36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 26307 |
| 3 | 20231023 | 192000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 4 | 20231023 | 191900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 5 | 20231023 | 191800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 6 | 20231023 | 191700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 7 | 20231023 | 191600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 8 | 20231023 | 191500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 9 | 20231023 | 191400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 10 | 20231023 | 191300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 11 | 20231023 | 191200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 12 | 20231023 | 191100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 13 | 20231023 | 191000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 14 | 20231023 | 190900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 15 | 20231023 | 190800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 16 | 20231023 | 190700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 17 | 20231023 | 190600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 18 | 20231023 | 190500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 19 | 20231023 | 190400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 20 | 20231023 | 190300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 21 | 20231023 | 190200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 22 | 20231023 | 190100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 23 | 20231023 | 190000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 24 | 20231023 | 185900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 25 | 20231023 | 185800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 26 | 20231023 | 185700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 27 | 20231023 | 185600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 28 | 20231023 | 185500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 29 | 20231023 | 185400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 30 | 20231023 | 185300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 31 | 20231023 | 185200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 32 | 20231023 | 185100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 26307 |
| 33 | 20231023 | 185000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 34 | 20231023 | 184900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 35 | 20231023 | 184800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 36 | 20231023 | 184700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 37 | 20231023 | 184600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 38 | 20231023 | 184500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 39 | 20231023 | 184400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 40 | 20231023 | 184300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 41 | 20231023 | 184200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 42 | 20231023 | 184100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 43 | 20231023 | 184000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 44 | 20231023 | 183900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 45 | 20231023 | 183800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 46 | 20231023 | 183700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 47 | 20231023 | 183600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 48 | 20231023 | 183500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 49 | 20231023 | 183400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 50 | 20231023 | 183300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 51 | 20231023 | 183200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 52 | 20231023 | 183100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 53 | 20231023 | 183000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 54 | 20231023 | 182900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 55 | 20231023 | 182800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 56 | 20231023 | 182700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 57 | 20231023 | 182600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 58 | 20231023 | 182500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 59 | 20231023 | 182400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 60 | 20231023 | 182300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 61 | 20231023 | 182200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 62 | 20231023 | 182100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 26307 |
| 63 | 20231023 | 182000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 64 | 20231023 | 181900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 65 | 20231023 | 181800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 66 | 20231023 | 181700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 67 | 20231023 | 181600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 68 | 20231023 | 181500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 69 | 20231023 | 181400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 70 | 20231023 | 181300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 71 | 20231023 | 181200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 72 | 20231023 | 181100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 73 | 20231023 | 181000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 74 | 20231023 | 180900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 75 | 20231023 | 180800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 76 | 20231023 | 180700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 77 | 20231023 | 180600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 78 | 20231023 | 180500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 79 | 20231023 | 180400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 80 | 20231023 | 180300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 81 | 20231023 | 180200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 82 | 20231023 | 180100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 83 | 20231023 | 180000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 84 | 20231023 | 175900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 85 | 20231023 | 175800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 86 | 20231023 | 175700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 87 | 20231023 | 175600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 88 | 20231023 | 175500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 89 | 20231023 | 175400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 90 | 20231023 | 175300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 91 | 20231023 | 175200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 92 | 20231023 | 175100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 26307 |
