36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 29855 |
| 3 | 20231020 | 191900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 4 | 20231020 | 191800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 5 | 20231020 | 191700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 6 | 20231020 | 191600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 7 | 20231020 | 191500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 8 | 20231020 | 191400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 9 | 20231020 | 191300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 10 | 20231020 | 191200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 11 | 20231020 | 191100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 12 | 20231020 | 191000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 13 | 20231020 | 190900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 14 | 20231020 | 190800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 15 | 20231020 | 190700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 16 | 20231020 | 190600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 17 | 20231020 | 190500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 18 | 20231020 | 190400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 19 | 20231020 | 190300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 20 | 20231020 | 190200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 21 | 20231020 | 190100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 22 | 20231020 | 190000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 23 | 20231020 | 185900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 24 | 20231020 | 185800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 25 | 20231020 | 185700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 26 | 20231020 | 185600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 27 | 20231020 | 185500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 28 | 20231020 | 185400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 29 | 20231020 | 185300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 30 | 20231020 | 185200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 31 | 20231020 | 185100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 32 | 20231020 | 185000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 29855 |
| 33 | 20231020 | 184900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 34 | 20231020 | 184800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 35 | 20231020 | 184700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 36 | 20231020 | 184600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 37 | 20231020 | 184500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 38 | 20231020 | 184400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 39 | 20231020 | 184300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 40 | 20231020 | 184200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 41 | 20231020 | 184100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 42 | 20231020 | 184000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 43 | 20231020 | 183900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 44 | 20231020 | 183800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 45 | 20231020 | 183700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 46 | 20231020 | 183600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 47 | 20231020 | 183500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 48 | 20231020 | 183400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 49 | 20231020 | 183300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 50 | 20231020 | 183200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 51 | 20231020 | 183100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 52 | 20231020 | 183000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 53 | 20231020 | 182900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 54 | 20231020 | 182800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 55 | 20231020 | 182700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 56 | 20231020 | 182600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 57 | 20231020 | 182500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 58 | 20231020 | 182400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 59 | 20231020 | 182300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 60 | 20231020 | 182200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 61 | 20231020 | 182100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 62 | 20231020 | 182000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 29855 |
| 63 | 20231020 | 181900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 64 | 20231020 | 181800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 65 | 20231020 | 181700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 66 | 20231020 | 181600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 67 | 20231020 | 181500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 68 | 20231020 | 181400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 69 | 20231020 | 181300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 70 | 20231020 | 181200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 71 | 20231020 | 181100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 72 | 20231020 | 181000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 73 | 20231020 | 180900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 74 | 20231020 | 180800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 75 | 20231020 | 180700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 76 | 20231020 | 180600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 77 | 20231020 | 180500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 78 | 20231020 | 180400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 79 | 20231020 | 180300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 80 | 20231020 | 180200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 81 | 20231020 | 180100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 82 | 20231020 | 180000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 83 | 20231020 | 175900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 84 | 20231020 | 175800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 85 | 20231020 | 175700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 86 | 20231020 | 175600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 87 | 20231020 | 175500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 88 | 20231020 | 175400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 89 | 20231020 | 175300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 90 | 20231020 | 175200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 91 | 20231020 | 175100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 92 | 20231020 | 175000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 29855 |
