36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 191200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 8463 |
| 3 | 20231018 | 191100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 4 | 20231018 | 191000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 5 | 20231018 | 190900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 6 | 20231018 | 190800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 7 | 20231018 | 190700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 8 | 20231018 | 190600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 9 | 20231018 | 190500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 10 | 20231018 | 190400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 11 | 20231018 | 190300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 12 | 20231018 | 190200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 13 | 20231018 | 190100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 14 | 20231018 | 190000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 15 | 20231018 | 185900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 16 | 20231018 | 185800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 17 | 20231018 | 185700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 18 | 20231018 | 185600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 19 | 20231018 | 185500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 20 | 20231018 | 185400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 21 | 20231018 | 185300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 22 | 20231018 | 185200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 23 | 20231018 | 185100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 24 | 20231018 | 185000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 25 | 20231018 | 184900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 26 | 20231018 | 184800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 27 | 20231018 | 184700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 28 | 20231018 | 184600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 29 | 20231018 | 184500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 30 | 20231018 | 184400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 31 | 20231018 | 184300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 32 | 20231018 | 184200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 8463 |
| 33 | 20231018 | 184100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 34 | 20231018 | 184000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 35 | 20231018 | 183900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 36 | 20231018 | 183800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 37 | 20231018 | 183700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 38 | 20231018 | 183600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 39 | 20231018 | 183500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 40 | 20231018 | 183400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 41 | 20231018 | 183300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 42 | 20231018 | 183200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 43 | 20231018 | 183100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 44 | 20231018 | 183000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 45 | 20231018 | 182900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 46 | 20231018 | 182800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 47 | 20231018 | 182700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 48 | 20231018 | 182600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 49 | 20231018 | 182500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 50 | 20231018 | 182400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 51 | 20231018 | 182300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 52 | 20231018 | 182200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 53 | 20231018 | 182100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 54 | 20231018 | 182000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 55 | 20231018 | 181900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 56 | 20231018 | 181800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 57 | 20231018 | 181700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 58 | 20231018 | 181600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 59 | 20231018 | 181500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 60 | 20231018 | 181400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 61 | 20231018 | 181300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 62 | 20231018 | 181200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 8463 |
| 63 | 20231018 | 181100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 64 | 20231018 | 181000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 65 | 20231018 | 180900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 66 | 20231018 | 180800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 67 | 20231018 | 180700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 68 | 20231018 | 180600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 69 | 20231018 | 180500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 70 | 20231018 | 180400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 71 | 20231018 | 180300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 72 | 20231018 | 180200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 73 | 20231018 | 180100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 74 | 20231018 | 180000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 75 | 20231018 | 175900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 76 | 20231018 | 175800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 77 | 20231018 | 175700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 78 | 20231018 | 175600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 