| 93 | 20231023 | 175000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 94 | 20231023 | 174900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 95 | 20231023 | 174800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 96 | 20231023 | 174700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 97 | 20231023 | 174600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 98 | 20231023 | 174500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 99 | 20231023 | 174400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 100 | 20231023 | 174300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 101 | 20231023 | 174200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 102 | 20231023 | 174100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 103 | 20231023 | 174000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 104 | 20231023 | 173900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 105 | 20231023 | 173800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 106 | 20231023 | 173700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 107 | 20231023 | 173600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 108 | 20231023 | 173500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 109 | 20231023 | 173400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 110 | 20231023 | 173300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 111 | 20231023 | 173200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 112 | 20231023 | 173100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 113 | 20231023 | 173000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 114 | 20231023 | 172900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 115 | 20231023 | 172800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 116 | 20231023 | 172700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 117 | 20231023 | 172600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 118 | 20231023 | 172500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 119 | 20231023 | 172400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 120 | 20231023 | 172300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 121 | 20231023 | 172200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 122 | 20231023 | 172100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 26307 |
| 123 | 20231023 | 172000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 124 | 20231023 | 171900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 125 | 20231023 | 171800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 126 | 20231023 | 171700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 127 | 20231023 | 171600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 128 | 20231023 | 171500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 129 | 20231023 | 171400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 130 | 20231023 | 171300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 131 | 20231023 | 171200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 132 | 20231023 | 171100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 133 | 20231023 | 171000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 134 | 20231023 | 170900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 135 | 20231023 | 170800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 136 | 20231023 | 170700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 137 | 20231023 | 170600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 138 | 20231023 | 170500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 139 | 20231023 | 170400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 140 | 20231023 | 170300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 141 | 20231023 | 170200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 142 | 20231023 | 170100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 143 | 20231023 | 170000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 144 | 20231023 | 165900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 145 | 20231023 | 165800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 146 | 20231023 | 165700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 147 | 20231023 | 165600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 148 | 20231023 | 165500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 149 | 20231023 | 165400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 150 | 20231023 | 165300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 151 | 20231023 | 165200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 152 | 20231023 | 165100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 26307 |
| 153 | 20231023 | 165000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 154 | 20231023 | 164900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 155 | 20231023 | 164800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 156 | 20231023 | 164700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 157 | 20231023 | 164600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 158 | 20231023 | 164500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 159 | 20231023 | 164400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 160 | 20231023 | 164300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 161 | 20231023 | 164200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 162 | 20231023 | 164100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 163 | 20231023 | 164000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 164 | 20231023 | 163900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 165 | 20231023 | 163800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 166 | 20231023 | 163700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 167 | 20231023 | 