| 93 | 20231020 | 174900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 94 | 20231020 | 174800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 95 | 20231020 | 174700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 96 | 20231020 | 174600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 97 | 20231020 | 174500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 98 | 20231020 | 174400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 99 | 20231020 | 174300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 100 | 20231020 | 174200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 101 | 20231020 | 174100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 102 | 20231020 | 174000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 103 | 20231020 | 173900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 104 | 20231020 | 173800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 105 | 20231020 | 173700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 106 | 20231020 | 173600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 107 | 20231020 | 173500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 108 | 20231020 | 173400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 109 | 20231020 | 173300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 110 | 20231020 | 173200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 111 | 20231020 | 173100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 112 | 20231020 | 173000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 113 | 20231020 | 172900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 114 | 20231020 | 172800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 115 | 20231020 | 172700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 116 | 20231020 | 172600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 117 | 20231020 | 172500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 118 | 20231020 | 172400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 119 | 20231020 | 172300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 120 | 20231020 | 172200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 121 | 20231020 | 172100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 122 | 20231020 | 172000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 29855 |
| 123 | 20231020 | 171900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 124 | 20231020 | 171800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 125 | 20231020 | 171700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 126 | 20231020 | 171600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 127 | 20231020 | 171500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 128 | 20231020 | 171400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 129 | 20231020 | 171300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 130 | 20231020 | 171200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 131 | 20231020 | 171100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 132 | 20231020 | 171000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 133 | 20231020 | 170900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 134 | 20231020 | 170800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 135 | 20231020 | 170700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 136 | 20231020 | 170600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 137 | 20231020 | 170500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 138 | 20231020 | 170400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 139 | 20231020 | 170300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 140 | 20231020 | 170200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 141 | 20231020 | 170100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 142 | 20231020 | 170000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 143 | 20231020 | 165900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 144 | 20231020 | 165800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 145 | 20231020 | 165700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 146 | 20231020 | 165600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 147 | 20231020 | 165500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 148 | 20231020 | 165400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 149 | 20231020 | 165300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 150 | 20231020 | 165200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 151 | 20231020 | 165100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 152 | 20231020 | 165000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 29855 |
| 153 | 20231020 | 164900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 154 | 20231020 | 164800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 155 | 20231020 | 164700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 156 | 20231020 | 164600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 157 | 20231020 | 164500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 158 | 20231020 | 164400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 159 | 20231020 | 164300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 160 | 20231020 | 164200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 161 | 20231020 | 164100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 162 | 20231020 | 164000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 163 | 20231020 | 163900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 164 | 20231020 | 163800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 165 | 20231020 | 163700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 166 | 20231020 | 163600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 167 | 20231020 | 