79 | 20231018 | 175500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 80 | 20231018 | 175400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 81 | 20231018 | 175300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 82 | 20231018 | 175200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 83 | 20231018 | 175100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 84 | 20231018 | 175000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 85 | 20231018 | 174900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 86 | 20231018 | 174800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 87 | 20231018 | 174700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 88 | 20231018 | 174600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 89 | 20231018 | 174500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 90 | 20231018 | 174400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 91 | 20231018 | 174300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 92 | 20231018 | 174200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 8463 |
| 93 | 20231018 | 174100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 94 | 20231018 | 174000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 95 | 20231018 | 173900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 96 | 20231018 | 173800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 97 | 20231018 | 173700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 98 | 20231018 | 173600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 99 | 20231018 | 173500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 100 | 20231018 | 173400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 101 | 20231018 | 173300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 102 | 20231018 | 173200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 103 | 20231018 | 173100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 104 | 20231018 | 173000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 105 | 20231018 | 172900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 106 | 20231018 | 172800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 107 | 20231018 | 172700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 108 | 20231018 | 172600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 109 | 20231018 | 172500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 110 | 20231018 | 172400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 111 | 20231018 | 172300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 112 | 20231018 | 172200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 113 | 20231018 | 172100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 114 | 20231018 | 172000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 115 | 20231018 | 171900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 116 | 20231018 | 171800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 117 | 20231018 | 171700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 118 | 20231018 | 171600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 119 | 20231018 | 171500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 120 | 20231018 | 171400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 121 | 20231018 | 171300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 122 | 20231018 | 171200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 8463 |
| 123 | 20231018 | 171100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 124 | 20231018 | 171000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 125 | 20231018 | 170900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 126 | 20231018 | 170800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 127 | 20231018 | 170700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 128 | 20231018 | 170600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 129 | 20231018 | 170500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 130 | 20231018 | 170400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 131 | 20231018 | 170300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 132 | 20231018 | 170200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 133 | 20231018 | 170100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 134 | 20231018 | 170000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 135 | 20231018 | 165900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 136 | 20231018 | 165800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 137 | 20231018 | 165700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 138 | 20231018 | 165600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 139 | 20231018 | 165500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 140 | 20231018 | 165400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 141 | 20231018 | 165300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 142 | 20231018 | 165200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 143 | 20231018 | 165100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 144 | 20231018 | 165000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 145 | 20231018 | 164900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 146 | 20231018 | 164800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 147 | 20231018 | 164700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 148 | 20231018 | 164600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 149 | 20231018 | 164500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 150 | 20231018 | 164400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 151 | 20231018 | 164300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 152 | 20231018 | 164200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 8463 |