163600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 168 | 20231023 | 163500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 169 | 20231023 | 163400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 170 | 20231023 | 163300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 171 | 20231023 | 163200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 172 | 20231023 | 163100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 173 | 20231023 | 163000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 174 | 20231023 | 162900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 175 | 20231023 | 162800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 176 | 20231023 | 162700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 177 | 20231023 | 162600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 178 | 20231023 | 162500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 179 | 20231023 | 162400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 180 | 20231023 | 162300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 181 | 20231023 | 162200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 182 | 20231023 | 162100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 26307 |
| 183 | 20231023 | 162000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 184 | 20231023 | 161900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 185 | 20231023 | 161800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 186 | 20231023 | 161700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 187 | 20231023 | 161600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 188 | 20231023 | 161500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 189 | 20231023 | 161400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 190 | 20231023 | 161300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 191 | 20231023 | 161200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 192 | 20231023 | 161100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 193 | 20231023 | 161000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 194 | 20231023 | 160900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 195 | 20231023 | 160800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 196 | 20231023 | 160700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 197 | 20231023 | 160600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 198 | 20231023 | 160500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 199 | 20231023 | 160400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 200 | 20231023 | 160300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 201 | 20231023 | 160200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 202 | 20231023 | 160100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 203 | 20231023 | 160000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 204 | 20231023 | 155900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 205 | 20231023 | 155800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 206 | 20231023 | 155700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 207 | 20231023 | 155600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 208 | 20231023 | 155500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 209 | 20231023 | 155400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 210 | 20231023 | 155300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 211 | 20231023 | 155200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 212 | 20231023 | 155100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 26307 |
| 213 | 20231023 | 155000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 214 | 20231023 | 154900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 215 | 20231023 | 154800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 216 | 20231023 | 154700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 217 | 20231023 | 154600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 218 | 20231023 | 154500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 219 | 20231023 | 154400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 220 | 20231023 | 154300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 221 | 20231023 | 154200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 222 | 20231023 | 154100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 223 | 20231023 | 154000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 224 | 20231023 | 153900 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 225 | 20231023 | 153800 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 226 | 20231023 | 153700 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 227 | 20231023 | 153600 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 228 | 20231023 | 153500 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 229 | 20231023 | 153400 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 230 | 20231023 | 153300 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 231 | 20231023 | 153200 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 232 | 20231023 | 153100 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 233 | 20231023 | 153000 | 134232692000 | 481000 | 481000 | 481000 | 481000 | 26307 |
| 234 | 20231023 | 152900 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 235 | 20231023 | 152800 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 236 | 20231023 | 152700 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 237 | 20231023 | 152600 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 238 | 20231023 | 152500 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 239 | 20231023 | 152400 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 240 | 20231023 | 152300 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 241 | 20231023 | 152200 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 242 | 20231023 | 152100 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 243 | 20231023 | 152000 | 121579025000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 244 | 20231023 | 151900 | 121579025000 | 480500 | 481000 | 481000 | 479500 | 2994 |
| 245 | 20231023 | 151800 | 120140947000 | 480500 | 481000 | 481500 | 480500 | 1392 |
| 246 | 20231023 | 151700 | 119471216000 | 481000 | 481500 | 481500 | 481000 | 157 |
| 247 | 20231023 | 151600 | 119395652000 | 481000 | 482000 | 482500 | 481000 | 1504 |
