025 | 161300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 193 | 20231025 | 161200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 194 | 20231025 | 161100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 195 | 20231025 | 161000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 196 | 20231025 | 160900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 197 | 20231025 | 160800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 198 | 20231025 | 160700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 199 | 20231025 | 160600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 200 | 20231025 | 160500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 201 | 20231025 | 160400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 202 | 20231025 | 160300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 203 | 20231025 | 160200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 204 | 20231025 | 160100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 205 | 20231025 | 160000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 206 | 20231025 | 155900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 207 | 20231025 | 155800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 208 | 20231025 | 155700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 209 | 20231025 | 155600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 210 | 20231025 | 155500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 211 | 20231025 | 155400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 212 | 20231025 | 155300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 25899 |
| 213 | 20231025 | 155200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 214 | 20231025 | 155100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 215 | 20231025 | 155000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 216 | 20231025 | 154900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 217 | 20231025 | 154800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 218 | 20231025 | 154700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 219 | 20231025 | 154600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 220 | 20231025 | 154500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 221 | 20231025 | 154400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 222 | 20231025 | 154300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 223 | 20231025 | 154200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 224 | 20231025 | 154100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 225 | 20231025 | 154000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 226 | 20231025 | 153900 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 227 | 20231025 | 153800 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 228 | 20231025 | 153700 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 229 | 20231025 | 153600 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 230 | 20231025 | 153500 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 231 | 20231025 | 153400 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 232 | 20231025 | 153300 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 233 | 20231025 | 153200 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 234 | 20231025 | 153100 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 0 |
| 235 | 20231025 | 153000 | 188585350000 | 458000 | 458000 | 458000 | 458000 | 25899 |
| 236 | 20231025 | 152900 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 237 | 20231025 | 152800 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 238 | 20231025 | 152700 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 239 | 20231025 | 152600 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 240 | 20231025 | 152500 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 241 | 20231025 | 152400 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 242 | 20231025 | 152300 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 243 | 20231025 | 152200 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 244 | 20231025 | 152100 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 245 | 20231025 | 152000 | 176723608000 | 457500 | 457500 | 457500 | 457500 | 0 |
| 246 | 20231025 | 151900 | 176723608000 | 457500 | 458500 | 458500 | 457500 | 2301 |
| 247 | 20231025 | 151800 | 175670045000 | 458500 | 458500 | 458500 | 458000 | 1132 |
| 248 | 20231025 | 151700 | 175151114500 | 458500 | 457500 | 458500 | 457500 | 2385 |
| 249 | 20231025 | 151600 | 174058971000 | 458000 | 458500 | 458500 | 457500 | 2090 |