| 153 | 20231018 | 164100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 154 | 20231018 | 164000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 155 | 20231018 | 163900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 156 | 20231018 | 163800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 157 | 20231018 | 163700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 158 | 20231018 | 163600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 159 | 20231018 | 163500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 160 | 20231018 | 163400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 161 | 20231018 | 163300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 162 | 20231018 | 163200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 163 | 20231018 | 163100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 164 | 20231018 | 163000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 165 | 20231018 | 162900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 166 | 20231018 | 162800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 167 | 20231018 | 162700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 168 | 20231018 | 162600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 169 | 20231018 | 162500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 170 | 20231018 | 162400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 171 | 20231018 | 162300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 172 | 20231018 | 162200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 173 | 20231018 | 162100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 174 | 20231018 | 162000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 175 | 20231018 | 161900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 176 | 20231018 | 161800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 177 | 20231018 | 161700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 178 | 20231018 | 161600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 179 | 20231018 | 161500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 180 | 20231018 | 161400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 181 | 20231018 | 161300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 182 | 20231018 | 161200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 8463 |
| 183 | 20231018 | 161100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 184 | 20231018 | 161000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 185 | 20231018 | 160900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 186 | 20231018 | 160800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 187 | 20231018 | 160700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 188 | 20231018 | 160600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 189 | 20231018 | 160500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 190 | 20231018 | 160400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 191 | 20231018 | 160300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 192 | 20231018 | 160200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 193 | 20231018 | 160100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 194 | 20231018 | 160000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 195 | 20231018 | 155900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 196 | 20231018 | 155800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 197 | 20231018 | 155700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 198 | 20231018 | 155600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 199 | 20231018 | 155500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 200 | 20231018 | 155400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 201 | 20231018 | 155300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 202 | 20231018 | 155200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 203 | 20231018 | 155100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 204 | 20231018 | 155000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 205 | 20231018 | 154900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 206 | 20231018 | 154800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 207 | 20231018 | 154700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 208 | 20231018 | 154600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 209 | 20231018 | 154500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 210 | 20231018 | 154400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 211 | 20231018 | 154300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 212 | 20231018 | 154200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 8463 |
| 213 | 20231018 | 154100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 214 | 20231018 | 154000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 215 | 20231018 | 153900 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 216 | 20231018 | 153800 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 217 | 20231018 | 153700 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 218 | 20231018 | 153600 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 219 | 20231018 | 153500 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 220 | 20231018 | 153400 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 221 | 20231018 | 153300 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 222 | 20231018 | 153200 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 223 | 20231018 | 153100 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 224 | 20231018 | 153000 | 53164456500 | 240500 | 240500 | 240500 | 240500 | 8463 |
| 225 | 20231018 | 152900 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 226 | 20231018 | 152800 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 227 | 20231018 | 152700 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 228 | 20231018 | 152600 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 229 | 20231018 | 152500 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 230 | 20231018 | 152400 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 231 | 20231018 | 152300 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 232 | 20231018 | 152200 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 233 | 20231018 | 152100 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 234 | 20231018 | 152000 | 51129105000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 235 | 20231018 | 151900 | 51129105000 | 240500 | 240000 | 240500 | 240000 | 210 |