163500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 168 | 20231020 | 163400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 169 | 20231020 | 163300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 170 | 20231020 | 163200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 171 | 20231020 | 163100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 172 | 20231020 | 163000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 173 | 20231020 | 162900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 174 | 20231020 | 162800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 175 | 20231020 | 162700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 176 | 20231020 | 162600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 177 | 20231020 | 162500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 178 | 20231020 | 162400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 179 | 20231020 | 162300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 180 | 20231020 | 162200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 181 | 20231020 | 162100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 182 | 20231020 | 162000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 29855 |
| 183 | 20231020 | 161900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 184 | 20231020 | 161800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 185 | 20231020 | 161700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 186 | 20231020 | 161600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 187 | 20231020 | 161500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 188 | 20231020 | 161400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 189 | 20231020 | 161300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 190 | 20231020 | 161200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 191 | 20231020 | 161100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 192 | 20231020 | 161000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 193 | 20231020 | 160900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 194 | 20231020 | 160800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 195 | 20231020 | 160700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 196 | 20231020 | 160600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 197 | 20231020 | 160500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 198 | 20231020 | 160400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 199 | 20231020 | 160300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 200 | 20231020 | 160200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 201 | 20231020 | 160100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 202 | 20231020 | 160000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 203 | 20231020 | 155900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 204 | 20231020 | 155800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 205 | 20231020 | 155700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 206 | 20231020 | 155600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 207 | 20231020 | 155500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 208 | 20231020 | 155400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 209 | 20231020 | 155300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 210 | 20231020 | 155200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 211 | 20231020 | 155100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 212 | 20231020 | 155000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 29855 |
| 213 | 20231020 | 154900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 214 | 20231020 | 154800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 215 | 20231020 | 154700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 216 | 20231020 | 154600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 217 | 20231020 | 154500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 218 | 20231020 | 154400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 219 | 20231020 | 154300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 220 | 20231020 | 154200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 221 | 20231020 | 154100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 222 | 20231020 | 154000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 223 | 20231020 | 153900 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 224 | 20231020 | 153800 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 225 | 20231020 | 153700 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 226 | 20231020 | 153600 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 227 | 20231020 | 153500 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 228 | 20231020 | 153400 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 229 | 20231020 | 153300 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 230 | 20231020 | 153200 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 231 | 20231020 | 153100 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 232 | 20231020 | 153000 | 152996149500 | 479000 | 479000 | 479000 | 479000 | 29855 |
| 233 | 20231020 | 152900 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 234 | 20231020 | 152800 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 235 | 20231020 | 152700 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 236 | 20231020 | 152600 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 237 | 20231020 | 152500 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 238 | 20231020 | 152400 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 239 | 20231020 | 152300 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 240 | 20231020 | 152200 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 241 | 20231020 | 152100 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 242 | 20231020 | 152000 | 138695604500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 243 | 20231020 | 151900 | 138695604500 | 479000 | 480000 | 480000 | 479000 | 2660 |
| 244 | 20231020 | 151800 | 137420041500 | 480500 | 480500 | 480500 | 480000 | 2077 |
| 245 | 20231020 | 151700 | 136422988000 | 480500 | 480000 | 480500 | 480000 | 1295 |
| 246 | 20231020 | 151600 | 135801276500 | 480000 | 480500 | 480500 | 480000 | 853 |
| 247 | 20231020 | 151500 | 135391776000 | 480500 | 481000 | 481000 | 480000 | 1679 |