| 250 | 20231025 | 151500 | 173101530000 | 458500 | 458500 | 459000 | 458000 | 1838 |
| 251 | 20231025 | 151400 | 172259032000 | 458500 | 459000 | 459000 | 458000 | 2412 |
| 252 | 20231025 | 151300 | 171153133000 | 459000 | 458500 | 459500 | 458500 | 1775 |
| 253 | 20231025 | 151200 | 170338694000 | 458500 | 459000 | 459000 | 458500 | 1312 |
| 254 | 20231025 | 151100 | 169736729500 | 459000 | 460000 | 460000 | 458500 | 2147 |
| 255 | 20231025 | 151000 | 168750793500 | 460000 | 459500 | 460000 | 459500 | 1109 |
| 256 | 20231025 | 150900 | 168240878500 | 460000 | 459000 | 460000 | 458500 | 2223 |
| 257 | 20231025 | 150800 | 167220122000 | 459000 | 458500 | 459000 | 458500 | 899 |
| 258 | 20231025 | 150700 | 166807742000 | 458500 | 458500 | 459000 | 458500 | 1260 |
| 259 | 20231025 | 150600 | 166229630000 | 458500 | 458000 | 459000 | 458000 | 881 |
| 260 | 20231025 | 150500 | 165825752000 | 458500 | 458000 | 459000 | 458000 | 1815 |
| 261 | 20231025 | 150400 | 164993776500 | 458500 | 458500 | 458500 | 458000 | 623 |
| 262 | 20231025 | 150300 | 164708330500 | 458500 | 459000 | 459500 | 458000 | 1725 |
| 263 | 20231025 | 150200 | 163917519500 | 459000 | 459000 | 459500 | 458500 | 1234 |
| 264 | 20231025 | 150100 | 163351261000 | 459000 | 458000 | 459000 | 458000 | 908 |
| 265 | 20231025 | 150000 | 162934901500 | 458000 | 458000 | 459000 | 458000 | 964 |
| 266 | 20231025 | 145900 | 162492989500 | 458500 | 458000 | 459000 | 457500 | 1910 |
| 267 | 20231025 | 145800 | 161617961500 | 458000 | 457000 | 458000 | 456500 | 5260 |
| 268 | 20231025 | 145700 | 159213274500 | 457000 | 458000 | 458000 | 457000 | 3068 |
| 269 | 20231025 | 145600 | 157809641500 | 458000 | 458000 | 458500 | 458000 | 933 |
| 270 | 20231025 | 145500 | 157382231500 | 458500 | 457500 | 458500 | 457500 | 1563 |
| 271 | 20231025 | 145400 | 156666432500 | 458000 | 458000 | 458000 | 457500 | 787 |
| 272 | 20231025 | 145300 | 156306249000 | 457500 | 457500 | 458000 | 457000 | 1358 |
| 273 | 20231025 | 145200 | 155685009000 | 457500 | 457500 | 458000 | 457000 | 1088 |
| 274 | 20231025 | 145100 | 155187153500 | 457500 | 457000 | 458000 | 457000 | 1743 |
| 275 | 20231025 | 145000 | 154389957500 | 457000 | 457000 | 457500 | 457000 | 1770 |
| 276 | 20231025 | 144900 | 153580999000 | 457000 | 457000 | 457500 | 457000 | 1264 |
| 277 | 20231025 | 144800 | 153003171500 | 457000 | 457500 | 457500 | 457000 | 2428 |
| 278 | 20231025 | 144700 | 151892891000 | 457000 | 458000 | 458000 | 457000 | 1692 |
| 279 | 20231025 | 144600 | 151119130000 | 457500 | 457500 | 458000 | 457500 | 1287 |
| 280 | 20231025 | 144500 | 150530238500 | 457500 | 458000 | 458000 | 457500 | 994 |
| 281 | 20231025 | 144400 | 150075290000 | 458000 | 459000 | 459000 | 457500 | 1318 |
| 282 | 20231025 | 144300 | 149471332500 | 459000 | 457500 | 459000 | 457500 | 2069 |
| 283 | 20231025 | 144200 | 148523363000 | 458000 | 459500 | 459500 | 457500 | 4391 |
| 284 | 20231025 | 144100 | 146510665500 | 459500 | 459500 | 459500 | 459000 | 698 |
| 285 | 20231025 | 144000 | 146190221000 | 459000 | 459500 | 460000 | 459000 | 819 |
| 286 | 20231025 | 143900 | 145813859000 | 459500 | 459500 | 460000 | 459000 | 614 |
| 287 | 20231025 | 143800 | 145531681000 | 459000 | 459000 | 460000 | 459000 | 1350 |
| 288 | 20231025 | 143700 | 144911305000 | 459500 | 460500 | 460500 | 459000 | 1689 |
| 289 | 20231025 | 143600 | 144134913500 | 460500 | 461000 | 461000 | 460000 | 957 |
| 290 | 20231025 | 143500 | 143694163000 | 460500 | 460500 | 461000 | 460500 | 1330 |
| 291 | 20231025 | 143400 | 143081208500 | 461000 | 460000 | 461000 | 460000 | 953 |
| 292 | 20231025 | 143300 | 142642474500 | 460000 | 459000 | 460500 | 458500 | 1288 |
| 293 | 20231025 | 143200 | 142050350500 | 459000 | 458000 | 459500 | 458000 | 1896 |
| 294 | 20231025 | 143100 | 141180954500 | 458500 | 459000 | 459500 | 458000 | 2544 |
| 295 | 20231025 | 143000 | 140013659500 | 459500 | 458500 | 459500 | 458500 | 1069 |
| 296 | 20231025 | 142900 | 139522972000 | 459000 | 458500 | 459000 | 458000 | 1137 |
| 297 | 20231025 | 142800 | 139001522000 | 458500 | 460000 | 460500 | 458000 | 7994 |
| 298 | 20231025 | 142700 | 135332535500 | 460000 | 461500 | 462000 | 460000 | 4905 |
| 299 | 20231025 | 142600 | 133072343500 | 461500 | 461500 | 462000 | 461500 | 661 |
| 300 | 20231025 | 142500 | 132767248500 | 461500 | 462000 | 462500 | 461500 | 1028 |
| 301 | 20231025 | 142400 | 132292641500 | 462000 | 462000 | 462500 | 461500 | 1107 |
| 302 | 20231025 | 142300 | 131781055500 | 462000 | 463500 | 464000 | 462000 | 5834 |