| 248 | 20231023 | 151500 | 118671056500 | 482000 | 482000 | 482000 | 481500 | 304 |
| 249 | 20231023 | 151400 | 118524540500 | 481500 | 481500 | 482000 | 481500 | 256 |
| 250 | 20231023 | 151300 | 118401194000 | 481500 | 482000 | 482000 | 481500 | 229 |
| 251 | 20231023 | 151200 | 118290849000 | 481500 | 481500 | 481500 | 481000 | 851 |
| 252 | 20231023 | 151100 | 117881124500 | 481500 | 481500 | 481500 | 481000 | 421 |
| 253 | 20231023 | 151000 | 117678427000 | 481500 | 481500 | 481500 | 481000 | 1024 |
| 254 | 20231023 | 150900 | 117185384000 | 481000 | 482500 | 482500 | 481000 | 1087 |
| 255 | 20231023 | 150800 | 116661630000 | 482500 | 482500 | 482500 | 482000 | 359 |
| 256 | 20231023 | 150700 | 116488570500 | 482500 | 482000 | 482500 | 482000 | 1543 |
| 257 | 20231023 | 150600 | 115744176500 | 482000 | 483500 | 483500 | 482000 | 1855 |
| 258 | 20231023 | 150500 | 114848253500 | 484000 | 484000 | 484000 | 483500 | 221 |
| 259 | 20231023 | 150400 | 114741374000 | 484000 | 483500 | 484000 | 483500 | 129 |
| 260 | 20231023 | 150300 | 114678980500 | 483500 | 483500 | 484000 | 483500 | 229 |
| 261 | 20231023 | 150200 | 114568217000 | 484000 | 483500 | 484000 | 483500 | 175 |
| 262 | 20231023 | 150100 | 114483578500 | 484000 | 483500 | 484000 | 483500 | 237 |
| 263 | 20231023 | 150000 | 114368930500 | 484000 | 483500 | 484500 | 483500 | 1500 |
| 264 | 20231023 | 145900 | 113642769500 | 484000 | 483000 | 484000 | 483000 | 869 |
| 265 | 20231023 | 145800 | 113222472500 | 483500 | 483500 | 483500 | 483000 | 129 |
| 266 | 20231023 | 145700 | 113160112000 | 483000 | 483000 | 483500 | 483000 | 280 |
| 267 | 20231023 | 145600 | 113024813000 | 483500 | 483500 | 484000 | 483000 | 2768 |
| 268 | 20231023 | 145500 | 111686469500 | 483500 | 484000 | 484000 | 483500 | 637 |
| 269 | 20231023 | 145400 | 111378341000 | 484500 | 484500 | 485000 | 484000 | 1863 |
| 270 | 20231023 | 145300 | 110475845500 | 484500 | 484500 | 485000 | 484500 | 227 |
| 271 | 20231023 | 145200 | 110365828000 | 485000 | 484500 | 485000 | 484500 | 370 |
| 272 | 20231023 | 145100 | 110186513500 | 485000 | 484500 | 485000 | 484500 | 281 |
| 273 | 20231023 | 145000 | 110050329000 | 484500 | 484500 | 485000 | 484500 | 104 |
| 274 | 20231023 | 144900 | 109999922500 | 484500 | 484500 | 485000 | 484500 | 175 |
| 275 | 20231023 | 144800 | 109915080500 | 484500 | 484500 | 485000 | 484500 | 286 |
| 276 | 20231023 | 144700 | 109776390500 | 484500 | 485000 | 485000 | 484500 | 133 |
| 277 | 20231023 | 144600 | 109711906000 | 485000 | 484500 | 485000 | 484500 | 76 |
| 278 | 20231023 | 144500 | 109675062000 | 484500 | 484500 | 485000 | 484500 | 118 |
| 279 | 20231023 | 144400 | 109617852500 | 484500 | 485000 | 485000 | 484500 | 254 |
| 280 | 20231023 | 144300 | 109494745000 | 484500 | 484500 | 485000 | 484500 | 82 |
| 281 | 20231023 | 144200 | 109454991500 | 485000 | 484500 | 485000 | 484500 | 98 |
| 282 | 20231023 | 144100 | 109407479000 | 485000 | 485000 | 485500 | 484500 | 722 |
| 283 | 20231023 | 144000 | 109057386500 | 485000 | 485000 | 485500 | 485000 | 690 |
| 284 | 20231023 | 143900 | 108722718000 | 485000 | 484500 | 485500 | 484500 | 1685 |
| 285 | 20231023 | 143800 | 107905507000 | 484500 | 484500 | 485000 | 484500 | 255 |
| 286 | 20231023 | 143700 | 107781917000 | 485000 | 484500 | 485000 | 484500 | 156 |
| 287 | 20231023 | 143600 | 107706308500 | 484500 | 484500 | 485000 | 484500 | 448 |
| 288 | 20231023 | 143500 | 107489195500 | 485000 | 485000 | 485000 | 484500 | 136 |
| 289 | 20231023 | 143400 | 107423277000 | 485000 | 485000 | 485000 | 484500 | 169 |
| 290 | 20231023 | 143300 | 107341329000 | 485000 | 485000 | 485000 | 484500 | 140 |
| 291 | 20231023 | 143200 | 107273443000 | 484500 | 485000 | 485000 | 484500 | 175 |
| 292 | 20231023 | 143100 | 107188583500 | 485000 | 485000 | 485000 | 484500 | 213 |
| 293 | 20231023 | 143000 | 107085294000 | 485000 | 485000 | 485000 | 484500 | 75 |
| 294 | 20231023 | 142900 | 107048930000 | 485000 | 485500 | 485500 | 485000 | 418 |
| 295 | 20231023 | 142800 | 106846183000 | 485000 | 485500 | 486000 | 485000 | 759 |
| 296 | 20231023 | 142700 | 106477686000 | 485500 | 485500 | 485500 | 485000 | 150 |
| 297 | 20231023 | 142600 | 106404873500 | 485000 | 485500 | 485500 | 485000 | 165 |
| 298 | 20231023 | 142500 | 106324775500 | 485500 | 485500 | 485500 | 485000 | 155 |
| 299 | 20231023 | 142400 | 106249565500 | 485000 | 485000 | 485500 | 485000 | 151 |
| 300 | 20231023 | 142300 | 106176309000 | 485500 | 485000 | 485500 | 485000 | 168 |
| 301 | 20231023 | 142200 | 106094808500 | 485500 | 485500 | 486000 | 485000 | 444 |
| 302 | 20231023 | 142100 | 105879257500 | 485500 | 484500 | 486000 | 484500 | 687 |
| 303 | 20231023 | 142000 | 105545811000 | 485000 | 484500 | 485000 | 484500 | 539 |
| 304 | 20231023 | 141900 | 105284407000 | 484500 | 485000 | 485000 | 484500 | 108 |
| 305 | 20231023 | 141800 | 105232049500 | 485000 | 485000 | 485000 | 484500 | 88 |
| 306 | 20231023 | 141700 | 105189381500 | 485000 | 485000 | 485000 | 484500 | 38 |
| 307 | 20231023 | 141600 | 105170953500 | 485000 | 485000 | 485000 | 484500 | 38 |
| 308 | 20231023 | 141500 | 105152525500 | 485000 | 484500 | 485000 | 484500 | 42 |
| 309 | 20231023 | 141400 | 105132159000 | 484500 | 485000 | 485000 | 484500 | 91 |
| 310 | 20231023 | 141300 | 105088027000 | 485000 | 485500 | 485500 | 485000 | 51 |
| 311 | 20231023 | 141200 | 105063291500 | 485500 | 486500 | 486500 | 484500 | 1805 |
| 312 | 20231023 | 141100 | 104187131500 | 486500 | 486500 | 486500 | 486000 | 97 |
| 313 | 20231023 | 141000 | 104139949500 | 486500 | 486500 | 486500 | 486000 | 148 |
| 314 | 20231023 | 140900 | 104067956500 | 486000 | 486500 | 486500 | 486000 | 384 |
| 315 | 20231023 | 140800 | 103881306000 | 486000 | 486000 | 486500 | 486000 | 617 |
| 316 | 20231023 | 140700 | 103581355000 | 486000 | 486000 | 486000 | 486000 | 40 |
| 317 | 20231023 | 140600 | 103561915000 | 486000 | 486000 | 486000 | 485500 | 73 |
| 318 | 20231023 | 140500 | 103526451500 | 486000 | 485500 | 486000 | 485000 | 180 |
| 319 | 20231023 | 140400 | 103439057500 | 485500 | 485500 | 485500 | 485000 | 324 |
| 320 | 20231023 | 140300 | 103281778000 | 485500 | 486000 | 486000 | 485500 | 545 |
| 321 | 20231023 | 140200 | 103017159000 | 485500 | 485500 | 486000 | 485000 | 1123 |
| 322 | 20231023 | 140100 | 102471676000 | 485500 | 485500 | 485500 | 485000 | 73 |