| 248 | 20231020 | 151400 | 134584942500 | 481000 | 481000 | 481000 | 480500 | 579 |
| 249 | 20231020 | 151300 | 134306583500 | 481000 | 480000 | 481000 | 480000 | 1995 |
| 250 | 20231020 | 151200 | 133347737000 | 480000 | 480500 | 480500 | 480000 | 900 |
| 251 | 20231020 | 151100 | 132915486500 | 480500 | 480500 | 480500 | 480000 | 581 |
| 252 | 20231020 | 151000 | 132636444500 | 480500 | 480000 | 480500 | 480000 | 761 |
| 253 | 20231020 | 150900 | 132270964000 | 480000 | 480500 | 480500 | 480000 | 1954 |
| 254 | 20231020 | 150800 | 131332412500 | 480000 | 481000 | 481000 | 480000 | 2120 |
| 255 | 20231020 | 150700 | 130314096500 | 480500 | 480500 | 481000 | 480500 | 724 |
| 256 | 20231020 | 150600 | 129966162500 | 480500 | 480500 | 481000 | 480500 | 422 |
| 257 | 20231020 | 150500 | 129763360500 | 481000 | 481000 | 481000 | 480500 | 390 |
| 258 | 20231020 | 150400 | 129575949500 | 481000 | 480500 | 481000 | 480500 | 1443 |
| 259 | 20231020 | 150300 | 128882330000 | 481000 | 480500 | 481000 | 480500 | 894 |
| 260 | 20231020 | 150200 | 128452718000 | 481000 | 480500 | 481000 | 480500 | 481 |
| 261 | 20231020 | 150100 | 128221583500 | 480500 | 481000 | 481500 | 480500 | 2671 |
| 262 | 20231020 | 150000 | 126937044000 | 481000 | 481500 | 481500 | 481000 | 527 |
| 263 | 20231020 | 145900 | 126683537000 | 481000 | 481000 | 481500 | 481000 | 397 |
| 264 | 20231020 | 145800 | 126492548000 | 481000 | 481000 | 481500 | 481000 | 405 |
| 265 | 20231020 | 145700 | 126297698500 | 481000 | 481500 | 482000 | 481000 | 894 |
| 266 | 20231020 | 145600 | 125867257500 | 481500 | 480500 | 481500 | 480500 | 2907 |
| 267 | 20231020 | 145500 | 124469162000 | 481000 | 480500 | 481000 | 480500 | 544 |
| 268 | 20231020 | 145400 | 124207712000 | 480500 | 480500 | 481000 | 480500 | 632 |
| 269 | 20231020 | 145300 | 123904002500 | 481000 | 480500 | 481000 | 480500 | 1363 |
| 270 | 20231020 | 145200 | 123249063500 | 481000 | 480500 | 481000 | 480500 | 780 |
| 271 | 20231020 | 145100 | 122874252500 | 480500 | 481000 | 481500 | 480500 | 1752 |
| 272 | 20231020 | 145000 | 122031813000 | 481000 | 481000 | 481500 | 481000 | 1162 |
| 273 | 20231020 | 144900 | 121472880000 | 481000 | 481500 | 482000 | 481000 | 2546 |
| 274 | 20231020 | 144800 | 120247264500 | 481500 | 482000 | 482000 | 481500 | 618 |
| 275 | 20231020 | 144700 | 119949547000 | 481500 | 482000 | 482000 | 481500 | 393 |
| 276 | 20231020 | 144600 | 119760290500 | 481500 | 481500 | 482000 | 481500 | 617 |
| 277 | 20231020 | 144500 | 119463194000 | 481500 | 482000 | 482000 | 481500 | 546 |
| 278 | 20231020 | 144400 | 119200265500 | 481500 | 482000 | 482000 | 481500 | 320 |
| 279 | 20231020 | 144300 | 119046163500 | 481500 | 481500 | 482000 | 481500 | 456 |
| 280 | 20231020 | 144200 | 118826577500 | 481500 | 481500 | 482000 | 481500 | 497 |
| 281 | 20231020 | 144100 | 118587230000 | 482000 | 482000 | 482000 | 481500 | 2511 |
| 282 | 20231020 | 144000 | 117377976000 | 482000 | 481500 | 482000 | 481500 | 246 |
| 283 | 20231020 | 143900 | 117259504000 | 482000 | 482000 | 482000 | 481500 | 420 |
| 284 | 20231020 | 143800 | 117057194000 | 482000 | 482000 | 482000 | 481500 | 350 |
| 285 | 20231020 | 143700 | 116888634500 | 482000 | 481500 | 482000 | 481500 | 959 |
| 286 | 20231020 | 143600 | 116426530500 | 481500 | 482000 | 482500 | 481500 | 1301 |
| 287 | 20231020 | 143500 | 115799503500 | 482500 | 482500 | 482500 | 482000 | 252 |
| 288 | 20231020 | 143400 | 115678010000 | 482500 | 482000 | 482500 | 482000 | 288 |
| 289 | 20231020 | 143300 | 115539164000 | 482000 | 482500 | 482500 | 482000 | 330 |
| 290 | 20231020 | 143200 | 115380024000 | 482500 | 482500 | 482500 | 482000 | 416 |
| 291 | 20231020 | 143100 | 115179414000 | 482500 | 482000 | 482500 | 482000 | 283 |
| 292 | 20231020 | 143000 | 115042993000 | 482000 | 482500 | 482500 | 482000 | 807 |
| 293 | 20231020 | 142900 | 114653719500 | 482000 | 482000 | 482500 | 482000 | 299 |
| 294 | 20231020 | 142800 | 114509569000 | 482000 | 482000 | 483000 | 482000 | 1610 |
| 295 | 20231020 | 142700 | 113732892500 | 482500 | 482000 | 482500 | 482000 | 1057 |
| 296 | 20231020 | 142600 | 113223140000 | 482000 | 482500 | 482500 | 482000 | 1081 |
| 297 | 20231020 | 142500 | 112701837000 | 482000 | 482000 | 482500 | 482000 | 435 |
| 298 | 20231020 | 142400 | 112492144000 | 482000 | 482000 | 482500 | 482000 | 1017 |
| 299 | 20231020 | 142300 | 112001689500 | 482000 | 482500 | 482500 | 482000 | 1189 |
| 300 | 20231020 | 142200 | 111428168500 | 482500 | 482000 | 482500 | 482000 | 291 |
| 301 | 20231020 | 142100 | 111287894500 | 482000 | 482000 | 482500 | 482000 | 347 |
| 302 | 20231020 | 142000 | 111120624500 | 482000 | 482000 | 482500 | 482000 | 811 |
| 303 | 20231020 | 141900 | 110729653000 | 482500 | 482500 | 482500 | 482000 | 322 |
| 304 | 20231020 | 141800 | 110574436000 | 482500 | 482000 | 482500 | 481500 | 714 |
| 305 | 20231020 | 141700 | 110230222500 | 482000 | 482000 | 482500 | 481500 | 1640 |
| 306 | 20231020 | 141600 | 109439758500 | 482000 | 481500 | 482000 | 481500 | 307 |
| 307 | 20231020 | 141500 | 109291930000 | 481500 | 482000 | 482000 | 481500 | 311 |
| 308 | 20231020 | 141400 | 109142164000 | 482000 | 482000 | 482000 | 481500 | 1039 |
| 309 | 20231020 | 141300 | 108641748500 | 482000 | 482000 | 482000 | 481500 | 318 |
| 310 | 20231020 | 141200 | 108488591000 | 482000 | 481500 | 482000 | 481500 | 130 |
| 311 | 20231020 | 141100 | 108425988500 | 482000 | 481500 | 482000 | 481500 | 406 |
| 312 | 20231020 | 141000 | 108230414500 | 481500 | 481500 | 482000 | 481500 | 321 |
| 313 | 20231020 | 140900 | 108075811500 | 481500 | 482000 | 482000 | 481500 | 1313 |
| 314 | 20231020 | 140800 | 107443188000 | 481500 | 482000 | 482000 | 481500 | 288 |
| 315 | 20231020 | 140700 | 107304497000 | 482000 | 482000 | 482500 | 481500 | 1269 |
| 316 | 20231020 | 140600 | 106692853500 | 482000 | 481500 | 482500 | 481500 | 869 |
| 317 | 20231020 | 140500 | 106274078000 | 482000 | 482000 | 482000 | 481500 | 289 |
| 318 | 20231020 | 140400 | 106134889500 | 481500 | 481500 | 482000 | 481500 | 500 |
| 319 | 20231020 | 140300 | 105894055500 | 482000 | 482500 | 483000 | 481500 | 3025 |
| 320 | 20231020 | 140200 | 104435410000 | 482500 | 482500 | 483000 | 482500 | 427 |
| 321 | 20231020 | 140100 | 104229377500 | 482500 | 483000 | 483000 | 482500 | 247 |