| 303 | 20231025 | 142200 | 129081002500 | 463500 | 463500 | 464000 | 463500 | 580 |
| 304 | 20231025 | 142100 | 128812115500 | 463500 | 463500 | 464000 | 463500 | 319 |
| 305 | 20231025 | 142000 | 128664236500 | 463500 | 463500 | 464000 | 463500 | 1171 |
| 306 | 20231025 | 141900 | 128121416000 | 463500 | 465000 | 465500 | 463500 | 6716 |
| 307 | 20231025 | 141800 | 125001538500 | 465000 | 466500 | 466500 | 465000 | 4445 |
| 308 | 20231025 | 141700 | 122931006500 | 466500 | 466500 | 467000 | 466500 | 304 |
| 309 | 20231025 | 141600 | 122789161000 | 467000 | 467000 | 467000 | 466500 | 328 |
| 310 | 20231025 | 141500 | 122636097500 | 467000 | 467000 | 467500 | 466500 | 299 |
| 311 | 20231025 | 141400 | 122496506500 | 467000 | 467500 | 467500 | 466500 | 1007 |
| 312 | 20231025 | 141300 | 122026030000 | 467500 | 467500 | 468000 | 467000 | 976 |
| 313 | 20231025 | 141200 | 121569885500 | 468000 | 466500 | 468000 | 466500 | 2052 |
| 314 | 20231025 | 141100 | 120611765500 | 466500 | 466500 | 466500 | 466000 | 694 |
| 315 | 20231025 | 141000 | 120288287000 | 466500 | 466000 | 466500 | 466000 | 315 |
| 316 | 20231025 | 140900 | 120141433500 | 466500 | 466000 | 466500 | 466000 | 318 |
| 317 | 20231025 | 140800 | 119993209500 | 466000 | 466500 | 466500 | 466000 | 234 |
| 318 | 20231025 | 140700 | 119884113500 | 466000 | 466000 | 466500 | 465500 | 1151 |
| 319 | 20231025 | 140600 | 119347721000 | 466000 | 465500 | 466000 | 465500 | 256 |
| 320 | 20231025 | 140500 | 119228536500 | 466000 | 465500 | 466000 | 465500 | 494 |
| 321 | 20231025 | 140400 | 118998516000 | 466000 | 465500 | 466000 | 465500 | 243 |
| 322 | 20231025 | 140300 | 118885378000 | 466000 | 466000 | 466500 | 465500 | 533 |
| 323 | 20231025 | 140200 | 118636980500 | 466000 | 465500 | 466500 | 465500 | 1051 |
| 324 | 20231025 | 140100 | 118147360500 | 465500 | 466000 | 466000 | 465500 | 393 |
| 325 | 20231025 | 140000 | 117964368000 | 466000 | 466000 | 466000 | 465500 | 1319 |
| 326 | 20231025 | 135900 | 117349920000 | 466000 | 466000 | 466500 | 466000 | 276 |
| 327 | 20231025 | 135800 | 117221271500 | 466500 | 466000 | 466500 | 466000 | 309 |
| 328 | 20231025 | 135700 | 117077204000 | 466000 | 465500 | 466500 | 465500 | 1818 |
| 329 | 20231025 | 135600 | 116230046500 | 466000 | 465500 | 466000 | 465500 | 389 |
| 330 | 20231025 | 135500 | 116048909500 | 465500 | 465500 | 466000 | 465500 | 252 |
| 331 | 20231025 | 135400 | 115931569000 | 466000 | 466000 | 466500 | 465500 | 784 |
| 332 | 20231025 | 135300 | 115566433000 | 466500 | 465500 | 466500 | 465500 | 814 |
| 333 | 20231025 | 135200 | 115187153000 | 466000 | 465500 | 466000 | 465500 | 309 |
| 334 | 20231025 | 135100 | 115043280000 | 465500 | 466500 | 466500 | 465500 | 596 |
| 335 | 20231025 | 135000 | 114765540500 | 467000 | 466500 | 467000 | 466000 | 2617 |
| 336 | 20231025 | 134900 | 113545070000 | 466500 | 467000 | 467500 | 466500 | 1989 |
| 337 | 20231025 | 134800 | 112616364500 | 467500 | 467500 | 468000 | 467000 | 519 |
| 338 | 20231025 | 134700 | 112373808500 | 467500 | 468000 | 468000 | 467500 | 884 |
| 339 | 20231025 | 134600 | 111960512000 | 468000 | 467500 | 468000 | 467500 | 196 |
| 340 | 20231025 | 134500 | 111868842500 | 468000 | 468000 | 468500 | 467500 | 2106 |
| 341 | 20231025 | 134400 | 110883198500 | 468500 | 468000 | 468500 | 467500 | 4248 |
| 342 | 20231025 | 134300 | 108895824500 | 468000 | 469000 | 469000 | 468000 | 454 |
| 343 | 20231025 | 134200 | 108683207500 | 468500 | 469000 | 469500 | 468500 | 1171 |
| 344 | 20231025 | 134100 | 108134272000 | 469500 | 469000 | 469500 | 469000 | 188 |
| 345 | 20231025 | 134000 | 108046083500 | 469500 | 469500 | 470000 | 469000 | 555 |
| 346 | 20231025 | 133900 | 107785585000 | 470000 | 470000 | 470000 | 469500 | 387 |
| 347 | 20231025 | 133800 | 107603802000 | 470000 | 469000 | 470000 | 469000 | 922 |
| 348 | 20231025 | 133700 | 107171022500 | 469000 | 470000 | 470000 | 469000 | 567 |
| 349 | 20231025 | 133600 | 106904881000 | 470000 | 469500 | 470000 | 469500 | 310 |
| 350 | 20231025 | 133500 | 106759303500 | 470000 | 469500 | 470000 | 469500 | 502 |
| 351 | 20231025 | 133400 | 106523545500 | 470000 | 470500 | 470500 | 469000 | 1563 |
| 352 | 20231025 | 133300 | 105789304500 | 470000 | 470000 | 470500 | 470000 | 265 |
| 353 | 20231025 | 133200 | 105664725000 | 470000 | 470000 | 470500 | 470000 | 696 |
| 354 | 20231025 | 133100 | 105337503000 | 470500 | 469500 | 470500 | 469500 | 1516 |
| 355 | 20231025 | 133000 | 104625017500 | 469500 | 469000 | 470000 | 469000 | 972 |