| 323 | 20231023 | 140000 | 102436236000 | 485500 | 485000 | 485500 | 485000 | 58 |
| 324 | 20231023 | 135900 | 102408080000 | 485500 | 485500 | 485500 | 485500 | 83 |
| 325 | 20231023 | 135800 | 102367783500 | 485500 | 485500 | 486000 | 485000 | 229 |
| 326 | 20231023 | 135700 | 102256609500 | 485500 | 485500 | 485500 | 485000 | 42 |
| 327 | 20231023 | 135600 | 102236222500 | 486000 | 485500 | 486000 | 485000 | 210 |
| 328 | 20231023 | 135500 | 102134232500 | 485500 | 484500 | 485500 | 484500 | 538 |
| 329 | 20231023 | 135400 | 101873291000 | 485000 | 485500 | 485500 | 485000 | 331 |
| 330 | 20231023 | 135300 | 101712727000 | 486000 | 485000 | 486000 | 484500 | 1328 |
| 331 | 20231023 | 135200 | 101068072000 | 485000 | 485000 | 485000 | 484500 | 94 |
| 332 | 20231023 | 135100 | 101022482500 | 484500 | 484500 | 485000 | 484500 | 184 |
| 333 | 20231023 | 135000 | 100933254500 | 484500 | 484500 | 484500 | 484000 | 117 |
| 334 | 20231023 | 134900 | 100876568500 | 484500 | 484000 | 484500 | 484000 | 59 |
| 335 | 20231023 | 134800 | 100847988000 | 484500 | 484000 | 484500 | 484000 | 362 |
| 336 | 20231023 | 134700 | 100672686000 | 484000 | 483500 | 484000 | 483500 | 360 |
| 337 | 20231023 | 134600 | 100498594500 | 483500 | 484500 | 484500 | 483000 | 1020 |
| 338 | 20231023 | 134500 | 100005278500 | 484500 | 484000 | 484500 | 484000 | 153 |
| 339 | 20231023 | 134400 | 99931201500 | 484000 | 484000 | 484500 | 484000 | 1180 |
| 340 | 20231023 | 134300 | 99359595500 | 484500 | 484500 | 484500 | 484000 | 83 |
| 341 | 20231023 | 134200 | 99319385500 | 484500 | 484500 | 484500 | 484000 | 142 |
| 342 | 20231023 | 134100 | 99250602500 | 484500 | 484500 | 484500 | 484500 | 189 |
| 343 | 20231023 | 134000 | 99159032000 | 484500 | 484500 | 484500 | 484000 | 543 |
| 344 | 20231023 | 133900 | 98895958000 | 484000 | 484500 | 484500 | 484000 | 119 |
| 345 | 20231023 | 133800 | 98838336500 | 484500 | 484000 | 484500 | 484000 | 187 |
| 346 | 20231023 | 133700 | 98747760000 | 484500 | 484500 | 484500 | 484000 | 31 |
| 347 | 20231023 | 133600 | 98732741500 | 484500 | 485000 | 485000 | 484000 | 680 |
| 348 | 20231023 | 133500 | 98403365000 | 485000 | 485000 | 485000 | 484500 | 163 |
| 349 | 20231023 | 133400 | 98324346000 | 485000 | 486000 | 486000 | 484500 | 1339 |
| 350 | 20231023 | 133300 | 97674696000 | 486000 | 486000 | 486000 | 485500 | 79 |
| 351 | 20231023 | 133200 | 97636303000 | 486000 | 486500 | 486500 | 485500 | 245 |
| 352 | 20231023 | 133100 | 97517255000 | 486500 | 486500 | 486500 | 486000 | 489 |
| 353 | 20231023 | 133000 | 97279415000 | 486500 | 486500 | 487000 | 486000 | 230 |
| 354 | 20231023 | 132900 | 97167509000 | 486500 | 486000 | 486500 | 486000 | 842 |
| 355 | 20231023 | 132800 | 96758208000 | 486000 | 486000 | 486000 | 485500 | 118 |
| 356 | 20231023 | 132700 | 96700867500 | 486000 | 486000 | 486000 | 485500 | 160 |
| 357 | 20231023 | 132600 | 96623109000 | 486000 | 485500 | 486000 | 485500 | 84 |
| 358 | 20231023 | 132500 | 96582288000 | 486000 | 486000 | 486000 | 485500 | 133 |
| 359 | 20231023 | 132400 | 96517652500 | 486000 | 486000 | 486000 | 485500 | 105 |
| 360 | 20231023 | 132300 | 96466628000 | 486000 | 486000 | 486000 | 485500 | 95 |
| 361 | 20231023 | 132200 | 96420476500 | 486000 | 486000 | 486000 | 485500 | 119 |
| 362 | 20231023 | 132100 | 96362643500 | 486000 | 486000 | 486000 | 485500 | 68 |
| 363 | 20231023 | 132000 | 96329616500 | 486000 | 486000 | 486000 | 485500 | 115 |
| 364 | 20231023 | 131900 | 96273740500 | 486000 | 486000 | 486000 | 485500 | 105 |
| 365 | 20231023 | 131800 | 96222712000 | 486000 | 486500 | 486500 | 486000 | 326 |
| 366 | 20231023 | 131700 | 96064207500 | 486500 | 486500 | 487000 | 486000 | 763 |
| 367 | 20231023 | 131600 | 95693012000 | 486500 | 486500 | 487000 | 486500 | 303 |
| 368 | 20231023 | 131500 | 95545554500 | 486500 | 486500 | 486500 | 486000 | 400 |
| 369 | 20231023 | 131400 | 95350966500 | 486500 | 486000 | 486500 | 486000 | 93 |
| 370 | 20231023 | 131300 | 95305739000 | 486500 | 486500 | 487000 | 486000 | 649 |
| 371 | 20231023 | 131200 | 94989992000 | 486500 | 486000 | 486500 | 486000 | 208 |
| 372 | 20231023 | 131100 | 94888868500 | 486500 | 485500 | 486500 | 485500 | 403 |
| 373 | 20231023 | 131000 | 94692954000 | 486500 | 486000 | 486500 | 485500 | 554 |
| 374 | 20231023 | 130900 | 94423676500 | 486000 | 485500 | 486000 | 485500 | 349 |
| 375 | 20231023 | 130800 | 94254216500 | 485500 | 485000 | 485500 | 484500 | 229 |
| 376 | 20231023 | 130700 | 94143109000 | 484500 | 484000 | 485000 | 484000 | 716 |
| 377 | 20231023 | 130600 | 93796150500 | 484000 | 483500 | 484000 | 483000 | 433 |
| 378 | 20231023 | 130500 | 93586778500 | 483500 | 483500 | 483500 | 483000 | 47 |
| 379 | 20231023 | 130400 | 93564061000 | 483500 | 483500 | 483500 | 483500 | 498 |
| 380 | 20231023 | 130300 | 93323278000 | 483500 | 483500 | 483500 | 483000 | 76 |
| 381 | 20231023 | 130200 | 93286539500 | 483500 | 483500 | 483500 | 483000 | 357 |
| 382 | 20231023 | 130100 | 93113943000 | 483500 | 483500 | 483500 | 483000 | 302 |
| 383 | 20231023 | 130000 | 92967933500 | 483500 | 483500 | 483500 | 483000 | 125 |
| 384 | 20231023 | 125900 | 92907546500 | 483500 | 483500 | 483500 | 483000 | 63 |
| 385 | 20231023 | 125800 | 92877099500 | 483000 | 484000 | 484000 | 483000 | 1992 |
| 386 | 20231023 | 125700 | 91913230000 | 484500 | 484500 | 484500 | 484500 | 163 |
| 387 | 20231023 | 125600 | 91834256500 | 484500 | 484500 | 484500 | 484000 | 56 |
| 388 | 20231023 | 125500 | 91807127500 | 484000 | 484500 | 485000 | 484000 | 207 |
| 389 | 20231023 | 125400 | 91706838500 | 484500 | 484500 | 484500 | 484000 | 225 |
| 390 | 20231023 | 125300 | 91597828500 | 484500 | 485000 | 485000 | 484000 | 232 |
| 391 | 20231023 | 125200 | 91485420500 | 485000 | 484500 | 485000 | 484500 | 51 |
| 392 | 20231023 | 125100 | 91460697000 | 485000 | 484500 | 485000 | 484000 | 378 |
| 393 | 20231023 | 125000 | 91277548500 | 484500 | 484500 | 484500 | 484000 | 405 |
| 394 | 20231023 | 124900 | 91081340500 | 484500 | 484500 | 484500 | 484000 | 60 |
| 395 | 20231023 | 124800 | 91052279000 | 484500 | 484500 | 484500 | 484500 | 57 |
| 396 | 20231023 | 124700 | 91024662500 | 484500 | 484500 | 484500 | 484000 | 64 |
| 397 | 20231023 | 124600 | 90993658000 | 484500 | 484000 | 484500 | 484000 | 309 |