| 322 | 20231020 | 140000 | 104110172500 | 483000 | 483000 | 483000 | 482500 | 145 |
| 323 | 20231020 | 135900 | 104040179500 | 482500 | 483500 | 483500 | 482500 | 1923 |
| 324 | 20231020 | 135800 | 103111440500 | 483000 | 483000 | 483500 | 483000 | 203 |
| 325 | 20231020 | 135700 | 103013356000 | 483000 | 483000 | 483500 | 483000 | 165 |
| 326 | 20231020 | 135600 | 102933606500 | 483000 | 484000 | 484000 | 483000 | 1221 |
| 327 | 20231020 | 135500 | 102343284000 | 484000 | 483500 | 484000 | 483500 | 185 |
| 328 | 20231020 | 135400 | 102253791500 | 484000 | 484000 | 484000 | 483500 | 176 |
| 329 | 20231020 | 135300 | 102168644000 | 484000 | 483500 | 484000 | 483500 | 147 |
| 330 | 20231020 | 135200 | 102097527500 | 484000 | 483500 | 484000 | 483500 | 190 |
| 331 | 20231020 | 135100 | 102005613500 | 483500 | 483000 | 484000 | 483000 | 533 |
| 332 | 20231020 | 135000 | 101747856500 | 483000 | 483500 | 483500 | 483000 | 1190 |
| 333 | 20231020 | 134900 | 101172622500 | 483500 | 483000 | 483500 | 483000 | 701 |
| 334 | 20231020 | 134800 | 100833959500 | 483500 | 483000 | 483500 | 482500 | 1603 |
| 335 | 20231020 | 134700 | 100059701000 | 483000 | 483000 | 483000 | 482500 | 355 |
| 336 | 20231020 | 134600 | 99888315500 | 483000 | 482500 | 483000 | 482500 | 296 |
| 337 | 20231020 | 134500 | 99745430500 | 483000 | 483000 | 483000 | 482500 | 141 |
| 338 | 20231020 | 134400 | 99677360500 | 482500 | 483000 | 483000 | 482500 | 187 |
| 339 | 20231020 | 134300 | 99587101500 | 483000 | 482500 | 483000 | 482500 | 137 |
| 340 | 20231020 | 134200 | 99520980500 | 482500 | 483500 | 483500 | 482500 | 989 |
| 341 | 20231020 | 134100 | 99043317000 | 483000 | 483000 | 483500 | 483000 | 309 |
| 342 | 20231020 | 134000 | 98894041000 | 483000 | 483000 | 483500 | 482500 | 257 |
| 343 | 20231020 | 133900 | 98769904500 | 483000 | 482500 | 483500 | 482500 | 1581 |
| 344 | 20231020 | 133800 | 98006293000 | 483000 | 483000 | 483000 | 482500 | 97 |
| 345 | 20231020 | 133700 | 97959470500 | 482500 | 482500 | 483000 | 482500 | 265 |
| 346 | 20231020 | 133600 | 97831587000 | 482500 | 483000 | 483500 | 482500 | 1313 |
| 347 | 20231020 | 133500 | 97197415500 | 483500 | 483000 | 483500 | 483000 | 273 |
| 348 | 20231020 | 133400 | 97065466500 | 483000 | 483500 | 483500 | 483000 | 178 |
| 349 | 20231020 | 133300 | 96979456000 | 483500 | 483000 | 483500 | 483000 | 211 |
| 350 | 20231020 | 133200 | 96877494000 | 483000 | 483500 | 483500 | 483000 | 155 |
| 351 | 20231020 | 133100 | 96802579000 | 483500 | 483000 | 483500 | 483000 | 315 |
| 352 | 20231020 | 133000 | 96650343000 | 483000 | 483500 | 483500 | 483000 | 632 |
| 353 | 20231020 | 132900 | 96344823500 | 483000 | 483500 | 483500 | 483000 | 126 |
| 354 | 20231020 | 132800 | 96283937500 | 483000 | 482500 | 483500 | 482500 | 210 |
| 355 | 20231020 | 132700 | 96182508000 | 483000 | 482500 | 483000 | 482500 | 132 |
| 356 | 20231020 | 132600 | 96118788000 | 482500 | 482000 | 483000 | 482000 | 487 |
| 357 | 20231020 | 132500 | 95883618000 | 482000 | 482000 | 483000 | 482000 | 240 |
| 358 | 20231020 | 132400 | 95767814500 | 482500 | 482500 | 483000 | 482000 | 157 |
| 359 | 20231020 | 132300 | 95692068500 | 482500 | 482500 | 483000 | 482000 | 671 |
| 360 | 20231020 | 132200 | 95368304000 | 482500 | 482000 | 482500 | 482000 | 157 |
| 361 | 20231020 | 132100 | 95292617000 | 482000 | 482000 | 482500 | 482000 | 583 |
| 362 | 20231020 | 132000 | 95011602000 | 482500 | 481500 | 482500 | 481500 | 492 |
| 363 | 20231020 | 131900 | 94774474000 | 481500 | 481500 | 482000 | 481500 | 201 |
| 364 | 20231020 | 131800 | 94677685500 | 481500 | 482000 | 482000 | 481500 | 130 |
| 365 | 20231020 | 131700 | 94615067000 | 481500 | 481500 | 482000 | 481500 | 230 |
| 366 | 20231020 | 131600 | 94504244500 | 482000 | 482000 | 482000 | 481500 | 175 |
| 367 | 20231020 | 131500 | 94419938000 | 482000 | 481500 | 482500 | 481500 | 1320 |
| 368 | 20231020 | 131400 | 93783725500 | 482000 | 481500 | 482000 | 481500 | 96 |
| 369 | 20231020 | 131300 | 93737495500 | 482000 | 482000 | 482000 | 481500 | 1504 |
| 370 | 20231020 | 131200 | 93012813500 | 482000 | 482500 | 483000 | 482000 | 2041 |
| 371 | 20231020 | 131100 | 92028232500 | 482500 | 482500 | 483000 | 482500 | 119 |
| 372 | 20231020 | 131000 | 91970801500 | 483000 | 482500 | 483000 | 482500 | 180 |
| 373 | 20231020 | 130900 | 91883939000 | 482500 | 482500 | 483000 | 482500 | 92 |
| 374 | 20231020 | 130800 | 91839542000 | 482500 | 483000 | 483500 | 482500 | 1251 |
| 375 | 20231020 | 130700 | 91235438500 | 483000 | 483500 | 484000 | 483000 | 809 |
| 376 | 20231020 | 130600 | 90844366500 | 483500 | 483500 | 484000 | 483500 | 195 |
| 377 | 20231020 | 130500 | 90750042500 | 484000 | 483500 | 484000 | 483500 | 147 |
| 378 | 20231020 | 130400 | 90678938000 | 484000 | 484000 | 484000 | 483500 | 169 |
| 379 | 20231020 | 130300 | 90597195000 | 484000 | 484000 | 484000 | 483500 | 180 |
| 380 | 20231020 | 130200 | 90510115000 | 483500 | 483500 | 484000 | 483500 | 165 |
| 381 | 20231020 | 130100 | 90430290000 | 483500 | 483500 | 484000 | 483500 | 209 |
| 382 | 20231020 | 130000 | 90329208500 | 484000 | 483000 | 484000 | 483000 | 557 |
| 383 | 20231020 | 125900 | 90059941000 | 483000 | 483500 | 483500 | 483000 | 92 |
| 384 | 20231020 | 125800 | 90015493500 | 483500 | 483000 | 483500 | 483000 | 203 |
| 385 | 20231020 | 125700 | 89917410500 | 483000 | 483500 | 483500 | 483000 | 155 |
| 386 | 20231020 | 125600 | 89842521000 | 483000 | 483500 | 484000 | 483000 | 616 |
| 387 | 20231020 | 125500 | 89544722000 | 483500 | 483500 | 484000 | 483500 | 166 |
| 388 | 20231020 | 125400 | 89464429500 | 483500 | 484000 | 484500 | 483500 | 652 |
| 389 | 20231020 | 125300 | 89148943500 | 484500 | 484000 | 484500 | 484000 | 164 |
| 390 | 20231020 | 125200 | 89069538500 | 484000 | 483500 | 484000 | 483500 | 292 |
| 391 | 20231020 | 125100 | 88928273000 | 483500 | 483500 | 484000 | 483500 | 256 |
| 392 | 20231020 | 125000 | 88804398500 | 483500 | 484000 | 484000 | 483500 | 217 |
| 393 | 20231020 | 124900 | 88699411500 | 484000 | 483500 | 484000 | 483500 | 169 |
| 394 | 20231020 | 124800 | 88617650000 | 483500 | 483000 | 483500 | 483000 | 687 |
| 395 | 20231020 | 124700 | 88285514500 | 483500 | 483000 | 483500 | 483000 | 94 |
| 396 | 20231020 | 124600 | 88240104000 | 483000 | 483000 | 483500 | 483000 | 161 |