| 236 | 20231018 | 151800 | 51078651500 | 240500 | 240500 | 240500 | 240000 | 112 |
| 237 | 20231018 | 151700 | 51051719000 | 240500 | 240500 | 240500 | 240000 | 336 |
| 238 | 20231018 | 151600 | 50970933000 | 240500 | 240500 | 240500 | 240000 | 226 |
| 239 | 20231018 | 151500 | 50916628000 | 240500 | 240500 | 240500 | 240000 | 92 |
| 240 | 20231018 | 151400 | 50894511500 | 240500 | 240000 | 240500 | 240000 | 104 |
| 241 | 20231018 | 151300 | 50869510500 | 240500 | 240500 | 240500 | 240000 | 109 |
| 242 | 20231018 | 151200 | 50843303000 | 240500 | 240500 | 240500 | 240000 | 389 |
| 243 | 20231018 | 151100 | 50749796500 | 240500 | 240500 | 240500 | 240000 | 385 |
| 244 | 20231018 | 151000 | 50657206500 | 240000 | 240500 | 240500 | 240000 | 234 |
| 245 | 20231018 | 150900 | 50600933000 | 240000 | 240500 | 240500 | 240000 | 272 |
| 246 | 20231018 | 150800 | 50535585000 | 240500 | 240500 | 240500 | 240000 | 98 |
| 247 | 20231018 | 150700 | 50512024000 | 240500 | 240500 | 240500 | 240000 | 96 |
| 248 | 20231018 | 150600 | 50488940000 | 240500 | 240500 | 240500 | 240000 | 232 |
| 249 | 20231018 | 150500 | 50433200000 | 240000 | 240500 | 240500 | 240000 | 139 |
| 250 | 20231018 | 150400 | 50399813000 | 240500 | 241000 | 241000 | 240000 | 364 |
| 251 | 20231018 | 150300 | 50312272500 | 241000 | 240500 | 241000 | 240500 | 173 |
| 252 | 20231018 | 150200 | 50270610500 | 240500 | 241500 | 241500 | 240000 | 849 |
| 253 | 20231018 | 150100 | 50066273000 | 241500 | 241500 | 241500 | 241500 | 102 |
| 254 | 20231018 | 150000 | 50041640000 | 241500 | 241500 | 241500 | 241000 | 120 |
| 255 | 20231018 | 145900 | 50012666000 | 241500 | 241500 | 242000 | 241000 | 961 |
| 256 | 20231018 | 145800 | 49780555000 | 241500 | 241500 | 241500 | 241000 | 842 |
| 257 | 20231018 | 145700 | 49577254500 | 241500 | 240000 | 241500 | 240000 | 6113 |
| 258 | 20231018 | 145600 | 48109040500 | 240000 | 239500 | 240000 | 239500 | 286 |
| 259 | 20231018 | 145500 | 48040448000 | 240000 | 240000 | 240000 | 239500 | 335 |
| 260 | 20231018 | 145400 | 47960164500 | 240000 | 240000 | 240000 | 239500 | 196 |
| 261 | 20231018 | 145300 | 47913166500 | 239500 | 240000 | 240000 | 239500 | 161 |
| 262 | 20231018 | 145200 | 47874551000 | 240000 | 239500 | 240000 | 239500 | 366 |
| 263 | 20231018 | 145100 | 47786870500 | 240000 | 240000 | 240000 | 239500 | 200 |
| 264 | 20231018 | 145000 | 47738940500 | 240000 | 240000 | 240000 | 239500 | 133 |
| 265 | 20231018 | 144900 | 47707029500 | 239500 | 239500 | 240000 | 239500 | 477 |
| 266 | 20231018 | 144800 | 47592749000 | 239500 | 239500 | 240000 | 239500 | 109 |
| 267 | 20231018 | 144700 | 47566604500 | 239500 | 240000 | 240500 | 239500 | 1328 |
| 268 | 20231018 | 144600 | 47247973000 | 240000 | 240500 | 240500 | 239500 | 750 |
| 269 | 20231018 | 144500 | 47067940000 | 240500 | 240500 | 240500 | 240000 | 480 |
| 270 | 20231018 | 144400 | 46952673500 | 240000 | 240500 | 240500 | 240000 | 201 |
| 271 | 20231018 | 144300 | 46904396500 | 240500 | 241000 | 241000 | 240000 | 731 |
| 272 | 20231018 | 144200 | 46728551000 | 241000 | 241000 | 241000 | 240500 | 76 |
| 273 | 20231018 | 144100 | 46710238000 | 240500 | 241000 | 241000 | 240500 | 141 |
| 274 | 20231018 | 144000 | 46676267000 | 240500 | 241000 | 241000 | 240500 | 163 |
| 275 | 20231018 | 143900 | 46637025000 | 241000 | 241000 | 241000 | 240500 | 218 |
| 276 | 20231018 | 143800 | 46584522500 | 241000 | 241000 | 241000 | 240500 | 336 |
| 277 | 20231018 | 143700 | 46503673000 | 241000 | 241000 | 241000 | 240500 | 266 |
| 278 | 20231018 | 143600 | 46439616000 | 241000 | 241000 | 241000 | 240500 | 106 |
| 279 | 20231018 | 143500 | 46414071500 | 240500 | 241000 | 241000 | 240500 | 146 |
| 280 | 20231018 | 143400 | 46378887500 | 241000 | 241500 | 241500 | 240500 | 420 |
| 281 | 20231018 | 143300 | 46277638000 | 241500 | 241500 | 241500 | 241000 | 225 |
| 282 | 20231018 | 143200 | 46223336000 | 241500 | 241000 | 241500 | 241000 | 117 |
| 283 | 20231018 | 143100 | 46195081500 | 241000 | 241500 | 241500 | 241000 | 139 |
| 284 | 20231018 | 143000 | 46161515000 | 241500 | 241500 | 241500 | 241000 | 161 |
| 285 | 20231018 | 142900 | 46122676000 | 241500 | 241000 | 241500 | 240500 | 230 |
| 286 | 20231018 | 142800 | 46067217500 | 241000 | 241000 | 241000 | 240500 | 110 |
| 287 | 20231018 | 142700 | 46040708000 | 241000 | 241500 | 241500 | 240500 | 240 |
| 288 | 20231018 | 142600 | 45982814500 | 241000 | 242000 | 242000 | 240500 | 1080 |
| 289 | 20231018 | 142500 | 45722336500 | 242000 | 241500 | 242000 | 241000 | 361 |
| 290 | 20231018 | 142400 | 45635146000 | 241500 | 241500 | 241500 | 241000 | 114 |
| 291 | 20231018 | 142300 | 45607616000 | 241500 | 241500 | 241500 | 241000 | 348 |
| 292 | 20231018 | 142200 | 45523580000 | 241500 | 241000 | 241500 | 241000 | 231 |
| 293 | 20231018 | 142100 | 45467875000 | 241000 | 241500 | 241500 | 241000 | 335 |
| 294 | 20231018 | 142000 | 45387013500 | 241500 | 241500 | 241500 | 241000 | 119 |
| 295 | 20231018 | 141900 | 45358282000 | 241000 | 241500 | 241500 | 241000 | 202 |
| 296 | 20231018 | 141800 | 45309548000 | 241500 | 241500 | 241500 | 241000 | 89 |
| 297 | 20231018 | 141700 | 45288061500 | 241500 | 241500 | 241500 | 241000 | 213 |
| 298 | 20231018 | 141600 | 45236626000 | 241500 | 241500 | 241500 | 241000 | 45 |
| 299 | 20231018 | 141500 | 45225762000 | 241500 | 241500 | 241500 | 241000 | 287 |
| 300 | 20231018 | 141400 | 45156526500 | 241500 | 241500 | 241500 | 241000 | 122 |