| 398 | 20231023 | 124500 | 90844067500 | 484000 | 484000 | 484000 | 483500 | 258 |
| 399 | 20231023 | 124400 | 90719197500 | 483500 | 483500 | 484000 | 483500 | 80 |
| 400 | 20231023 | 124300 | 90680507000 | 483000 | 483000 | 483500 | 483000 | 199 |
| 401 | 20231023 | 124200 | 90584364500 | 483000 | 482000 | 483000 | 482000 | 425 |
| 402 | 20231023 | 124100 | 90379292000 | 482500 | 482500 | 482500 | 482500 | 27 |
| 403 | 20231023 | 124000 | 90366264500 | 482500 | 483000 | 483000 | 482000 | 543 |
| 404 | 20231023 | 123900 | 90104286000 | 483000 | 482000 | 483000 | 482000 | 556 |
| 405 | 20231023 | 123800 | 89836108000 | 483000 | 483000 | 483500 | 482000 | 751 |
| 406 | 20231023 | 123700 | 89473615000 | 483000 | 483500 | 483500 | 483000 | 140 |
| 407 | 20231023 | 123600 | 89405970500 | 483500 | 483500 | 483500 | 483000 | 49 |
| 408 | 20231023 | 123500 | 89382291500 | 483500 | 484000 | 484000 | 483000 | 421 |
| 409 | 20231023 | 123400 | 89178740000 | 484000 | 484000 | 484000 | 483500 | 65 |
| 410 | 20231023 | 123300 | 89147292000 | 484000 | 484000 | 484000 | 483500 | 75 |
| 411 | 20231023 | 123200 | 89111013500 | 484000 | 484000 | 484000 | 483500 | 105 |
| 412 | 20231023 | 123100 | 89060198500 | 484000 | 484000 | 484000 | 483500 | 256 |
| 413 | 20231023 | 123000 | 88936296000 | 483500 | 483500 | 484000 | 483500 | 94 |
| 414 | 20231023 | 122900 | 88890824500 | 483500 | 483000 | 483500 | 482500 | 325 |
| 415 | 20231023 | 122800 | 88733735000 | 483000 | 483000 | 483000 | 482500 | 24 |
| 416 | 20231023 | 122700 | 88722145000 | 483000 | 483000 | 483000 | 482500 | 56 |
| 417 | 20231023 | 122600 | 88695098000 | 483000 | 483000 | 483000 | 482500 | 105 |
| 418 | 20231023 | 122500 | 88644405500 | 483000 | 483000 | 483000 | 482500 | 64 |
| 419 | 20231023 | 122400 | 88613506000 | 483000 | 483000 | 483000 | 482500 | 108 |
| 420 | 20231023 | 122300 | 88561343000 | 483000 | 483000 | 483000 | 482500 | 44 |
| 421 | 20231023 | 122200 | 88540096000 | 483000 | 482500 | 483000 | 482000 | 251 |
| 422 | 20231023 | 122100 | 88418978000 | 482500 | 482000 | 482500 | 482000 | 120 |
| 423 | 20231023 | 122000 | 88361099000 | 482500 | 482500 | 482500 | 482000 | 104 |
| 424 | 20231023 | 121900 | 88310926000 | 482500 | 482500 | 482500 | 482000 | 55 |
| 425 | 20231023 | 121800 | 88284389500 | 482500 | 482500 | 482500 | 482000 | 53 |
| 426 | 20231023 | 121700 | 88258822500 | 482500 | 482500 | 482500 | 482000 | 35 |
| 427 | 20231023 | 121600 | 88241939000 | 482500 | 482000 | 482500 | 482000 | 75 |
| 428 | 20231023 | 121500 | 88205768000 | 482500 | 483000 | 483000 | 482500 | 183 |
| 429 | 20231023 | 121400 | 88117462000 | 483000 | 483500 | 483500 | 482500 | 564 |
| 430 | 20231023 | 121300 | 87845105500 | 483500 | 483500 | 483500 | 483500 | 55 |
| 431 | 20231023 | 121200 | 87818513000 | 483500 | 483000 | 483500 | 482500 | 132 |
| 432 | 20231023 | 121100 | 87754751500 | 482500 | 483000 | 483000 | 482500 | 65 |
| 433 | 20231023 | 121000 | 87723365000 | 483000 | 482000 | 483000 | 482000 | 365 |
| 434 | 20231023 | 120900 | 87547231000 | 482000 | 482500 | 482500 | 482000 | 89 |
| 435 | 20231023 | 120800 | 87504298000 | 482500 | 482500 | 482500 | 482000 | 89 |
| 436 | 20231023 | 120700 | 87461366000 | 482000 | 482000 | 482500 | 482000 | 99 |
| 437 | 20231023 | 120600 | 87413611500 | 482500 | 482500 | 482500 | 482500 | 87 |
| 438 | 20231023 | 120500 | 87371634000 | 482500 | 482500 | 482500 | 482500 | 51 |
| 439 | 20231023 | 120400 | 87347026500 | 482500 | 482000 | 482500 | 482000 | 45 |
| 440 | 20231023 | 120300 | 87325324000 | 482500 | 482500 | 482500 | 482000 | 62 |
| 441 | 20231023 | 120200 | 87295410500 | 482500 | 482500 | 482500 | 482000 | 107 |
| 442 | 20231023 | 120100 | 87243803500 | 482500 | 482000 | 482500 | 482000 | 52 |
| 443 | 20231023 | 120000 | 87218717500 | 482500 | 481500 | 482500 | 481000 | 836 |
| 444 | 20231023 | 115900 | 86816089500 | 481500 | 482000 | 482000 | 481000 | 689 |
| 445 | 20231023 | 115800 | 86484211500 | 482000 | 482500 | 482500 | 482000 | 49 |
| 446 | 20231023 | 115700 | 86460575500 | 482500 | 482500 | 482500 | 482000 | 320 |
| 447 | 20231023 | 115600 | 86306179000 | 482000 | 482000 | 482500 | 482000 | 75 |
| 448 | 20231023 | 115500 | 86270012500 | 482500 | 482500 | 482500 | 482000 | 39 |
| 449 | 20231023 | 115400 | 86251199000 | 482500 | 482000 | 482500 | 482000 | 73 |
| 450 | 20231023 | 115300 | 86215980500 | 482000 | 482500 | 482500 | 482000 | 113 |
| 451 | 20231023 | 115200 | 86161500500 | 482000 | 483500 | 483500 | 482000 | 708 |
| 452 | 20231023 | 115100 | 85819642000 | 483500 | 483500 | 483500 | 483000 | 52 |
| 453 | 20231023 | 115000 | 85794511000 | 483000 | 484000 | 484000 | 483000 | 282 |
| 454 | 20231023 | 114900 | 85658159000 | 484000 | 484000 | 484000 | 483500 | 51 |
| 455 | 20231023 | 114800 | 85633491500 | 484000 | 484000 | 484000 | 484000 | 31 |
| 456 | 20231023 | 114700 | 85618487500 | 484000 | 484000 | 484000 | 483500 | 106 |
| 457 | 20231023 | 114600 | 85567220000 | 484000 | 483500 | 484000 | 483500 | 108 |
| 458 | 20231023 | 114500 | 85514986500 | 483500 | 484500 | 484500 | 483500 | 107 |
| 459 | 20231023 | 114400 | 85463197000 | 484500 | 484500 | 484500 | 484000 | 143 |
| 460 | 20231023 | 114300 | 85393968000 | 484500 | 484000 | 485000 | 483500 | 1263 |
| 461 | 20231023 | 114200 | 84782494500 | 484000 | 485500 | 485500 | 484000 | 748 |
| 462 | 20231023 | 114100 | 84419965500 | 485500 | 485500 | 485500 | 485000 | 43 |
| 463 | 20231023 | 114000 | 84399103000 | 485000 | 485000 | 485500 | 485000 | 258 |
| 464 | 20231023 | 113900 | 84273852500 | 485000 | 485500 | 485500 | 485000 | 74 |
| 465 | 20231023 | 113800 | 84237946000 | 485500 | 485500 | 485500 | 485500 | 196 |
| 466 | 20231023 | 113700 | 84142788000 | 485500 | 486000 | 486000 | 485000 | 132 |
| 467 | 20231023 | 113600 | 84078696500 | 486000 | 485500 | 486000 | 485500 | 271 |
| 468 | 20231023 | 113500 | 83947122000 | 485500 | 486000 | 486000 | 485500 | 332 |
| 469 | 20231023 | 113400 | 83785904000 | 485500 | 486500 | 487000 | 485500 | 249 |
| 470 | 20231023 | 113300 | 83664828000 | 487000 | 486500 | 487000 | 486500 | 52 |
| 471 | 20231023 | 113200 | 83639517500 | 487000 | 486500 | 487000 | 486500 | 58 |
| 472 | 20231023 | 113100 | 83611285000 | 487000 | 487000 | 487000 | 487000 | 175 |
| 473 | 20231023 | 113000 | 83526060000 | 487000 | 486500 | 487000 | 486500 | 203 |