| 356 | 20231025 | 132900 | 104168672500 | 469500 | 469000 | 469500 | 468500 | 945 |
| 357 | 20231025 | 132800 | 103725455500 | 468500 | 469000 | 469000 | 468500 | 292 |
| 358 | 20231025 | 132700 | 103588621500 | 468500 | 468500 | 469000 | 468000 | 1151 |
| 359 | 20231025 | 132600 | 103049384000 | 468000 | 468500 | 468500 | 467500 | 576 |
| 360 | 20231025 | 132500 | 102779813500 | 468000 | 468000 | 468500 | 468000 | 393 |
| 361 | 20231025 | 132400 | 102595815500 | 468000 | 469000 | 469000 | 467500 | 963 |
| 362 | 20231025 | 132300 | 102144921500 | 468500 | 467000 | 469000 | 467000 | 3169 |
| 363 | 20231025 | 132200 | 100662150500 | 467000 | 467500 | 467500 | 467000 | 569 |
| 364 | 20231025 | 132100 | 100396392500 | 467000 | 467500 | 468000 | 467000 | 1132 |
| 365 | 20231025 | 132000 | 99867310000 | 467500 | 467500 | 468000 | 467500 | 318 |
| 366 | 20231025 | 131900 | 99718639500 | 467500 | 467500 | 468000 | 467500 | 208 |
| 367 | 20231025 | 131800 | 99621394000 | 467500 | 468000 | 468500 | 467500 | 1334 |
| 368 | 20231025 | 131700 | 98997313500 | 468000 | 468500 | 468500 | 468000 | 260 |
| 369 | 20231025 | 131600 | 98875622000 | 468000 | 468000 | 468500 | 468000 | 375 |
| 370 | 20231025 | 131500 | 98700060000 | 468000 | 468000 | 468500 | 468000 | 408 |
| 371 | 20231025 | 131400 | 98509097000 | 468500 | 468500 | 469000 | 468000 | 421 |
| 372 | 20231025 | 131300 | 98311937500 | 469000 | 468500 | 469000 | 468000 | 1607 |
| 373 | 20231025 | 131200 | 97559082500 | 468000 | 468500 | 469000 | 468000 | 1527 |
| 374 | 20231025 | 131100 | 96843841500 | 469000 | 470000 | 470000 | 468500 | 1733 |
| 375 | 20231025 | 131000 | 96030530000 | 470500 | 470000 | 470500 | 470000 | 138 |
| 376 | 20231025 | 130900 | 95965659500 | 470000 | 469500 | 470500 | 469500 | 724 |
| 377 | 20231025 | 130800 | 95625361000 | 469500 | 470500 | 470500 | 469000 | 5755 |
| 378 | 20231025 | 130700 | 92921424000 | 470000 | 471500 | 471500 | 470000 | 3494 |
| 379 | 20231025 | 130600 | 91277234500 | 471000 | 471500 | 472000 | 471000 | 530 |
| 380 | 20231025 | 130500 | 91027430000 | 472000 | 471000 | 472000 | 471000 | 923 |
| 381 | 20231025 | 130400 | 90591997000 | 471500 | 471500 | 472000 | 471000 | 3189 |
| 382 | 20231025 | 130300 | 89088601500 | 471500 | 471500 | 472000 | 471500 | 117 |
| 383 | 20231025 | 130200 | 89033433000 | 472000 | 472000 | 472000 | 471500 | 181 |
| 384 | 20231025 | 130100 | 88948084500 | 472000 | 471500 | 472000 | 471000 | 1360 |
| 385 | 20231025 | 130000 | 88306878500 | 471000 | 472000 | 472500 | 471000 | 2923 |
| 386 | 20231025 | 125900 | 86928120500 | 472000 | 472500 | 472500 | 472000 | 222 |
| 387 | 20231025 | 125800 | 86823329500 | 472000 | 472000 | 472500 | 472000 | 517 |
| 388 | 20231025 | 125700 | 86579204000 | 472000 | 472500 | 472500 | 472000 | 365 |
| 389 | 20231025 | 125600 | 86406904000 | 472500 | 472500 | 472500 | 472000 | 289 |
| 390 | 20231025 | 125500 | 86270437000 | 472500 | 472500 | 473000 | 472000 | 1132 |
| 391 | 20231025 | 125400 | 85735642500 | 472500 | 472500 | 472500 | 472000 | 2446 |
| 392 | 20231025 | 125300 | 84580156000 | 472500 | 472500 | 473000 | 472000 | 933 |
| 393 | 20231025 | 125200 | 84139305500 | 472500 | 473000 | 473000 | 472500 | 595 |
| 394 | 20231025 | 125100 | 83857983000 | 473000 | 473000 | 473000 | 472500 | 539 |
| 395 | 20231025 | 125000 | 83603114500 | 473000 | 472500 | 473000 | 472500 | 491 |
| 396 | 20231025 | 124900 | 83370926000 | 473000 | 473000 | 473000 | 472500 | 856 |
| 397 | 20231025 | 124800 | 82966056500 | 472500 | 472500 | 473000 | 472500 | 318 |
| 398 | 20231025 | 124700 | 82815745000 | 473000 | 473000 | 473000 | 472500 | 177 |
| 399 | 20231025 | 124600 | 82732105500 | 472500 | 473000 | 473500 | 472500 | 778 |
| 400 | 20231025 | 124500 | 82364071000 | 473000 | 473000 | 473500 | 473000 | 273 |
| 401 | 20231025 | 124400 | 82234934500 | 473500 | 473000 | 473500 | 473000 | 459 |
| 402 | 20231025 | 124300 | 82017808000 | 473000 | 473500 | 473500 | 473000 | 284 |
| 403 | 20231025 | 124200 | 81883459000 | 473500 | 473500 | 473500 | 473000 | 839 |
| 404 | 20231025 | 124100 | 81486490000 | 473000 | 473000 | 473500 | 473000 | 188 |
| 405 | 20231025 | 124000 | 81397562000 | 473000 | 473000 | 473500 | 473000 | 200 |
| 406 | 20231025 | 123900 | 81302946500 | 473500 | 472500 | 473500 | 472500 | 1941 |
| 407 | 20231025 | 123800 | 80384905000 | 473000 | 473500 | 473500 | 472500 | 942 |
| 408 | 20231025 | 123700 | 79939380500 | 473500 | 473500 | 473500 | 473000 | 298 |
| 409 | 20231025 | 123600 | 79798413000 | 473000 | 473500 | 473500 | 473000 | 261 |