| 301 | 20231018 | 141300 | 45127075500 | 241500 | 241000 | 241500 | 241000 | 264 |
| 302 | 20231018 | 141200 | 45063380000 | 241000 | 241500 | 241500 | 240500 | 540 |
| 303 | 20231018 | 141100 | 44933233000 | 241500 | 241500 | 242000 | 241000 | 665 |
| 304 | 20231018 | 141000 | 44772610000 | 241500 | 241000 | 241500 | 241000 | 268 |
| 305 | 20231018 | 140900 | 44708018000 | 241000 | 241000 | 241000 | 240500 | 136 |
| 306 | 20231018 | 140800 | 44675244000 | 241000 | 241500 | 241500 | 241000 | 479 |
| 307 | 20231018 | 140700 | 44559762500 | 241000 | 241500 | 241500 | 240500 | 1708 |
| 308 | 20231018 | 140600 | 44148479000 | 241500 | 241000 | 241500 | 241000 | 415 |
| 309 | 20231018 | 140500 | 44048445500 | 241500 | 241500 | 241500 | 241000 | 545 |
| 310 | 20231018 | 140400 | 43917030000 | 241500 | 241500 | 241500 | 241000 | 109 |
| 311 | 20231018 | 140300 | 43890714500 | 241500 | 241000 | 241500 | 241000 | 193 |
| 312 | 20231018 | 140200 | 43844144500 | 241500 | 241500 | 241500 | 241000 | 1069 |
| 313 | 20231018 | 140100 | 43586369500 | 241500 | 241500 | 242000 | 241000 | 512 |
| 314 | 20231018 | 140000 | 43462741000 | 241500 | 242000 | 242000 | 241000 | 663 |
| 315 | 20231018 | 135900 | 43302614000 | 242000 | 241500 | 242000 | 241500 | 150 |
| 316 | 20231018 | 135800 | 43266319000 | 242000 | 241500 | 242000 | 241500 | 105 |
| 317 | 20231018 | 135700 | 43240910000 | 242000 | 242000 | 242000 | 241500 | 306 |
| 318 | 20231018 | 135600 | 43166902000 | 242000 | 242000 | 242000 | 241500 | 640 |
| 319 | 20231018 | 135500 | 43012022500 | 242000 | 242000 | 242000 | 241500 | 181 |
| 320 | 20231018 | 135400 | 42968241000 | 242000 | 242000 | 242000 | 241500 | 275 |
| 321 | 20231018 | 135300 | 42901748500 | 241500 | 242000 | 242000 | 241500 | 181 |
| 322 | 20231018 | 135200 | 42857959000 | 242000 | 242000 | 242000 | 241500 | 143 |
| 323 | 20231018 | 135100 | 42823358000 | 242000 | 242000 | 242000 | 241500 | 288 |
| 324 | 20231018 | 135000 | 42753681000 | 242000 | 241500 | 242000 | 241500 | 198 |
| 325 | 20231018 | 134900 | 42705819000 | 242000 | 242000 | 242000 | 241500 | 196 |
| 326 | 20231018 | 134800 | 42658388000 | 242000 | 242000 | 242000 | 241500 | 143 |
| 327 | 20231018 | 134700 | 42623784000 | 242000 | 242000 | 242000 | 241500 | 613 |
| 328 | 20231018 | 134600 | 42475667000 | 242000 | 242000 | 242000 | 241500 | 116 |
| 329 | 20231018 | 134500 | 42447596000 | 241500 | 242000 | 242000 | 241500 | 737 |
| 330 | 20231018 | 134400 | 42269526500 | 241500 | 242000 | 242000 | 241000 | 585 |
| 331 | 20231018 | 134300 | 42128269500 | 241500 | 242000 | 242000 | 241500 | 341 |
| 332 | 20231018 | 134200 | 42045875000 | 242000 | 242000 | 242000 | 241500 | 168 |
| 333 | 20231018 | 134100 | 42005257500 | 242000 | 242500 | 242500 | 241000 | 783 |
| 334 | 20231018 | 134000 | 41815918000 | 242500 | 242500 | 242500 | 242000 | 162 |
| 335 | 20231018 | 133900 | 41776676000 | 242000 | 242500 | 242500 | 242000 | 295 |
| 336 | 20231018 | 133800 | 41705206500 | 242500 | 242500 | 242500 | 242000 | 294 |
| 337 | 20231018 | 133700 | 41633927500 | 242500 | 242000 | 242500 | 242000 | 214 |
| 338 | 20231018 | 133600 | 41582055500 | 242500 | 243000 | 243000 | 241500 | 624 |
| 339 | 20231018 | 133500 | 41430850500 | 242500 | 242000 | 243000 | 242000 | 505 |
| 340 | 20231018 | 133400 | 41308391500 | 242000 | 242500 | 242500 | 242000 | 173 |
| 341 | 20231018 | 133300 | 41266460000 | 242500 | 242500 | 242500 | 242000 | 393 |
| 342 | 20231018 | 133200 | 41171308500 | 242000 | 242500 | 242500 | 242000 | 242 |
| 343 | 20231018 | 133100 | 41112692500 | 242500 | 242000 | 242500 | 242000 | 637 |
| 344 | 20231018 | 133000 | 40958491000 | 242500 | 242000 | 242500 | 242000 | 162 |
| 345 | 20231018 | 132900 | 40919226500 | 242500 | 243000 | 243000 | 242000 | 537 |
| 346 | 20231018 | 132800 | 40788999000 | 243000 | 243000 | 243000 | 242500 | 149 |
| 347 | 20231018 | 132700 | 40752794000 | 242500 | 242500 | 243000 | 242000 | 467 |
| 348 | 20231018 | 132600 | 40639575500 | 242000 | 242500 | 242500 | 241500 | 1259 |
| 349 | 20231018 | 132500 | 40334849000 | 242500 | 242500 | 242500 | 242000 | 318 |
| 350 | 20231018 | 132400 | 40257800000 | 242500 | 243000 | 243000 | 242000 | 366 |
| 351 | 20231018 | 132300 | 40169006000 | 243000 | 242500 | 243000 | 242000 | 281 |
| 352 | 20231018 | 132200 | 40100837000 | 243000 | 243500 | 243500 | 242500 | 406 |
| 353 | 20231018 | 132100 | 40002156500 | 243500 | 242500 | 243500 | 242500 | 506 |
| 354 | 20231018 | 132000 | 39879219000 | 242500 | 242500 | 242500 | 242500 | 347 |
| 355 | 20231018 | 131900 | 39795071500 | 242500 | 242500 | 243000 | 242000 | 306 |
| 356 | 20231018 | 131800 | 39720881500 | 243000 | 242500 | 243000 | 242500 | 443 |
| 357 | 20231018 | 131700 | 39613374000 | 243000 | 243500 | 243500 | 242500 | 264 |
| 358 | 20231018 | 131600 | 39549168000 | 243500 | 243000 | 243500 | 242500 | 506 |
| 359 | 20231018 | 131500 | 39426290500 | 243000 | 242500 | 243000 | 242000 | 1334 |
| 360 | 20231018 | 131400 | 39102725000 | 243000 | 243500 | 243500 | 242500 | 875 |
| 361 | 20231018 | 131300 | 38890228000 | 243500 | 244000 | 244000 | 243000 | 564 |
| 362 | 20231018 | 131200 | 38752866000 | 244000 | 244000 | 244000 | 243500 | 122 |
| 363 | 20231018 | 131100 | 38723099500 | 244000 | 244000 | 244000 | 243500 | 208 |
| 364 | 20231018 | 131000 | 38672397500 | 244000 | 244000 | 244000 | 243500 | 170 |
| 365 | 20231018 | 130900 | 38630929500 | 244000 | 244000 | 244000 | 244000 | 146 |
| 366 | 20231018 | 130800 | 38595305500 | 244000 | 244000 | 244000 | 243500 | 196 |
| 367 | 20231018 | 130700 | 38547484500 | 244000 | 243500 | 244000 | 243500 | 235 |
| 368 | 20231018 | 130600 | 38490187000 | 243500 | 244000 | 244000 | 243500 | 143 |
| 369 | 20231018 | 130500 | 38455297500 | 244000 | 243500 | 244000 | 243500 | 174 |
| 370 | 20231018 | 130400 | 38412845500 | 244000 | 244500 | 244500 | 243500 | 508 |