| 474 | 20231023 | 112900 | 83427275000 | 486500 | 486000 | 486500 | 486000 | 497 |
| 475 | 20231023 | 112800 | 83185708000 | 486500 | 486000 | 486500 | 486000 | 1453 |
| 476 | 20231023 | 112700 | 82479322500 | 486000 | 486000 | 486000 | 485500 | 157 |
| 477 | 20231023 | 112600 | 82403024000 | 485500 | 486000 | 486000 | 485500 | 148 |
| 478 | 20231023 | 112500 | 82331108000 | 486000 | 486000 | 486000 | 485500 | 29 |
| 479 | 20231023 | 112400 | 82317015000 | 486000 | 486500 | 486500 | 485500 | 979 |
| 480 | 20231023 | 112300 | 81841178000 | 486500 | 486500 | 486500 | 486000 | 98 |
| 481 | 20231023 | 112200 | 81793503500 | 486500 | 486500 | 486500 | 486000 | 67 |
| 482 | 20231023 | 112100 | 81760923500 | 486500 | 486500 | 486500 | 486000 | 123 |
| 483 | 20231023 | 112000 | 81701096500 | 486500 | 486500 | 486500 | 486000 | 38 |
| 484 | 20231023 | 111900 | 81682612500 | 486500 | 485500 | 486500 | 485500 | 994 |
| 485 | 20231023 | 111800 | 81199433500 | 485500 | 484000 | 485500 | 484000 | 1378 |
| 486 | 20231023 | 111700 | 80531328000 | 484000 | 485500 | 485500 | 484000 | 782 |
| 487 | 20231023 | 111600 | 80152154000 | 485500 | 486000 | 486500 | 485000 | 1419 |
| 488 | 20231023 | 111500 | 79463071000 | 486000 | 487000 | 487000 | 486000 | 233 |
| 489 | 20231023 | 111400 | 79349705500 | 486500 | 487000 | 487500 | 486500 | 1928 |
| 490 | 20231023 | 111300 | 78410815500 | 487500 | 488000 | 488000 | 487000 | 1145 |
| 491 | 20231023 | 111200 | 77852581500 | 488000 | 488000 | 488000 | 487500 | 207 |
| 492 | 20231023 | 111100 | 77751572000 | 488000 | 489000 | 489000 | 487500 | 1672 |
| 493 | 20231023 | 111000 | 76935218000 | 489000 | 488500 | 489000 | 488000 | 639 |
| 494 | 20231023 | 110900 | 76622974000 | 488500 | 487500 | 488500 | 487000 | 1032 |
| 495 | 20231023 | 110800 | 76119365500 | 487500 | 487500 | 488000 | 487000 | 323 |
| 496 | 20231023 | 110700 | 75961897000 | 487500 | 488000 | 488000 | 487000 | 517 |
| 497 | 20231023 | 110600 | 75709858500 | 488000 | 486500 | 488000 | 486500 | 2039 |
| 498 | 20231023 | 110500 | 74716442500 | 486500 | 486500 | 486500 | 486000 | 100 |
| 499 | 20231023 | 110400 | 74667800000 | 486000 | 487000 | 487000 | 486000 | 601 |
| 500 | 20231023 | 110300 | 74375389500 | 486500 | 486500 | 487000 | 486500 | 1469 |
| 501 | 20231023 | 110200 | 73660032500 | 486500 | 487500 | 487500 | 486500 | 257 |
| 502 | 20231023 | 110100 | 73534870500 | 487500 | 487000 | 488000 | 486500 | 1217 |
| 503 | 20231023 | 110000 | 72941728500 | 487000 | 486500 | 487000 | 486000 | 928 |
| 504 | 20231023 | 105900 | 72490230000 | 487000 | 487000 | 487000 | 486500 | 74 |
| 505 | 20231023 | 105800 | 72454192500 | 487000 | 487000 | 487000 | 486500 | 39 |
| 506 | 20231023 | 105700 | 72435200500 | 487000 | 486500 | 487000 | 486500 | 778 |
| 507 | 20231023 | 105600 | 72056409000 | 486000 | 487000 | 487000 | 486000 | 216 |
| 508 | 20231023 | 105500 | 71951320500 | 487000 | 486500 | 487000 | 486500 | 55 |
| 509 | 20231023 | 105400 | 71924554500 | 486500 | 487000 | 487500 | 486500 | 380 |
| 510 | 20231023 | 105300 | 71739504000 | 487000 | 487000 | 487000 | 486500 | 626 |
| 511 | 20231023 | 105200 | 71434785000 | 486500 | 486500 | 487000 | 486500 | 175 |
| 512 | 20231023 | 105100 | 71349575000 | 487000 | 485000 | 487000 | 485000 | 2054 |
| 513 | 20231023 | 105000 | 70351347500 | 485000 | 485500 | 485500 | 485000 | 106 |
| 514 | 20231023 | 104900 | 70299915000 | 485000 | 486500 | 486500 | 485000 | 503 |
| 515 | 20231023 | 104800 | 70055575000 | 486500 | 486000 | 486500 | 486000 | 121 |
| 516 | 20231023 | 104700 | 69996757000 | 486000 | 487000 | 487000 | 485500 | 1248 |
| 517 | 20231023 | 104600 | 69389839500 | 487000 | 486000 | 487000 | 485500 | 1301 |
| 518 | 20231023 | 104500 | 68757177000 | 486000 | 486000 | 486000 | 485500 | 112 |
| 519 | 20231023 | 104400 | 68702750500 | 486000 | 485500 | 486000 | 485500 | 74 |
| 520 | 20231023 | 104300 | 68666790500 | 486000 | 486000 | 486000 | 486000 | 104 |
| 521 | 20231023 | 104200 | 68616246500 | 486000 | 486000 | 486000 | 485500 | 213 |
| 522 | 20231023 | 104100 | 68512739000 | 486000 | 486500 | 486500 | 485000 | 1419 |
| 523 | 20231023 | 104000 | 67823268500 | 486500 | 486000 | 486500 | 486000 | 747 |
| 524 | 20231023 | 103900 | 67460018000 | 486000 | 485000 | 486000 | 484000 | 1568 |
| 525 | 20231023 | 103800 | 66698774000 | 485000 | 484500 | 485000 | 484500 | 150 |
| 526 | 20231023 | 103700 | 66626065500 | 485000 | 484500 | 485000 | 484500 | 770 |
| 527 | 20231023 | 103600 | 66252897000 | 484500 | 484500 | 484500 | 484000 | 152 |
| 528 | 20231023 | 103500 | 66179258500 | 484500 | 484500 | 484500 | 483500 | 1034 |
| 529 | 20231023 | 103400 | 65678605500 | 484500 | 483500 | 484500 | 483500 | 453 |
| 530 | 20231023 | 103300 | 65459350000 | 483500 | 483500 | 484000 | 483500 | 1221 |
| 531 | 20231023 | 103200 | 64868815500 | 483500 | 484000 | 484500 | 483500 | 203 |
| 532 | 20231023 | 103100 | 64770561000 | 484000 | 483500 | 484500 | 483500 | 607 |
| 533 | 20231023 | 103000 | 64476657000 | 483500 | 483500 | 484000 | 483000 | 465 |
| 534 | 20231023 | 102900 | 64251833500 | 483500 | 483500 | 484000 | 483000 | 387 |
| 535 | 20231023 | 102800 | 64064752000 | 484000 | 484500 | 484500 | 484000 | 291 |
| 536 | 20231023 | 102700 | 63923890000 | 484000 | 484500 | 484500 | 484000 | 102 |
| 537 | 20231023 | 102600 | 63874497500 | 483500 | 483500 | 484000 | 483500 | 326 |
| 538 | 20231023 | 102500 | 63716780500 | 484000 | 482500 | 484000 | 482500 | 328 |
| 539 | 20231023 | 102400 | 63558204500 | 483000 | 483000 | 484000 | 482500 | 1565 |
| 540 | 20231023 | 102300 | 62801904000 | 483000 | 482500 | 484000 | 482000 | 1881 |
| 541 | 20231023 | 102200 | 61893750500 | 482000 | 482500 | 482500 | 481000 | 1172 |
| 542 | 20231023 | 102100 | 61328921000 | 482500 | 484000 | 484000 | 482000 | 1875 |
| 543 | 20231023 | 102000 | 60422990500 | 484000 | 484500 | 484500 | 484000 | 185 |
| 544 | 20231023 | 101900 | 60333444000 | 484500 | 484000 | 484500 | 484000 | 179 |
| 545 | 20231023 | 101800 | 60246756000 | 484000 | 484000 | 484500 | 484000 | 380 |
| 546 | 20231023 | 101700 | 60062772500 | 484000 | 484500 | 484500 | 484000 | 464 |
| 547 | 20231023 | 101600 | 59838093500 | 484500 | 484500 | 484500 | 484000 | 121 |
| 548 | 20231023 | 101500 | 59779475000 | 484500 | 484000 | 484500 | 484000 | 603 |