| 397 | 20231020 | 124500 | 88162324000 | 483000 | 483000 | 483500 | 482500 | 231 |
| 398 | 20231020 | 124400 | 88050733500 | 483000 | 483000 | 483000 | 482500 | 334 |
| 399 | 20231020 | 124300 | 87889447500 | 483000 | 482500 | 483000 | 482500 | 543 |
| 400 | 20231020 | 124200 | 87627221000 | 482500 | 483000 | 483000 | 482500 | 232 |
| 401 | 20231020 | 124100 | 87515228500 | 482500 | 483000 | 483000 | 482500 | 506 |
| 402 | 20231020 | 124000 | 87270880000 | 482500 | 482500 | 483000 | 482500 | 110 |
| 403 | 20231020 | 123900 | 87217784500 | 483000 | 482500 | 483000 | 482500 | 422 |
| 404 | 20231020 | 123800 | 87014075500 | 483000 | 482500 | 483000 | 482500 | 169 |
| 405 | 20231020 | 123700 | 86932526000 | 483000 | 482500 | 483000 | 482500 | 112 |
| 406 | 20231020 | 123600 | 86878471500 | 482500 | 482500 | 483000 | 482500 | 105 |
| 407 | 20231020 | 123500 | 86827790000 | 483000 | 483000 | 483500 | 482500 | 854 |
| 408 | 20231020 | 123400 | 86415540000 | 483000 | 483000 | 483500 | 483000 | 918 |
| 409 | 20231020 | 123300 | 85972094000 | 483500 | 483000 | 483500 | 483000 | 87 |
| 410 | 20231020 | 123200 | 85930054000 | 483500 | 483000 | 483500 | 483000 | 480 |
| 411 | 20231020 | 123100 | 85698170500 | 483000 | 482500 | 483000 | 482500 | 224 |
| 412 | 20231020 | 123000 | 85590018000 | 482500 | 482500 | 483000 | 482500 | 200 |
| 413 | 20231020 | 122900 | 85493483000 | 483000 | 483000 | 483500 | 482500 | 798 |
| 414 | 20231020 | 122800 | 85108040000 | 483500 | 483000 | 483500 | 483000 | 130 |
| 415 | 20231020 | 122700 | 85045232000 | 483500 | 483500 | 483500 | 483000 | 466 |
| 416 | 20231020 | 122600 | 84819974500 | 483000 | 483000 | 483500 | 483000 | 114 |
| 417 | 20231020 | 122500 | 84764905500 | 483000 | 483000 | 483500 | 483000 | 200 |
| 418 | 20231020 | 122400 | 84668293000 | 483000 | 483000 | 483500 | 483000 | 288 |
| 419 | 20231020 | 122300 | 84529157000 | 483000 | 483500 | 484000 | 483000 | 547 |
| 420 | 20231020 | 122200 | 84264686000 | 484000 | 483500 | 484000 | 483500 | 146 |
| 421 | 20231020 | 122100 | 84194057500 | 484000 | 483500 | 484000 | 483500 | 384 |
| 422 | 20231020 | 122000 | 84008286000 | 483500 | 483500 | 483500 | 483000 | 203 |
| 423 | 20231020 | 121900 | 83910159000 | 483000 | 483500 | 483500 | 483000 | 135 |
| 424 | 20231020 | 121800 | 83844931500 | 483500 | 483500 | 484000 | 483000 | 829 |
| 425 | 20231020 | 121700 | 83444047000 | 484000 | 484000 | 484000 | 483500 | 76 |
| 426 | 20231020 | 121600 | 83407293500 | 483500 | 483500 | 484000 | 483000 | 473 |
| 427 | 20231020 | 121500 | 83178549500 | 483500 | 483500 | 484500 | 483500 | 1072 |
| 428 | 20231020 | 121400 | 82660085000 | 484000 | 484000 | 484000 | 483500 | 266 |
| 429 | 20231020 | 121300 | 82531382000 | 484000 | 483500 | 484000 | 483500 | 227 |
| 430 | 20231020 | 121200 | 82421560000 | 483500 | 484000 | 484000 | 483500 | 241 |
| 431 | 20231020 | 121100 | 82304940000 | 484000 | 483500 | 484000 | 483000 | 666 |
| 432 | 20231020 | 121000 | 81982887500 | 483000 | 483500 | 483500 | 483000 | 204 |
| 433 | 20231020 | 120900 | 81884299500 | 483500 | 483000 | 483500 | 483000 | 131 |
| 434 | 20231020 | 120800 | 81820999500 | 483000 | 484000 | 484000 | 483000 | 842 |
| 435 | 20231020 | 120700 | 81413936000 | 483500 | 483500 | 484000 | 483500 | 185 |
| 436 | 20231020 | 120600 | 81324451000 | 483500 | 484000 | 484000 | 483500 | 124 |
| 437 | 20231020 | 120500 | 81264482000 | 484000 | 483500 | 484000 | 483000 | 625 |
| 438 | 20231020 | 120400 | 80962277500 | 483000 | 483000 | 483500 | 483000 | 168 |
| 439 | 20231020 | 120300 | 80881086000 | 483500 | 483500 | 483500 | 483000 | 191 |
| 440 | 20231020 | 120200 | 80788769500 | 483500 | 483500 | 483500 | 483000 | 396 |
| 441 | 20231020 | 120100 | 80597342000 | 483000 | 483000 | 483500 | 483000 | 92 |
| 442 | 20231020 | 120000 | 80552889500 | 483500 | 483000 | 483500 | 483000 | 276 |
| 443 | 20231020 | 115900 | 80419543500 | 483000 | 483500 | 484000 | 483000 | 1346 |
| 444 | 20231020 | 115800 | 79768772000 | 483000 | 482500 | 483500 | 482500 | 1396 |
| 445 | 20231020 | 115700 | 79094418500 | 483000 | 482000 | 483000 | 482000 | 509 |
| 446 | 20231020 | 115600 | 78848825000 | 482000 | 482000 | 482500 | 482000 | 232 |
| 447 | 20231020 | 115500 | 78736934500 | 482000 | 482000 | 482500 | 482000 | 292 |
| 448 | 20231020 | 115400 | 78596172500 | 482500 | 482000 | 482500 | 482000 | 226 |
| 449 | 20231020 | 115300 | 78487216000 | 482500 | 482000 | 482500 | 482000 | 181 |
| 450 | 20231020 | 115200 | 78399921000 | 482500 | 481500 | 482500 | 481500 | 587 |
| 451 | 20231020 | 115100 | 78116983000 | 481500 | 481500 | 482000 | 481500 | 107 |
| 452 | 20231020 | 115000 | 78065449000 | 481500 | 482000 | 482500 | 481500 | 841 |
| 453 | 20231020 | 114900 | 77660187000 | 482000 | 481500 | 482500 | 481500 | 661 |
| 454 | 20231020 | 114800 | 77341629000 | 481500 | 481000 | 482000 | 481000 | 301 |
| 455 | 20231020 | 114700 | 77196744500 | 481000 | 481500 | 481500 | 481000 | 301 |
| 456 | 20231020 | 114600 | 77051957000 | 481500 | 481500 | 482000 | 481000 | 811 |
| 457 | 20231020 | 114500 | 76661461500 | 481500 | 481500 | 482000 | 481500 | 100 |
| 458 | 20231020 | 114400 | 76613303500 | 481500 | 481500 | 482000 | 481500 | 199 |
| 459 | 20231020 | 114300 | 76517461500 | 481500 | 482000 | 482000 | 481500 | 404 |
| 460 | 20231020 | 114200 | 76322767000 | 481500 | 481500 | 482000 | 481500 | 121 |
| 461 | 20231020 | 114100 | 76264497500 | 481500 | 481500 | 482000 | 481000 | 632 |
| 462 | 20231020 | 114000 | 75960213000 | 481500 | 482000 | 482000 | 481500 | 91 |
| 463 | 20231020 | 113900 | 75916388000 | 482000 | 481500 | 482000 | 481000 | 373 |
| 464 | 20231020 | 113800 | 75736807500 | 481500 | 481000 | 481500 | 481000 | 100 |
| 465 | 20231020 | 113700 | 75688698500 | 481000 | 481000 | 481500 | 481000 | 145 |
| 466 | 20231020 | 113600 | 75618939000 | 481500 | 481500 | 481500 | 481000 | 122 |
| 467 | 20231020 | 113500 | 75560242000 | 481500 | 481000 | 482000 | 481000 | 210 |
| 468 | 20231020 | 113400 | 75459128500 | 481500 | 481500 | 482000 | 480500 | 832 |
| 469 | 20231020 | 113300 | 75058698000 | 481500 | 482000 | 482000 | 480500 | 1754 |
| 470 | 20231020 | 113200 | 74214946500 | 482000 | 482000 | 482500 | 482000 | 121 |
| 471 | 20231020 | 113100 | 74156617000 | 482000 | 482000 | 482500 | 482000 | 329 |
| 472 | 20231020 | 113000 | 73998034000 | 482500 | 481500 | 482500 | 480500 | 1574 |