| 371 | 20231018 | 130300 | 38288846500 | 244500 | 244500 | 244500 | 244000 | 208 |
| 372 | 20231018 | 130200 | 38237992500 | 244500 | 244500 | 244500 | 244500 | 221 |
| 373 | 20231018 | 130100 | 38183958000 | 244500 | 244500 | 244500 | 244000 | 198 |
| 374 | 20231018 | 130000 | 38135549500 | 244500 | 244500 | 244500 | 244000 | 668 |
| 375 | 20231018 | 125900 | 37972459000 | 244500 | 244500 | 244500 | 244000 | 406 |
| 376 | 20231018 | 125800 | 37873284500 | 244500 | 244000 | 244500 | 244000 | 374 |
| 377 | 20231018 | 125700 | 37781919500 | 244000 | 244500 | 244500 | 243500 | 501 |
| 378 | 20231018 | 125600 | 37659677500 | 244500 | 245000 | 245000 | 244000 | 360 |
| 379 | 20231018 | 125500 | 37571569500 | 245000 | 244500 | 245000 | 244500 | 303 |
| 380 | 20231018 | 125400 | 37497390000 | 245000 | 244500 | 245000 | 244000 | 229 |
| 381 | 20231018 | 125300 | 37441403500 | 244500 | 245000 | 245000 | 244000 | 206 |
| 382 | 20231018 | 125200 | 37390995500 | 245000 | 245000 | 245000 | 244500 | 323 |
| 383 | 20231018 | 125100 | 37311891500 | 244500 | 244500 | 245000 | 244500 | 185 |
| 384 | 20231018 | 125000 | 37266647500 | 244500 | 244500 | 245000 | 243500 | 308 |
| 385 | 20231018 | 124900 | 37191387000 | 244000 | 244500 | 244500 | 244000 | 314 |
| 386 | 20231018 | 124800 | 37114662500 | 244000 | 244500 | 244500 | 244000 | 240 |
| 387 | 20231018 | 124700 | 37056012500 | 244500 | 244500 | 244500 | 244000 | 264 |
| 388 | 20231018 | 124600 | 36991499500 | 244000 | 244500 | 244500 | 244000 | 276 |
| 389 | 20231018 | 124500 | 36924068000 | 244500 | 245000 | 245000 | 244000 | 327 |
| 390 | 20231018 | 124400 | 36844102500 | 245000 | 244500 | 245000 | 244000 | 198 |
| 391 | 20231018 | 124300 | 36795648500 | 244500 | 245000 | 245000 | 244500 | 172 |
| 392 | 20231018 | 124200 | 36753569500 | 245000 | 244500 | 245000 | 244000 | 440 |
| 393 | 20231018 | 124100 | 36645880000 | 244500 | 245000 | 245000 | 244500 | 282 |
| 394 | 20231018 | 124000 | 36576894500 | 245000 | 244500 | 245000 | 244500 | 238 |
| 395 | 20231018 | 123900 | 36518604500 | 245000 | 245000 | 245000 | 244500 | 407 |
| 396 | 20231018 | 123800 | 36419023000 | 245000 | 245000 | 245000 | 244500 | 230 |
| 397 | 20231018 | 123700 | 36362673500 | 245000 | 245000 | 245000 | 244500 | 112 |
| 398 | 20231018 | 123600 | 36335234500 | 245000 | 245000 | 245500 | 244500 | 260 |
| 399 | 20231018 | 123500 | 36271535000 | 245000 | 245000 | 245000 | 244500 | 274 |
| 400 | 20231018 | 123400 | 36204449000 | 244500 | 245000 | 245500 | 244500 | 217 |
| 401 | 20231018 | 123300 | 36151290500 | 245000 | 245500 | 245500 | 245000 | 485 |
| 402 | 20231018 | 123200 | 36032427000 | 245500 | 245000 | 245500 | 244500 | 484 |
| 403 | 20231018 | 123100 | 35913878000 | 245000 | 245000 | 245000 | 244500 | 161 |
| 404 | 20231018 | 123000 | 35874434500 | 245000 | 244500 | 245000 | 244500 | 261 |
| 405 | 20231018 | 122900 | 35810550000 | 244500 | 244500 | 245000 | 244500 | 365 |
| 406 | 20231018 | 122800 | 35721251000 | 245000 | 244500 | 245000 | 244500 | 1138 |
| 407 | 20231018 | 122700 | 35442932500 | 245000 | 245000 | 245000 | 244500 | 66 |
| 408 | 20231018 | 122600 | 35426763500 | 245000 | 245000 | 245000 | 244500 | 214 |
| 409 | 20231018 | 122500 | 35374343500 | 245000 | 244000 | 245000 | 244000 | 265 |
| 410 | 20231018 | 122400 | 35309521500 | 244500 | 245000 | 245000 | 243500 | 1043 |
| 411 | 20231018 | 122300 | 35054805500 | 245000 | 245000 | 245000 | 244500 | 503 |
| 412 | 20231018 | 122200 | 34931598000 | 245000 | 245000 | 245000 | 245000 | 257 |
| 413 | 20231018 | 122100 | 34868633000 | 245000 | 245000 | 245000 | 244500 | 275 |
| 414 | 20231018 | 122000 | 34801340500 | 245000 | 245000 | 245000 | 244500 | 246 |
| 415 | 20231018 | 121900 | 34741101000 | 245000 | 245000 | 245000 | 244500 | 313 |
| 416 | 20231018 | 121800 | 34664488500 | 244500 | 244500 | 245000 | 244500 | 448 |
| 417 | 20231018 | 121700 | 34554892500 | 244500 | 244500 | 245000 | 244000 | 551 |
| 418 | 20231018 | 121600 | 34420094000 | 244500 | 245000 | 245000 | 244000 | 294 |
| 419 | 20231018 | 121500 | 34348194000 | 245000 | 244500 | 245000 | 244000 | 141 |
| 420 | 20231018 | 121400 | 34313711000 | 244500 | 244500 | 245000 | 244000 | 603 |
| 421 | 20231018 | 121300 | 34166351000 | 245000 | 245000 | 245000 | 244000 | 591 |
| 422 | 20231018 | 121200 | 34021787500 | 244500 | 245000 | 245000 | 244500 | 209 |
| 423 | 20231018 | 121100 | 33970600000 | 245000 | 245000 | 245000 | 244500 | 237 |
| 424 | 20231018 | 121000 | 33912535500 | 245000 | 245000 | 245000 | 244500 | 323 |
| 425 | 20231018 | 120900 | 33833454500 | 245000 | 245000 | 245000 | 244500 | 145 |
| 426 | 20231018 | 120800 | 33797939500 | 245000 | 245000 | 245500 | 244500 | 532 |
| 427 | 20231018 | 120700 | 33667757500 | 245500 | 245500 | 245500 | 244500 | 184 |
| 428 | 20231018 | 120600 | 33622668500 | 245000 | 245000 | 245500 | 244500 | 291 |
| 429 | 20231018 | 120500 | 33551355500 | 245000 | 245000 | 245000 | 244500 | 179 |
| 430 | 20231018 | 120400 | 33507506500 | 245000 | 244500 | 245500 | 244500 | 332 |
| 431 | 20231018 | 120300 | 33426148500 | 245000 | 245000 | 245000 | 244500 | 479 |
| 432 | 20231018 | 120200 | 33308845500 | 245000 | 245500 | 245500 | 244000 | 803 |
| 433 | 20231018 | 120100 | 33112188000 | 245500 | 245500 | 245500 | 245000 | 291 |
| 434 | 20231018 | 120000 | 33040802500 | 245500 | 245000 | 245500 | 244500 | 208 |
| 435 | 20231018 | 115900 | 32989837500 | 244500 | 245500 | 245500 | 244500 | 1192 |
| 436 | 20231018 | 115800 | 32697546500 | 245500 | 245500 | 246000 | 245000 | 691 |
| 437 | 20231018 | 115700 | 32528021000 | 245500 | 245500 | 245500 | 245000 | 393 |
| 438 | 20231018 | 115600 | 32431542500 | 245500 | 245000 | 246000 | 244500 | 2437 |
| 439 | 20231018 | 115500 | 31834368500 | 245000 | 245500 | 246000 | 245000 | 1006 |
| 440 | 20231018 | 115400 | 31587700000 | 245500 | 245500 | 246000 | 245000 | 640 |