| 410 | 20231025 | 123500 | 79674898000 | 473500 | 473000 | 473500 | 473000 | 111 |
| 411 | 20231025 | 123400 | 79622382000 | 473000 | 473500 | 473500 | 473000 | 337 |
| 412 | 20231025 | 123300 | 79462894500 | 473500 | 473500 | 474000 | 473500 | 522 |
| 413 | 20231025 | 123200 | 79215722500 | 473500 | 474000 | 474000 | 473500 | 145 |
| 414 | 20231025 | 123100 | 79147059000 | 473500 | 473500 | 474000 | 473500 | 527 |
| 415 | 20231025 | 123000 | 78897524000 | 474000 | 474000 | 474500 | 473500 | 606 |
| 416 | 20231025 | 122900 | 78610306500 | 474000 | 474000 | 474500 | 474000 | 238 |
| 417 | 20231025 | 122800 | 78497491000 | 474500 | 474000 | 474500 | 474000 | 83 |
| 418 | 20231025 | 122700 | 78458145000 | 474000 | 474500 | 474500 | 474000 | 164 |
| 419 | 20231025 | 122600 | 78380390500 | 474500 | 473000 | 474500 | 473000 | 324 |
| 420 | 20231025 | 122500 | 78226943000 | 473000 | 474500 | 474500 | 473000 | 1136 |
| 421 | 20231025 | 122400 | 77688540000 | 474000 | 474500 | 474500 | 474000 | 143 |
| 422 | 20231025 | 122300 | 77620753000 | 474500 | 473500 | 474500 | 473500 | 66 |
| 423 | 20231025 | 122200 | 77589455000 | 474000 | 473000 | 474000 | 473000 | 1098 |
| 424 | 20231025 | 122100 | 77069293000 | 473500 | 473500 | 473500 | 473000 | 112 |
| 425 | 20231025 | 122000 | 77016305500 | 473500 | 473000 | 473500 | 473000 | 103 |
| 426 | 20231025 | 121900 | 76967580000 | 473500 | 473000 | 473500 | 473000 | 66 |
| 427 | 20231025 | 121800 | 76936358000 | 473000 | 473500 | 473500 | 472500 | 1425 |
| 428 | 20231025 | 121700 | 76262103000 | 473500 | 473500 | 474000 | 473500 | 72 |
| 429 | 20231025 | 121600 | 76228008500 | 474000 | 473500 | 474000 | 473500 | 58 |
| 430 | 20231025 | 121500 | 76200540500 | 474000 | 472500 | 474000 | 472500 | 1634 |
| 431 | 20231025 | 121400 | 75427553000 | 472500 | 473000 | 473500 | 472500 | 761 |
| 432 | 20231025 | 121300 | 75067625500 | 473500 | 473000 | 473500 | 473000 | 274 |
| 433 | 20231025 | 121200 | 74938017000 | 473000 | 473000 | 473500 | 473000 | 207 |
| 434 | 20231025 | 121100 | 74840101500 | 473000 | 473000 | 473500 | 473000 | 57 |
| 435 | 20231025 | 121000 | 74813126000 | 473000 | 473500 | 473500 | 473000 | 137 |
| 436 | 20231025 | 120900 | 74748305500 | 473500 | 473000 | 473500 | 473000 | 1836 |
| 437 | 20231025 | 120800 | 73878980000 | 473000 | 474000 | 474000 | 473000 | 190 |
| 438 | 20231025 | 120700 | 73789085500 | 473500 | 473500 | 474000 | 473500 | 279 |
| 439 | 20231025 | 120600 | 73656976500 | 473500 | 474000 | 474000 | 473500 | 330 |
| 440 | 20231025 | 120500 | 73500573000 | 474000 | 474000 | 474500 | 474000 | 335 |
| 441 | 20231025 | 120400 | 73341761000 | 474000 | 474500 | 475000 | 474000 | 443 |
| 442 | 20231025 | 120300 | 73131625000 | 474500 | 474500 | 475000 | 474500 | 261 |
| 443 | 20231025 | 120200 | 73007779000 | 474500 | 475000 | 475000 | 474500 | 26 |
| 444 | 20231025 | 120100 | 72995438500 | 475000 | 474000 | 475000 | 474000 | 479 |
| 445 | 20231025 | 120000 | 72768121000 | 474000 | 473000 | 474500 | 473000 | 1315 |
| 446 | 20231025 | 115900 | 72145596500 | 473000 | 473000 | 473500 | 473000 | 134 |
| 447 | 20231025 | 115800 | 72082194500 | 473500 | 473000 | 473500 | 473000 | 186 |
| 448 | 20231025 | 115700 | 71994189000 | 473000 | 473000 | 473500 | 472500 | 1813 |
| 449 | 20231025 | 115600 | 71136676500 | 473500 | 473500 | 473500 | 473000 | 95 |
| 450 | 20231025 | 115500 | 71091732500 | 473500 | 473000 | 473500 | 473000 | 413 |
| 451 | 20231025 | 115400 | 70896372500 | 473000 | 473500 | 473500 | 473000 | 53 |
| 452 | 20231025 | 115300 | 70871287500 | 473500 | 474000 | 474000 | 473500 | 1102 |
| 453 | 20231025 | 115200 | 70349418500 | 473500 | 474000 | 474000 | 473500 | 1060 |
| 454 | 20231025 | 115100 | 69846985500 | 474500 | 474500 | 474500 | 474000 | 292 |
| 455 | 20231025 | 115000 | 69708550500 | 474500 | 474000 | 474500 | 474000 | 173 |
| 456 | 20231025 | 114900 | 69626484000 | 474000 | 473500 | 474000 | 473000 | 2901 |
| 457 | 20231025 | 114800 | 68252480500 | 473000 | 473000 | 473500 | 473000 | 188 |
| 458 | 20231025 | 114700 | 68163544000 | 473000 | 473000 | 473500 | 473000 | 361 |
| 459 | 20231025 | 114600 | 67992787000 | 473000 | 473500 | 474000 | 473000 | 1841 |
| 460 | 20231025 | 114500 | 67121143000 | 473500 | 474000 | 474000 | 473500 | 447 |
| 461 | 20231025 | 114400 | 66909478000 | 474000 | 474000 | 474000 | 473500 | 349 |
| 462 | 20231025 | 114300 | 66744140500 | 474000 | 474000 | 474000 | 473500 | 187 |
| 463 | 20231025 | 114200 | 66655583500 | 474000 | 473500 | 474000 | 473500 | 241 |