| 473 | 20231020 | 112900 | 73239682500 | 481500 | 481500 | 482000 | 481000 | 817 |
| 474 | 20231020 | 112800 | 72846317500 | 481500 | 482000 | 482000 | 481500 | 320 |
| 475 | 20231020 | 112700 | 72692200500 | 481500 | 481500 | 481500 | 481000 | 556 |
| 476 | 20231020 | 112600 | 72424545500 | 481500 | 482000 | 482000 | 481500 | 577 |
| 477 | 20231020 | 112500 | 72146696500 | 482000 | 482000 | 482000 | 481500 | 137 |
| 478 | 20231020 | 112400 | 72080692500 | 482000 | 482000 | 482000 | 481500 | 140 |
| 479 | 20231020 | 112300 | 72013246000 | 482000 | 481000 | 482000 | 481000 | 1109 |
| 480 | 20231020 | 112200 | 71479079000 | 481000 | 481000 | 481500 | 481000 | 203 |
| 481 | 20231020 | 112100 | 71381426500 | 481500 | 481500 | 482000 | 481000 | 351 |
| 482 | 20231020 | 112000 | 71212441000 | 481500 | 482000 | 482000 | 481500 | 234 |
| 483 | 20231020 | 111900 | 71099727000 | 482000 | 482000 | 482500 | 481500 | 524 |
| 484 | 20231020 | 111800 | 70847166500 | 482000 | 482000 | 482000 | 481500 | 150 |
| 485 | 20231020 | 111700 | 70774930500 | 482000 | 481500 | 482000 | 481500 | 202 |
| 486 | 20231020 | 111600 | 70677594500 | 481500 | 482000 | 482000 | 481500 | 425 |
| 487 | 20231020 | 111500 | 70472813500 | 481500 | 481500 | 482000 | 481500 | 777 |
| 488 | 20231020 | 111400 | 70098425000 | 481500 | 481500 | 481500 | 481000 | 281 |
| 489 | 20231020 | 111300 | 69963141000 | 481500 | 481000 | 481500 | 481000 | 297 |
| 490 | 20231020 | 111200 | 69820186500 | 481000 | 481000 | 481500 | 481000 | 126 |
| 491 | 20231020 | 111100 | 69759572000 | 480500 | 480500 | 481500 | 480500 | 201 |
| 492 | 20231020 | 111000 | 69662892500 | 481000 | 481500 | 481500 | 480500 | 962 |
| 493 | 20231020 | 110900 | 69200238500 | 481500 | 482000 | 482000 | 481000 | 462 |
| 494 | 20231020 | 110800 | 68977824000 | 481500 | 481500 | 482000 | 481500 | 109 |
| 495 | 20231020 | 110700 | 68925326000 | 481500 | 481500 | 482000 | 481500 | 650 |
| 496 | 20231020 | 110600 | 68612334500 | 481000 | 481500 | 481500 | 481000 | 67 |
| 497 | 20231020 | 110500 | 68580087500 | 481000 | 481000 | 481500 | 481000 | 165 |
| 498 | 20231020 | 110400 | 68500663500 | 481500 | 481000 | 481500 | 481000 | 1136 |
| 499 | 20231020 | 110300 | 67953713500 | 481000 | 480000 | 481500 | 480000 | 1867 |
| 500 | 20231020 | 110200 | 67055995000 | 480500 | 480000 | 480500 | 479500 | 933 |
| 501 | 20231020 | 110100 | 66608112500 | 480000 | 480000 | 480500 | 480000 | 172 |
| 502 | 20231020 | 110000 | 66525522000 | 480000 | 480500 | 481000 | 480000 | 535 |
| 503 | 20231020 | 105900 | 66268442500 | 481000 | 480500 | 481000 | 480500 | 169 |
| 504 | 20231020 | 105800 | 66187223000 | 481000 | 481000 | 481500 | 480500 | 628 |
| 505 | 20231020 | 105700 | 65885177500 | 481000 | 480500 | 481000 | 480500 | 750 |
| 506 | 20231020 | 105600 | 65524459500 | 480500 | 481000 | 481000 | 480500 | 354 |
| 507 | 20231020 | 105500 | 65354320000 | 481000 | 480500 | 481000 | 480500 | 458 |
| 508 | 20231020 | 105400 | 65134144500 | 480500 | 481000 | 481500 | 480500 | 421 |
| 509 | 20231020 | 105300 | 64931692000 | 481000 | 481000 | 481000 | 480500 | 501 |
| 510 | 20231020 | 105200 | 64690766500 | 481000 | 481000 | 481000 | 480500 | 231 |
| 511 | 20231020 | 105100 | 64579696500 | 481000 | 481000 | 481000 | 480500 | 114 |
| 512 | 20231020 | 105000 | 64524893000 | 480500 | 480500 | 481000 | 480500 | 161 |
| 513 | 20231020 | 104900 | 64447486500 | 481000 | 481000 | 481500 | 480500 | 506 |
| 514 | 20231020 | 104800 | 64204084500 | 481000 | 480500 | 481000 | 480000 | 1089 |
| 515 | 20231020 | 104700 | 63680453500 | 480000 | 478500 | 480500 | 478500 | 1978 |
| 516 | 20231020 | 104600 | 62732239500 | 478500 | 478000 | 479000 | 478000 | 852 |
| 517 | 20231020 | 104500 | 62324546000 | 478500 | 479000 | 479000 | 478000 | 435 |
| 518 | 20231020 | 104400 | 62116394500 | 478500 | 478500 | 479000 | 477500 | 807 |
| 519 | 20231020 | 104300 | 61730578000 | 478500 | 479000 | 479500 | 478000 | 1055 |
| 520 | 20231020 | 104200 | 61225575500 | 479000 | 479000 | 479500 | 479000 | 277 |
| 521 | 20231020 | 104100 | 61092875000 | 479500 | 479500 | 479500 | 479000 | 658 |
| 522 | 20231020 | 104000 | 60777437500 | 479000 | 480000 | 480000 | 479000 | 1071 |
| 523 | 20231020 | 103900 | 60263983500 | 480000 | 479500 | 480000 | 479500 | 384 |
| 524 | 20231020 | 103800 | 60079782500 | 479500 | 480000 | 480000 | 479500 | 246 |
| 525 | 20231020 | 103700 | 59961728500 | 479500 | 480000 | 480000 | 479500 | 159 |
| 526 | 20231020 | 103600 | 59885447000 | 480000 | 479500 | 480000 | 479500 | 188 |
| 527 | 20231020 | 103500 | 59795243000 | 480000 | 479500 | 480000 | 479500 | 110 |
| 528 | 20231020 | 103400 | 59742476500 | 479500 | 479000 | 480000 | 478500 | 1066 |
| 529 | 20231020 | 103300 | 59231636500 | 478500 | 479000 | 479500 | 478500 | 431 |
| 530 | 20231020 | 103200 | 59025204500 | 479500 | 480000 | 480000 | 479500 | 642 |
| 531 | 20231020 | 103100 | 58717299000 | 479500 | 480000 | 480000 | 479500 | 82 |
| 532 | 20231020 | 103000 | 58677964500 | 480000 | 480000 | 480500 | 479500 | 1769 |
| 533 | 20231020 | 102900 | 57828729500 | 480000 | 480000 | 480000 | 479500 | 307 |
| 534 | 20231020 | 102800 | 57681423500 | 479500 | 479500 | 480000 | 479000 | 929 |
| 535 | 20231020 | 102700 | 57235969000 | 479000 | 479500 | 479500 | 479000 | 188 |
| 536 | 20231020 | 102600 | 57145898500 | 479500 | 479000 | 479500 | 479000 | 367 |
| 537 | 20231020 | 102500 | 56970090000 | 479000 | 479500 | 480000 | 479000 | 745 |
| 538 | 20231020 | 102400 | 56612796500 | 479500 | 480000 | 480000 | 479500 | 324 |
| 539 | 20231020 | 102300 | 56457425500 | 480000 | 480000 | 480000 | 479500 | 114 |
| 540 | 20231020 | 102200 | 56402735000 | 480000 | 480000 | 480000 | 479500 | 386 |
| 541 | 20231020 | 102100 | 56217498000 | 480000 | 479000 | 480000 | 479000 | 1576 |
| 542 | 20231020 | 102000 | 55462145500 | 478500 | 478500 | 479000 | 478000 | 905 |
| 543 | 20231020 | 101900 | 55029104500 | 478500 | 478500 | 479000 | 478500 | 101 |
| 544 | 20231020 | 101800 | 54980763500 | 479000 | 478500 | 479000 | 478500 | 84 |
| 545 | 20231020 | 101700 | 54940557000 | 479000 | 478000 | 479000 | 477500 | 659 |
| 546 | 20231020 | 101600 | 54625472000 | 477500 | 477500 | 478000 | 477500 | 365 |
| 547 | 20231020 | 101500 | 54451128500 | 478000 | 477000 | 478500 | 477000 | 2660 |