| 441 | 20231018 | 115300 | 31430572500 | 245500 | 246000 | 246000 | 245000 | 1056 |
| 442 | 20231018 | 115200 | 31171296500 | 246000 | 246000 | 246500 | 245000 | 2796 |
| 443 | 20231018 | 115100 | 30484366500 | 246000 | 245000 | 246000 | 245000 | 2997 |
| 444 | 20231018 | 115000 | 29747879000 | 245000 | 245000 | 245000 | 244500 | 2379 |
| 445 | 20231018 | 114900 | 29165218500 | 245000 | 245000 | 245000 | 244500 | 267 |
| 446 | 20231018 | 114800 | 29099850000 | 245000 | 245000 | 245000 | 244500 | 208 |
| 447 | 20231018 | 114700 | 29048891500 | 245000 | 245000 | 245000 | 244500 | 638 |
| 448 | 20231018 | 114600 | 28892725500 | 245000 | 244500 | 245000 | 244000 | 325 |
| 449 | 20231018 | 114500 | 28813220500 | 244000 | 245000 | 245000 | 244000 | 1796 |
| 450 | 20231018 | 114400 | 28374299500 | 245000 | 244500 | 245000 | 244500 | 1742 |
| 451 | 20231018 | 114300 | 27948137500 | 244500 | 244000 | 244500 | 243500 | 946 |
| 452 | 20231018 | 114200 | 27717246000 | 244000 | 244000 | 244000 | 243500 | 240 |
| 453 | 20231018 | 114100 | 27658731500 | 243500 | 243500 | 244000 | 243500 | 381 |
| 454 | 20231018 | 114000 | 27565862000 | 244000 | 244000 | 244000 | 243500 | 313 |
| 455 | 20231018 | 113900 | 27489553500 | 244000 | 243000 | 244000 | 243000 | 237 |
| 456 | 20231018 | 113800 | 27431836500 | 243500 | 244000 | 244000 | 243000 | 901 |
| 457 | 20231018 | 113700 | 27212501000 | 244000 | 244000 | 244500 | 244000 | 435 |
| 458 | 20231018 | 113600 | 27106283500 | 244000 | 244000 | 244000 | 243500 | 845 |
| 459 | 20231018 | 113500 | 26900408000 | 244500 | 244000 | 244500 | 243500 | 703 |
| 460 | 20231018 | 113400 | 26728909000 | 244000 | 244500 | 244500 | 243500 | 942 |
| 461 | 20231018 | 113300 | 26499076000 | 244000 | 244500 | 244500 | 244000 | 313 |
| 462 | 20231018 | 113200 | 26422572500 | 244000 | 244500 | 245000 | 244000 | 539 |
| 463 | 20231018 | 113100 | 26290778500 | 244500 | 244500 | 244500 | 244000 | 522 |
| 464 | 20231018 | 113000 | 26163194000 | 244500 | 244500 | 244500 | 244000 | 391 |
| 465 | 20231018 | 112900 | 26067678500 | 244500 | 244500 | 244500 | 243500 | 689 |
| 466 | 20231018 | 112800 | 25899396000 | 244500 | 244000 | 244500 | 243500 | 669 |
| 467 | 20231018 | 112700 | 25736012000 | 244000 | 244000 | 244000 | 243500 | 510 |
| 468 | 20231018 | 112600 | 25611613000 | 244000 | 243500 | 244000 | 243500 | 367 |
| 469 | 20231018 | 112500 | 25522067000 | 244000 | 243500 | 244000 | 243500 | 249 |
| 470 | 20231018 | 112400 | 25461314000 | 243500 | 244000 | 244000 | 243500 | 602 |
| 471 | 20231018 | 112300 | 25314583500 | 244000 | 243500 | 244000 | 243500 | 295 |
| 472 | 20231018 | 112200 | 25242634500 | 243500 | 243500 | 244000 | 243000 | 811 |
| 473 | 20231018 | 112100 | 25045086500 | 243500 | 243500 | 243500 | 243000 | 340 |
| 474 | 20231018 | 112000 | 24962300500 | 243500 | 243500 | 244000 | 243000 | 948 |
| 475 | 20231018 | 111900 | 24731666000 | 243500 | 243500 | 243500 | 243000 | 341 |
| 476 | 20231018 | 111800 | 24648633000 | 243500 | 243500 | 244000 | 242500 | 1442 |
| 477 | 20231018 | 111700 | 24297853500 | 244000 | 243500 | 244000 | 243000 | 766 |
| 478 | 20231018 | 111600 | 24111304000 | 243500 | 242500 | 243500 | 242500 | 715 |
| 479 | 20231018 | 111500 | 23937372000 | 243000 | 243000 | 243000 | 242500 | 459 |
| 480 | 20231018 | 111400 | 23825837000 | 242500 | 243000 | 243000 | 242500 | 246 |
| 481 | 20231018 | 111300 | 23766064500 | 243000 | 243500 | 243500 | 242000 | 1827 |
| 482 | 20231018 | 111200 | 23322479500 | 243000 | 243500 | 243500 | 243000 | 215 |
| 483 | 20231018 | 111100 | 23270149500 | 243500 | 243500 | 243500 | 243000 | 329 |
| 484 | 20231018 | 111000 | 23190086000 | 243500 | 243000 | 243500 | 242500 | 901 |
| 485 | 20231018 | 110900 | 22971055500 | 243000 | 242500 | 243000 | 242000 | 561 |
| 486 | 20231018 | 110800 | 22834890500 | 243000 | 242500 | 243000 | 241500 | 874 |
| 487 | 20231018 | 110700 | 22623049500 | 242500 | 242000 | 242500 | 242000 | 625 |
| 488 | 20231018 | 110600 | 22471650500 | 242000 | 242000 | 242500 | 241000 | 310 |
| 489 | 20231018 | 110500 | 22396664500 | 242000 | 242500 | 242500 | 241500 | 341 |
| 490 | 20231018 | 110400 | 22314233500 | 242000 | 242000 | 242500 | 241500 | 766 |
| 491 | 20231018 | 110300 | 22128890000 | 242000 | 241500 | 242000 | 241000 | 352 |
| 492 | 20231018 | 110200 | 22043867500 | 241500 | 242000 | 242000 | 241000 | 310 |
| 493 | 20231018 | 110100 | 21968962500 | 242000 | 241000 | 242000 | 241000 | 332 |
| 494 | 20231018 | 110000 | 21888778500 | 241000 | 241000 | 241500 | 240500 | 328 |
| 495 | 20231018 | 105900 | 21809705500 | 240500 | 241000 | 241500 | 240000 | 424 |
| 496 | 20231018 | 105800 | 21707637000 | 241500 | 243000 | 243000 | 241000 | 1393 |
| 497 | 20231018 | 105700 | 21370620000 | 243000 | 242500 | 243000 | 242000 | 775 |
| 498 | 20231018 | 105600 | 21182678500 | 243000 | 243500 | 243500 | 242500 | 1887 |
| 499 | 20231018 | 105500 | 20724147000 | 243500 | 241500 | 243500 | 241500 | 4447 |
| 500 | 20231018 | 105400 | 19645237500 | 242000 | 242000 | 242000 | 241500 | 1769 |
| 501 | 20231018 | 105300 | 19217832000 | 242000 | 241500 | 242000 | 241000 | 1415 |
| 502 | 20231018 | 105200 | 18876083500 | 241500 | 241000 | 241500 | 241000 | 446 |
| 503 | 20231018 | 105100 | 18768447000 | 241500 | 241500 | 241500 | 241000 | 601 |
| 504 | 20231018 | 105000 | 18623348000 | 241500 | 241500 | 241500 | 241000 | 561 |
| 505 | 20231018 | 104900 | 18487871000 | 241500 | 240500 | 241500 | 240500 | 938 |
| 506 | 20231018 | 104800 | 18261771000 | 241000 | 241000 | 241000 | 240500 | 408 |
| 507 | 20231018 | 104700 | 18163514000 | 241000 | 241000 | 241000 | 240500 | 491 |
| 508 | 20231018 | 104600 | 18045339000 | 240500 | 241000 | 241500 | 240500 | 367 |
| 509 | 20231018 | 104500 | 17956886000 | 241000 | 240500 | 241000 | 240000 | 437 |
| 510 | 20231018 | 104400 | 17851653500 | 240000 | 240500 | 240500 | 240000 | 721 |