| 464 | 20231025 | 114100 | 66541425000 | 474000 | 474000 | 474000 | 473500 | 415 |
| 465 | 20231025 | 114000 | 66344730500 | 474000 | 473500 | 474000 | 473500 | 407 |
| 466 | 20231025 | 113900 | 66151944000 | 474000 | 473500 | 474000 | 473500 | 326 |
| 467 | 20231025 | 113800 | 65997545500 | 473500 | 474000 | 474000 | 473500 | 228 |
| 468 | 20231025 | 113700 | 65889495000 | 474000 | 474000 | 474000 | 473500 | 352 |
| 469 | 20231025 | 113600 | 65722713500 | 474000 | 474500 | 475000 | 473500 | 3038 |
| 470 | 20231025 | 113500 | 64282125000 | 475000 | 475000 | 475500 | 475000 | 1621 |
| 471 | 20231025 | 113400 | 63512147000 | 475000 | 475500 | 475500 | 475000 | 339 |
| 472 | 20231025 | 113300 | 63351047500 | 475500 | 475500 | 476000 | 475000 | 410 |
| 473 | 20231025 | 113200 | 63156090500 | 476000 | 476500 | 476500 | 475500 | 417 |
| 474 | 20231025 | 113100 | 62957741000 | 476000 | 477000 | 477000 | 476000 | 2630 |
| 475 | 20231025 | 113000 | 61704763000 | 476500 | 476500 | 477000 | 476500 | 172 |
| 476 | 20231025 | 112900 | 61622797500 | 477000 | 476500 | 477000 | 476500 | 160 |
| 477 | 20231025 | 112800 | 61546552000 | 477000 | 477000 | 477000 | 476500 | 204 |
| 478 | 20231025 | 112700 | 61449266500 | 476500 | 477000 | 477000 | 476500 | 108 |
| 479 | 20231025 | 112600 | 61397780500 | 476500 | 476500 | 477000 | 476500 | 138 |
| 480 | 20231025 | 112500 | 61331967000 | 477000 | 477000 | 477500 | 476500 | 396 |
| 481 | 20231025 | 112400 | 61143103000 | 477500 | 477000 | 478000 | 477000 | 983 |
| 482 | 20231025 | 112300 | 60673684500 | 477000 | 477000 | 477500 | 477000 | 557 |
| 483 | 20231025 | 112200 | 60407731000 | 477500 | 477500 | 477500 | 477000 | 135 |
| 484 | 20231025 | 112100 | 60343304000 | 477500 | 476500 | 477500 | 476500 | 369 |
| 485 | 20231025 | 112000 | 60167245000 | 477500 | 475500 | 477500 | 475500 | 1750 |
| 486 | 20231025 | 111900 | 59333120000 | 476000 | 476000 | 476500 | 475500 | 313 |
| 487 | 20231025 | 111800 | 59184156000 | 476500 | 475500 | 476500 | 475000 | 1078 |
| 488 | 20231025 | 111700 | 58671493500 | 475000 | 475000 | 475500 | 475000 | 450 |
| 489 | 20231025 | 111600 | 58457598500 | 475000 | 475500 | 475500 | 475000 | 286 |
| 490 | 20231025 | 111500 | 58321738500 | 475000 | 475000 | 475500 | 475000 | 266 |
| 491 | 20231025 | 111400 | 58195357500 | 475000 | 475500 | 476000 | 475000 | 189 |
| 492 | 20231025 | 111300 | 58105536500 | 475500 | 475500 | 476000 | 475500 | 113 |
| 493 | 20231025 | 111200 | 58051797000 | 476000 | 475500 | 476000 | 475500 | 486 |
| 494 | 20231025 | 111100 | 57820645500 | 475500 | 475500 | 476000 | 475500 | 133 |
| 495 | 20231025 | 111000 | 57757397500 | 475500 | 476500 | 476500 | 475500 | 231 |
| 496 | 20231025 | 110900 | 57647478500 | 476000 | 476000 | 476500 | 475500 | 395 |
| 497 | 20231025 | 110800 | 57459463500 | 476000 | 475500 | 476000 | 475500 | 81 |
| 498 | 20231025 | 110700 | 57420931500 | 475500 | 475500 | 476000 | 475500 | 206 |
| 499 | 20231025 | 110600 | 57322901500 | 475500 | 475500 | 476000 | 475000 | 375 |
| 500 | 20231025 | 110500 | 57144483500 | 475500 | 475000 | 476000 | 475000 | 941 |
| 501 | 20231025 | 110400 | 56696971500 | 475500 | 476500 | 476500 | 475000 | 845 |
| 502 | 20231025 | 110300 | 56294969000 | 476000 | 476000 | 476500 | 476000 | 191 |
| 503 | 20231025 | 110200 | 56204035500 | 476000 | 476500 | 476500 | 476000 | 97 |
| 504 | 20231025 | 110100 | 56157854500 | 476500 | 476000 | 476500 | 476000 | 121 |
| 505 | 20231025 | 110000 | 56100226500 | 476500 | 476000 | 476500 | 475500 | 358 |
| 506 | 20231025 | 105900 | 55929829000 | 476000 | 475500 | 476000 | 475500 | 203 |
| 507 | 20231025 | 105800 | 55833252000 | 476000 | 475500 | 476500 | 475500 | 713 |
| 508 | 20231025 | 105700 | 55493873500 | 475500 | 475000 | 476000 | 475000 | 328 |
| 509 | 20231025 | 105600 | 55337920000 | 475000 | 475000 | 475500 | 474500 | 911 |
| 510 | 20231025 | 105500 | 54905029000 | 475000 | 474500 | 475000 | 474000 | 212 |
| 511 | 20231025 | 105400 | 54804458500 | 474500 | 474000 | 474500 | 474000 | 1157 |
| 512 | 20231025 | 105300 | 54255492000 | 474000 | 475000 | 475000 | 473500 | 8882 |
| 513 | 20231025 | 105200 | 50040023500 | 475000 | 475500 | 475500 | 475000 | 407 |
| 514 | 20231025 | 105100 | 49846649000 | 475000 | 475500 | 476000 | 475000 | 590 |
| 515 | 20231025 | 105000 | 49566103000 | 476000 | 475000 | 476000 | 475000 | 611 |
| 516 | 20231025 | 104900 | 49275575500 | 475000 | 475000 | 475500 | 475000 | 1570 |
| 517 | 20231025 | 104800 | 48529275500 | 475000 | 475000 | 475500 | 475000 | 297 |