| 549 | 20231023 | 101400 | 59487587000 | 484000 | 485000 | 485000 | 484000 | 1853 |
| 550 | 20231023 | 101300 | 58590447500 | 485000 | 485000 | 485500 | 485000 | 1065 |
| 551 | 20231023 | 101200 | 58073898500 | 485000 | 483500 | 485500 | 483500 | 1721 |
| 552 | 20231023 | 101100 | 57240318500 | 484000 | 484000 | 484000 | 483500 | 151 |
| 553 | 20231023 | 101000 | 57167260000 | 484000 | 484500 | 484500 | 483500 | 323 |
| 554 | 20231023 | 100900 | 57010923500 | 484500 | 485000 | 485000 | 484000 | 863 |
| 555 | 20231023 | 100800 | 56592818500 | 484500 | 484500 | 484500 | 484000 | 866 |
| 556 | 20231023 | 100700 | 56173252000 | 484500 | 485000 | 485000 | 484500 | 183 |
| 557 | 20231023 | 100600 | 56084572500 | 485000 | 484500 | 485000 | 484000 | 751 |
| 558 | 20231023 | 100500 | 55720598000 | 484500 | 484500 | 484500 | 483500 | 709 |
| 559 | 20231023 | 100400 | 55377324000 | 484500 | 485000 | 485000 | 484500 | 424 |
| 560 | 20231023 | 100300 | 55171879000 | 485000 | 485000 | 485500 | 484000 | 2390 |
| 561 | 20231023 | 100200 | 54013510500 | 485000 | 485500 | 485500 | 485000 | 682 |
| 562 | 20231023 | 100100 | 53682636500 | 485500 | 485000 | 485500 | 484500 | 469 |
| 563 | 20231023 | 100000 | 53455151000 | 484500 | 485500 | 485500 | 484500 | 400 |
| 564 | 20231023 | 095900 | 53261131500 | 485000 | 486000 | 486000 | 484500 | 1831 |
| 565 | 20231023 | 095800 | 52372972500 | 485500 | 484500 | 486000 | 484500 | 1835 |
| 566 | 20231023 | 095700 | 51483067000 | 484500 | 484500 | 485000 | 484000 | 948 |
| 567 | 20231023 | 095600 | 51023746000 | 484500 | 484000 | 484500 | 483500 | 913 |
| 568 | 20231023 | 095500 | 50581797500 | 484000 | 484000 | 484000 | 483500 | 245 |
| 569 | 20231023 | 095400 | 50463226500 | 483500 | 484500 | 484500 | 483500 | 1503 |
| 570 | 20231023 | 095300 | 49736281500 | 484000 | 484500 | 484500 | 484000 | 482 |
| 571 | 20231023 | 095200 | 49502758000 | 484500 | 483500 | 484500 | 483000 | 2093 |
| 572 | 20231023 | 095100 | 48490186000 | 483500 | 483500 | 483500 | 483000 | 298 |
| 573 | 20231023 | 095000 | 48346129000 | 483500 | 482000 | 483500 | 481500 | 1161 |
| 574 | 20231023 | 094900 | 47785775500 | 482000 | 481500 | 482500 | 481500 | 1941 |
| 575 | 20231023 | 094800 | 46850443500 | 481500 | 481500 | 482000 | 481000 | 1081 |
| 576 | 20231023 | 094700 | 46329992500 | 481000 | 480500 | 481500 | 480000 | 1385 |
| 577 | 20231023 | 094600 | 45664047000 | 480500 | 480500 | 481000 | 480000 | 1326 |
| 578 | 20231023 | 094500 | 45026806500 | 480500 | 480000 | 480500 | 479500 | 1362 |
| 579 | 20231023 | 094400 | 44373021000 | 480000 | 480000 | 480000 | 479500 | 147 |
| 580 | 20231023 | 094300 | 44302495000 | 479500 | 481000 | 481000 | 479500 | 1082 |
| 581 | 20231023 | 094200 | 43782899000 | 480500 | 481000 | 481000 | 480500 | 213 |
| 582 | 20231023 | 094100 | 43680498500 | 481000 | 481000 | 481000 | 480500 | 292 |
| 583 | 20231023 | 094000 | 43540139500 | 481000 | 481000 | 481000 | 480500 | 336 |
| 584 | 20231023 | 093900 | 43378629000 | 481000 | 480000 | 481000 | 479500 | 1170 |
| 585 | 20231023 | 093800 | 42816718000 | 480000 | 480000 | 480000 | 479500 | 220 |
| 586 | 20231023 | 093700 | 42711163500 | 480000 | 480000 | 480000 | 479500 | 254 |
| 587 | 20231023 | 093600 | 42589309500 | 480000 | 481000 | 481000 | 479500 | 965 |
| 588 | 20231023 | 093500 | 42125692500 | 481000 | 480500 | 481000 | 480000 | 1280 |
| 589 | 20231023 | 093400 | 41510671500 | 481000 | 481000 | 481000 | 480500 | 127 |
| 590 | 20231023 | 093300 | 41449585500 | 480500 | 481000 | 481000 | 480500 | 365 |
| 591 | 20231023 | 093200 | 41274031500 | 481000 | 481000 | 482000 | 480500 | 1907 |
| 592 | 20231023 | 093100 | 40356155500 | 481000 | 480000 | 481000 | 479500 | 2524 |
| 593 | 20231023 | 093000 | 39143985000 | 480000 | 480000 | 480000 | 479000 | 2140 |
| 594 | 20231023 | 092900 | 38118015500 | 479500 | 480000 | 480000 | 479500 | 571 |
| 595 | 20231023 | 092800 | 37844183500 | 480000 | 479000 | 480000 | 478500 | 1624 |
| 596 | 20231023 | 092700 | 37065818000 | 479000 | 479000 | 479500 | 478500 | 1200 |
| 597 | 20231023 | 092600 | 36491030500 | 479000 | 479000 | 479500 | 478500 | 1604 |
| 598 | 20231023 | 092500 | 35722709500 | 479000 | 479000 | 479500 | 478500 | 1662 |
| 599 | 20231023 | 092400 | 34926606000 | 478500 | 480000 | 480500 | 478500 | 1920 |
| 600 | 20231023 | 092300 | 34005638000 | 480000 | 481000 | 481000 | 480000 | 1857 |
| 601 | 20231023 | 092200 | 33113664500 | 481000 | 480500 | 481500 | 480000 | 1515 |
| 602 | 20231023 | 092100 | 32385271000 | 480500 | 480000 | 480500 | 479500 | 376 |
| 603 | 20231023 | 092000 | 32204736000 | 480000 | 478500 | 480000 | 478000 | 1978 |
| 604 | 20231023 | 091900 | 31257442000 | 478500 | 478000 | 479500 | 477500 | 2680 |
| 605 | 20231023 | 091800 | 29974888000 | 477500 | 477000 | 477500 | 476000 | 2618 |
| 606 | 20231023 | 091700 | 28726580000 | 477000 | 479000 | 479000 | 476500 | 1759 |
| 607 | 20231023 | 091600 | 27886609500 | 478500 | 479500 | 480500 | 478500 | 2413 |
| 608 | 20231023 | 091500 | 26729742500 | 479500 | 481000 | 481000 | 479000 | 2987 |
| 609 | 20231023 | 091400 | 25295662000 | 481000 | 480500 | 481000 | 480000 | 668 |
| 610 | 20231023 | 091300 | 24974627000 | 480500 | 481000 | 481500 | 480000 | 1266 |
| 611 | 20231023 | 091200 | 24365993000 | 481000 | 479500 | 481000 | 479500 | 1160 |
| 612 | 20231023 | 091100 | 23809089500 | 479500 | 482000 | 482000 | 479500 | 1935 |
| 613 | 20231023 | 091000 | 22878090500 | 481500 | 483000 | 483500 | 481500 | 3395 |
| 614 | 20231023 | 090900 | 21240731500 | 483000 | 483000 | 483500 | 482500 | 2355 |
| 615 | 20231023 | 090800 | 20103320500 | 483000 | 481500 | 483000 | 480500 | 3700 |
| 616 | 20231023 | 090700 | 18320912000 | 481000 | 479500 | 481000 | 479500 | 1082 |
| 617 | 20231023 | 090600 | 17801640500 | 479500 | 478000 | 480000 | 477500 | 2601 |
| 618 | 20231023 | 090500 | 16555892000 | 477500 | 476500 | 478000 | 476000 | 1241 |
| 619 | 20231023 | 090400 | 15963776000 | 476000 | 474000 | 476500 | 474000 | 3595 |
| 620 | 20231023 | 090300 | 14253674500 | 474500 | 473000 | 475000 | 472500 | 3796 |
| 621 | 20231023 | 090200 | 12454431000 | 473000 | 473000 | 474500 | 472000 | 3244 |
| 622 | 20231023 | 090100 | 10920334000 | 473000 | 469500 | 478500 | 469000 | 7878 |
| 623 | 20231023 | 090000 | 7201410000 | 470000 | 475000 | 479000 | 470000 | 15176 |