| 548 | 20231020 | 101400 | 53180572000 | 477500 | 477500 | 478000 | 477000 | 1214 |
| 549 | 20231020 | 101300 | 52600928500 | 478000 | 477500 | 478000 | 477500 | 248 |
| 550 | 20231020 | 101200 | 52482440000 | 477500 | 478000 | 478000 | 477500 | 541 |
| 551 | 20231020 | 101100 | 52223907500 | 477500 | 478500 | 478500 | 477500 | 2372 |
| 552 | 20231020 | 101000 | 51089741000 | 478500 | 478500 | 479000 | 478000 | 1238 |
| 553 | 20231020 | 100900 | 50497473500 | 479000 | 479500 | 479500 | 479000 | 1187 |
| 554 | 20231020 | 100800 | 49928861500 | 479500 | 479500 | 480000 | 479000 | 851 |
| 555 | 20231020 | 100700 | 49520761000 | 480000 | 479500 | 480000 | 479500 | 238 |
| 556 | 20231020 | 100600 | 49406553000 | 479500 | 479500 | 480000 | 479000 | 764 |
| 557 | 20231020 | 100500 | 49040174500 | 479500 | 479500 | 479500 | 479000 | 189 |
| 558 | 20231020 | 100400 | 48949603000 | 479000 | 480000 | 480000 | 479000 | 652 |
| 559 | 20231020 | 100300 | 48636993000 | 479500 | 479500 | 480000 | 479500 | 176 |
| 560 | 20231020 | 100200 | 48552530500 | 480000 | 479500 | 480500 | 479000 | 1312 |
| 561 | 20231020 | 100100 | 47923145500 | 480000 | 479000 | 480000 | 478500 | 945 |
| 562 | 20231020 | 100000 | 47470234500 | 478500 | 479000 | 480000 | 478500 | 2203 |
| 563 | 20231020 | 095900 | 46414302500 | 479500 | 479500 | 479500 | 479000 | 341 |
| 564 | 20231020 | 095800 | 46250917000 | 479000 | 479500 | 479500 | 479000 | 384 |
| 565 | 20231020 | 095700 | 46066905500 | 479500 | 479500 | 479500 | 479000 | 152 |
| 566 | 20231020 | 095600 | 45994078500 | 479500 | 479000 | 479500 | 479000 | 204 |
| 567 | 20231020 | 095500 | 45896308500 | 479500 | 480000 | 480000 | 479000 | 859 |
| 568 | 20231020 | 095400 | 45484435000 | 479500 | 479500 | 480000 | 479500 | 448 |
| 569 | 20231020 | 095300 | 45269555500 | 479500 | 479000 | 479500 | 478500 | 647 |
| 570 | 20231020 | 095200 | 44959625500 | 478500 | 478500 | 479500 | 478500 | 1915 |
| 571 | 20231020 | 095100 | 44042710500 | 478500 | 478500 | 479000 | 478500 | 603 |
| 572 | 20231020 | 095000 | 43754006500 | 479000 | 480000 | 480000 | 478500 | 1805 |
| 573 | 20231020 | 094900 | 42888988500 | 479500 | 480000 | 480000 | 479500 | 369 |
| 574 | 20231020 | 094800 | 42712006500 | 480000 | 480000 | 480000 | 479500 | 1138 |
| 575 | 20231020 | 094700 | 42165805000 | 479500 | 480500 | 481000 | 479500 | 3601 |
| 576 | 20231020 | 094600 | 40437042500 | 480000 | 480000 | 480500 | 479500 | 749 |
| 577 | 20231020 | 094500 | 40077530500 | 480000 | 480500 | 480500 | 480000 | 701 |
| 578 | 20231020 | 094400 | 39740970500 | 480500 | 481000 | 481500 | 480000 | 2105 |
| 579 | 20231020 | 094300 | 38729113500 | 481000 | 481500 | 481500 | 480500 | 1206 |
| 580 | 20231020 | 094200 | 38149029000 | 481500 | 481500 | 482000 | 481000 | 1248 |
| 581 | 20231020 | 094100 | 37548187500 | 481000 | 481500 | 482000 | 481000 | 495 |
| 582 | 20231020 | 094000 | 37309829000 | 482000 | 482500 | 482500 | 482000 | 592 |
| 583 | 20231020 | 093900 | 37024356500 | 482500 | 483500 | 483500 | 482500 | 420 |
| 584 | 20231020 | 093800 | 36821510500 | 483500 | 483500 | 484000 | 483000 | 646 |
| 585 | 20231020 | 093700 | 36509222500 | 483500 | 483000 | 483500 | 482500 | 2354 |
| 586 | 20231020 | 093600 | 35371664500 | 483000 | 482500 | 483500 | 482500 | 494 |
| 587 | 20231020 | 093500 | 35133093500 | 483500 | 482500 | 483500 | 482000 | 676 |
| 588 | 20231020 | 093400 | 34806789000 | 482000 | 482500 | 482500 | 482000 | 322 |
| 589 | 20231020 | 093300 | 34651462000 | 482500 | 481500 | 482500 | 481500 | 1631 |
| 590 | 20231020 | 093200 | 33865679000 | 481500 | 482000 | 482000 | 481000 | 983 |
| 591 | 20231020 | 093100 | 33392487000 | 481500 | 483500 | 483500 | 481500 | 1346 |
| 592 | 20231020 | 093000 | 32742952500 | 483500 | 483000 | 484000 | 483000 | 1375 |
| 593 | 20231020 | 092900 | 32078146000 | 483500 | 483500 | 483500 | 483000 | 286 |
| 594 | 20231020 | 092800 | 31939893500 | 483500 | 483500 | 484000 | 483000 | 668 |
| 595 | 20231020 | 092700 | 31616907500 | 483500 | 483000 | 483500 | 483000 | 590 |
| 596 | 20231020 | 092600 | 31331672000 | 483000 | 483500 | 484000 | 482500 | 1332 |
| 597 | 20231020 | 092500 | 30687863500 | 483500 | 483000 | 483500 | 483000 | 716 |
| 598 | 20231020 | 092400 | 30341883000 | 483000 | 481500 | 483000 | 481000 | 861 |
| 599 | 20231020 | 092300 | 29926849500 | 481500 | 482000 | 482000 | 481000 | 1411 |
| 600 | 20231020 | 092200 | 29247452000 | 482000 | 481500 | 482500 | 481500 | 1554 |
| 601 | 20231020 | 092100 | 28498309000 | 482000 | 481500 | 482000 | 481500 | 568 |
| 602 | 20231020 | 092000 | 28224649500 | 482000 | 481500 | 482000 | 481500 | 566 |
| 603 | 20231020 | 091900 | 27952068500 | 481000 | 480500 | 481500 | 480000 | 2174 |
| 604 | 20231020 | 091800 | 26907276500 | 480500 | 481000 | 481000 | 480000 | 1847 |
| 605 | 20231020 | 091700 | 26019678500 | 481000 | 480500 | 481000 | 480000 | 1334 |
| 606 | 20231020 | 091600 | 25378496000 | 480000 | 480000 | 481000 | 480000 | 1889 |
| 607 | 20231020 | 091500 | 24470736500 | 480000 | 480000 | 481000 | 480000 | 1204 |
| 608 | 20231020 | 091400 | 23892197000 | 479500 | 480000 | 480000 | 479500 | 995 |
| 609 | 20231020 | 091300 | 23414639000 | 480000 | 478500 | 480000 | 478500 | 778 |
| 610 | 20231020 | 091200 | 23041707000 | 479000 | 478000 | 479000 | 477500 | 1404 |
| 611 | 20231020 | 091100 | 22370349500 | 478000 | 477500 | 478500 | 477500 | 1264 |
| 612 | 20231020 | 091000 | 21766009000 | 477500 | 475500 | 478000 | 475500 | 2229 |
| 613 | 20231020 | 090900 | 20703402000 | 475500 | 475000 | 476000 | 475000 | 4224 |
| 614 | 20231020 | 090800 | 18695502000 | 475500 | 476500 | 477500 | 475000 | 3692 |
| 615 | 20231020 | 090700 | 16938037000 | 476500 | 477000 | 477500 | 476500 | 1111 |
| 616 | 20231020 | 090600 | 16408211500 | 477000 | 476500 | 477500 | 476000 | 861 |
| 617 | 20231020 | 090500 | 15997603500 | 476500 | 477500 | 478000 | 475000 | 5979 |
| 618 | 20231020 | 090400 | 13149030500 | 477500 | 478000 | 479500 | 477000 | 5651 |
| 619 | 20231020 | 090300 | 10447143500 | 478000 | 479500 | 480000 | 477500 | 4807 |
| 620 | 20231020 | 090200 | 8146379000 | 479500 | 482500 | 482500 | 478000 | 9280 |
| 621 | 20231020 | 090100 | 3695064000 | 482500 | 482000 | 483000 | 481500 | 1508 |
| 622 | 20231020 | 090000 | 2967670500 | 482000 | 485000 | 487000 | 482000 | 6108 |