| 518 | 20231025 | 104700 | 48388183000 | 475500 | 475000 | 475500 | 475000 | 398 |
| 519 | 20231025 | 104600 | 48199080500 | 475500 | 475000 | 475500 | 475000 | 329 |
| 520 | 20231025 | 104500 | 48042732500 | 475000 | 475500 | 476000 | 475000 | 2270 |
| 521 | 20231025 | 104400 | 46963396500 | 476000 | 476000 | 476000 | 475500 | 222 |
| 522 | 20231025 | 104300 | 46857754500 | 475500 | 476000 | 476500 | 475500 | 2520 |
| 523 | 20231025 | 104200 | 45658494000 | 476000 | 477000 | 477000 | 476000 | 3998 |
| 524 | 20231025 | 104100 | 43754458500 | 477000 | 477500 | 477500 | 476500 | 1027 |
| 525 | 20231025 | 104000 | 43264867000 | 477500 | 477500 | 477500 | 476500 | 432 |
| 526 | 20231025 | 103900 | 43058806000 | 477000 | 476500 | 477500 | 476500 | 484 |
| 527 | 20231025 | 103800 | 42827939500 | 476500 | 476500 | 477000 | 476500 | 295 |
| 528 | 20231025 | 103700 | 42687283000 | 477000 | 477000 | 477000 | 476500 | 423 |
| 529 | 20231025 | 103600 | 42485555000 | 477000 | 477000 | 477000 | 476500 | 412 |
| 530 | 20231025 | 103500 | 42289070000 | 477000 | 477500 | 477500 | 476500 | 1319 |
| 531 | 20231025 | 103400 | 41659952500 | 477000 | 477500 | 477500 | 477000 | 995 |
| 532 | 20231025 | 103300 | 41185136500 | 477500 | 477500 | 478000 | 477000 | 407 |
| 533 | 20231025 | 103200 | 40990858000 | 477500 | 477000 | 478000 | 477000 | 410 |
| 534 | 20231025 | 103100 | 40795109500 | 477000 | 477500 | 477500 | 477000 | 193 |
| 535 | 20231025 | 103000 | 40703007500 | 477500 | 478000 | 478000 | 477000 | 332 |
| 536 | 20231025 | 102900 | 40544526500 | 477500 | 477500 | 478000 | 477500 | 226 |
| 537 | 20231025 | 102800 | 40436559000 | 477500 | 477000 | 477500 | 477000 | 967 |
| 538 | 20231025 | 102700 | 39974962500 | 477000 | 477000 | 477500 | 477000 | 133 |
| 539 | 20231025 | 102600 | 39911509500 | 477500 | 477500 | 478000 | 477000 | 634 |
| 540 | 20231025 | 102500 | 39608735500 | 477500 | 477500 | 478000 | 477000 | 524 |
| 541 | 20231025 | 102400 | 39358483500 | 478000 | 478000 | 478500 | 477500 | 173 |
| 542 | 20231025 | 102300 | 39275753000 | 478000 | 478000 | 478500 | 477000 | 703 |
| 543 | 20231025 | 102200 | 38939912500 | 478000 | 478000 | 478500 | 478000 | 325 |
| 544 | 20231025 | 102100 | 38784474500 | 478000 | 479500 | 479500 | 478000 | 885 |
| 545 | 20231025 | 102000 | 38360751000 | 479000 | 479000 | 479500 | 479000 | 138 |
| 546 | 20231025 | 101900 | 38294609500 | 479000 | 479500 | 479500 | 479000 | 169 |
| 547 | 20231025 | 101800 | 38213597500 | 479500 | 479500 | 480000 | 479000 | 417 |
| 548 | 20231025 | 101700 | 38013562500 | 479000 | 479500 | 479500 | 478500 | 577 |
| 549 | 20231025 | 101600 | 37737128500 | 479000 | 478500 | 479500 | 478500 | 164 |
| 550 | 20231025 | 101500 | 37658574500 | 479000 | 477000 | 479000 | 477000 | 1240 |
| 551 | 20231025 | 101400 | 37065650000 | 477000 | 477000 | 477500 | 477000 | 132 |
| 552 | 20231025 | 101300 | 37002682000 | 477000 | 477000 | 477500 | 477000 | 80 |
| 553 | 20231025 | 101200 | 36964516500 | 477000 | 476500 | 477500 | 476500 | 210 |
| 554 | 20231025 | 101100 | 36864356500 | 476500 | 477000 | 477500 | 476500 | 247 |
| 555 | 20231025 | 101000 | 36746548500 | 477000 | 477000 | 477500 | 476500 | 172 |
| 556 | 20231025 | 100900 | 36664509500 | 477000 | 478000 | 478000 | 477000 | 546 |
| 557 | 20231025 | 100800 | 36403951000 | 478000 | 477000 | 478000 | 476500 | 934 |
| 558 | 20231025 | 100700 | 35958099500 | 477000 | 477000 | 477000 | 476500 | 898 |
| 559 | 20231025 | 100600 | 35529833000 | 477000 | 477500 | 477500 | 477000 | 675 |
| 560 | 20231025 | 100500 | 35207847500 | 477000 | 477500 | 477500 | 477000 | 506 |
| 561 | 20231025 | 100400 | 34966412500 | 477000 | 478000 | 478000 | 477000 | 1986 |
| 562 | 20231025 | 100300 | 34017924500 | 477500 | 478000 | 478000 | 477500 | 949 |
| 563 | 20231025 | 100200 | 33564391500 | 478500 | 478000 | 479000 | 478000 | 196 |
| 564 | 20231025 | 100100 | 33470603000 | 478500 | 478000 | 479000 | 478000 | 355 |
| 565 | 20231025 | 100000 | 33300760000 | 478000 | 478500 | 479000 | 478000 | 978 |
| 566 | 20231025 | 095900 | 32833078500 | 479000 | 479000 | 479500 | 478500 | 283 |
| 567 | 20231025 | 095800 | 32697520500 | 479500 | 480000 | 480000 | 479000 | 359 |
| 568 | 20231025 | 095700 | 32525390000 | 479500 | 480000 | 480500 | 479500 | 652 |
| 569 | 20231025 | 095600 | 32212218500 | 480000 | 479500 | 480000 | 479500 | 901 |
| 570 | 20231025 | 095500 | 31779983000 | 480000 | 479000 | 480000 | 478500 | 640 |
| 571 | 20231025 | 095400 | 31473206500 | 478500 | 478000 | 479000 | 478000 | 315 |
| 572 | 20231025 | 095300 | 31322498000 | 478500 | 478000 | 478500 | 478000 | 175 |
| 573 | 20231025 | 095200 | 31238796500 | 478000 | 478000 | 478500 | 478000 | 278 |
| 574 | 20231025 | 095100 | 31105851000 | 478000 | 478000 | 478500 | 478000 | 1517 |
| 575 | 20231025 | 095000 | 30380639000 | 478000 | 478000 | 478500 | 478000 | 291 |
| 576 | 20231025 | 094900 | 30241513000 | 478000 | 478500 | 479000 | 478000 | 729 |
| 577 | 20231025 | 094800 | 29892739500 | 478500 | 479000 | 479500 | 478500 | 597 |
| 578 | 20231025 | 094700 | 29606807000 | 479500 | 479000 | 479500 | 479000 | 191 |
| 579 | 20231025 | 094600 | 29515278500 | 479500 | 479500 | 479500 | 479000 | 92 |
| 580 | 20231025 | 094500 | 29471186500 | 479000 | 478000 | 479000 | 478000 | 505 |
| 581 | 20231025 | 094400 | 29229559500 | 478000 | 478500 | 478500 | 478000 | 184 |
| 582 | 20231025 | 094300 | 29141601500 | 478500 | 478500 | 479000 | 478000 | 956 |
| 583 | 20231025 | 094200 | 28684273000 | 478500 | 478500 | 478500 | 478000 | 337 |
| 584 | 20231025 | 094100 | 28523079000 | 478500 | 478000 | 478500 | 478000 | 315 |
| 585 | 20231025 | 094000 | 28372474000 | 478000 | 478500 | 479000 | 478000 | 390 |
| 586 | 20231025 | 093900 | 28185870500 | 478500 | 479000 | 479500 | 478500 | 1277 |
| 587 | 20231025 | 093800 | 27574421500 | 479500 | 479000 | 479500 | 479000 | 245 |
| 588 | 20231025 | 093700 | 27457035500 | 479000 | 479500 | 480000 | 478500 | 792 |
| 589 | 20231025 | 093600 | 27077465000 | 479500 | 479000 | 480000 | 478500 | 337 |
| 590 | 20231025 | 093500 | 26915941500 | 479000 | 479500 | 480000 | 478500 | 557 |
| 591 | 20231025 | 093400 | 26649072000 | 479500 | 480000 | 480500 | 479500 | 662 |
| 592 | 20231025 | 093300 | 26331315000 | 480000 | 479500 | 480500 | 479000 | 798 |
| 593 | 20231025 | 093200 | 25948350000 | 479500 | 478500 | 479500 | 478500 | 582 |
| 594 | 20231025 | 093100 | 25669471500 | 479000 | 480000 | 480500 | 478500 | 1855 |
| 595 | 20231025 | 093000 | 24780097000 | 480000 | 479500 | 480500 | 479500 | 556 |
| 596 | 20231025 | 092900 | 24513237000 | 479500 | 480500 | 480500 | 479500 | 903 |
| 597 | 20231025 | 092800 | 24079653500 | 480500 | 481500 | 482000 | 480000 | 949 |
| 598 | 20231025 | 092700 | 23623213000 | 481500 | 481500 | 482500 | 481500 | 691 |
| 599 | 20231025 | 092600 | 23290136500 | 481500 | 481500 | 482000 | 481000 | 457 |
| 600 | 20231025 | 092500 | 23069983500 | 481500 | 480500 | 482000 | 480500 | 838 |
| 601 | 20231025 | 092400 | 22666573500 | 481000 | 480500 | 481000 | 480500 | 256 |
| 602 | 20231025 | 092300 | 22543496500 | 480500 | 479500 | 481000 | 479000 | 1351 |
| 603 | 20231025 | 092200 | 21894694500 | 479500 | 478500 | 479500 | 478500 | 428 |
| 604 | 20231025 | 092100 | 21689711500 | 479000 | 479000 | 480000 | 478500 | 975 |
| 605 | 20231025 | 092000 | 21222613000 | 479000 | 478000 | 479000 | 477500 | 526 |
| 606 | 20231025 | 091900 | 20971020500 | 478000 | 478000 | 478000 | 477500 | 890 |
| 607 | 20231025 | 091800 | 20545915000 | 478000 | 478000 | 478500 | 478000 | 881 |
| 608 | 20231025 | 091700 | 20124725500 | 478000 | 479500 | 479500 | 478000 | 1683 |
| 609 | 20231025 | 091600 | 19319082000 | 479500 | 481000 | 481000 | 479000 | 3647 |
| 610 | 20231025 | 091500 | 17568408000 | 480500 | 480000 | 481000 | 480000 | 1111 |
| 611 | 20231025 | 091400 | 17034505000 | 480000 | 480500 | 481000 | 480000 | 608 |
| 612 | 20231025 | 091300 | 16742414000 | 480500 | 481000 | 481000 | 480500 | 194 |
| 613 | 20231025 | 091200 | 16649162000 | 481000 | 480500 | 481000 | 480000 | 1166 |
| 614 | 20231025 | 091100 | 16088864500 | 480500 | 481000 | 481500 | 480000 | 3197 |
| 615 | 20231025 | 091000 | 14551781500 | 481500 | 483000 | 483000 | 481500 | 1284 |
| 616 | 20231025 | 090900 | 13932953000 | 483000 | 483000 | 483500 | 482500 | 456 |
| 617 | 20231025 | 090800 | 13712719500 | 483000 | 483000 | 483500 | 482500 | 1157 |
| 618 | 20231025 | 090700 | 13153898500 | 483500 | 482000 | 483500 | 481500 | 1976 |
| 619 | 20231025 | 090600 | 12201500500 | 481500 | 482500 | 482500 | 481500 | 1714 |
| 620 | 20231025 | 090500 | 11375392500 | 482500 | 483500 | 484000 | 482000 | 1839 |
| 621 | 20231025 | 090400 | 10487546500 | 484000 | 482000 | 484500 | 482000 | 1550 |
| 622 | 20231025 | 090300 | 9738725000 | 482500 | 481500 | 482500 | 481500 | 1492 |
| 623 | 20231025 | 090200 | 9019523500 | 481500 | 484000 | 484500 | 481000 | 4351 |
| 624 | 20231025 | 090100 | 6918681000 | 484000 | 484000 | 484000 | 482500 | 4881 |
| 625 | 20231025 | 090000 | 4559194000 | 484000 | 489000 | 489000 | 482000 | 8855 |