| 511 | 20231018 | 104300 | 17678396000 | 241000 | 241000 | 241000 | 240500 | 258 |
| 512 | 20231018 | 104200 | 17616218500 | 240500 | 241000 | 241000 | 240500 | 245 |
| 513 | 20231018 | 104100 | 17557192000 | 241000 | 241000 | 241000 | 240500 | 408 |
| 514 | 20231018 | 104000 | 17458970500 | 241000 | 242000 | 242000 | 241000 | 576 |
| 515 | 20231018 | 103900 | 17319906000 | 242000 | 242000 | 242000 | 241500 | 386 |
| 516 | 20231018 | 103800 | 17226545000 | 242000 | 241500 | 242000 | 241000 | 955 |
| 517 | 20231018 | 103700 | 16995875000 | 241500 | 241500 | 241500 | 239000 | 2164 |
| 518 | 20231018 | 103600 | 16475526000 | 241500 | 241500 | 241500 | 241500 | 113 |
| 519 | 20231018 | 103500 | 16448236500 | 241500 | 241000 | 241500 | 241000 | 277 |
| 520 | 20231018 | 103400 | 16381424000 | 241000 | 241500 | 241500 | 240500 | 1003 |
| 521 | 20231018 | 103300 | 16139756500 | 241500 | 241500 | 241500 | 241000 | 445 |
| 522 | 20231018 | 103200 | 16032311500 | 241500 | 241500 | 241500 | 241000 | 257 |
| 523 | 20231018 | 103100 | 15970267000 | 241000 | 241500 | 241500 | 241000 | 389 |
| 524 | 20231018 | 103000 | 15876352500 | 241500 | 241500 | 241500 | 241000 | 343 |
| 525 | 20231018 | 102900 | 15793565000 | 241500 | 241500 | 241500 | 241000 | 245 |
| 526 | 20231018 | 102800 | 15734445500 | 241500 | 241000 | 241500 | 240500 | 322 |
| 527 | 20231018 | 102700 | 15656813500 | 241000 | 241000 | 241500 | 240500 | 508 |
| 528 | 20231018 | 102600 | 15534527500 | 241000 | 241000 | 241500 | 241000 | 338 |
| 529 | 20231018 | 102500 | 15452992000 | 241500 | 241000 | 241500 | 241000 | 374 |
| 530 | 20231018 | 102400 | 15362744500 | 241000 | 240500 | 241500 | 240500 | 683 |
| 531 | 20231018 | 102300 | 15198121000 | 241000 | 241000 | 241000 | 240500 | 273 |
| 532 | 20231018 | 102200 | 15132367500 | 241000 | 240500 | 241000 | 240500 | 353 |
| 533 | 20231018 | 102100 | 15047368500 | 240500 | 241500 | 241500 | 239500 | 1134 |
| 534 | 20231018 | 102000 | 14774915000 | 241000 | 241000 | 241500 | 240500 | 332 |
| 535 | 20231018 | 101900 | 14694876500 | 241000 | 241000 | 241500 | 241000 | 463 |
| 536 | 20231018 | 101800 | 14583239000 | 241000 | 241000 | 241500 | 240500 | 572 |
| 537 | 20231018 | 101700 | 14445345000 | 241000 | 241000 | 241500 | 241000 | 509 |
| 538 | 20231018 | 101600 | 14322602500 | 241500 | 241000 | 241500 | 240000 | 836 |
| 539 | 20231018 | 101500 | 14121255500 | 241000 | 241000 | 241500 | 241000 | 395 |
| 540 | 20231018 | 101400 | 14025992500 | 241000 | 241000 | 241500 | 240500 | 1079 |
| 541 | 20231018 | 101300 | 13765951500 | 241000 | 240000 | 241000 | 240000 | 2201 |
| 542 | 20231018 | 101200 | 13236420000 | 240000 | 239500 | 240000 | 239000 | 340 |
| 543 | 20231018 | 101100 | 13154966500 | 239000 | 239500 | 239500 | 239000 | 489 |
| 544 | 20231018 | 101000 | 13038045000 | 239500 | 238500 | 239500 | 238500 | 453 |
| 545 | 20231018 | 100900 | 12929685500 | 238500 | 238500 | 239000 | 238500 | 251 |
| 546 | 20231018 | 100800 | 12869732500 | 239000 | 239000 | 239500 | 238500 | 731 |
| 547 | 20231018 | 100700 | 12695008000 | 239000 | 239500 | 239500 | 238500 | 179 |
| 548 | 20231018 | 100600 | 12652217000 | 239000 | 239000 | 239500 | 238500 | 438 |
| 549 | 20231018 | 100500 | 12547479000 | 239000 | 239000 | 239500 | 238500 | 403 |
| 550 | 20231018 | 100400 | 12451225500 | 239000 | 239000 | 239000 | 238500 | 209 |
| 551 | 20231018 | 100300 | 12401278000 | 238500 | 237500 | 239000 | 237000 | 1206 |
| 552 | 20231018 | 100200 | 12114094000 | 237500 | 237500 | 238000 | 237500 | 272 |
| 553 | 20231018 | 100100 | 12049442500 | 237000 | 238000 | 238000 | 237000 | 299 |
| 554 | 20231018 | 100000 | 11978333000 | 238000 | 238500 | 239000 | 238000 | 345 |
| 555 | 20231018 | 095900 | 11896079500 | 238500 | 238000 | 238500 | 238000 | 160 |
| 556 | 20231018 | 095800 | 11857952500 | 238000 | 237500 | 238500 | 237500 | 737 |
| 557 | 20231018 | 095700 | 11682603500 | 237500 | 238500 | 238500 | 237500 | 971 |
| 558 | 20231018 | 095600 | 11451688500 | 238500 | 238500 | 239000 | 238000 | 260 |
| 559 | 20231018 | 095500 | 11389662500 | 238500 | 237500 | 239000 | 237500 | 548 |
| 560 | 20231018 | 095400 | 11259042500 | 237500 | 238500 | 238500 | 237500 | 494 |
| 561 | 20231018 | 095300 | 11141526000 | 238500 | 239000 | 239500 | 238500 | 439 |
| 562 | 20231018 | 095200 | 11036719000 | 239500 | 238000 | 240000 | 238000 | 472 |
| 563 | 20231018 | 095100 | 10923910500 | 238500 | 241500 | 241500 | 238000 | 1618 |
| 564 | 20231018 | 095000 | 10535247000 | 241000 | 241000 | 241000 | 240500 | 1095 |
| 565 | 20231018 | 094900 | 10271357000 | 241000 | 241000 | 241000 | 239500 | 2016 |
| 566 | 20231018 | 094800 | 9786495000 | 241000 | 240500 | 241000 | 240000 | 1004 |
| 567 | 20231018 | 094700 | 9545181500 | 240500 | 239500 | 240500 | 239500 | 2997 |
| 568 | 20231018 | 094600 | 8826019500 | 239500 | 237500 | 239500 | 237500 | 3777 |
| 569 | 20231018 | 094500 | 7924233500 | 237500 | 237500 | 238000 | 237000 | 297 |
| 570 | 20231018 | 094400 | 7853707500 | 237500 | 238000 | 238000 | 237000 | 221 |
| 571 | 20231018 | 094300 | 7801198500 | 237500 | 237500 | 238000 | 237500 | 380 |
| 572 | 20231018 | 094200 | 7710812500 | 237500 | 237500 | 238000 | 237500 | 283 |
| 573 | 20231018 | 094100 | 7643544500 | 237500 | 237500 | 238000 | 237500 | 728 |
| 574 | 20231018 | 094000 | 7470584000 | 238000 | 237500 | 238000 | 237000 | 1137 |
| 575 | 20231018 | 093900 | 7200490000 | 238000 | 238000 | 238000 | 237500 | 208 |
| 576 | 20231018 | 093800 | 7150994500 | 238000 | 237500 | 238000 | 237500 | 387 |
| 577 | 20231018 | 093700 | 7058890500 | 237500 | 237500 | 238000 | 237000 | 1551 |
| 578 | 20231018 | 093600 | 6690492000 | 237500 | 238000 | 238000 | 237500 | 344 |
| 579 | 20231018 | 093500 | 6608670000 | 238000 | 238500 | 238500 | 237500 | 506 |
| 580 | 20231018 | 093400 | 6488268000 | 238500 | 238500 | 238500 | 238000 | 236 |
| 581 | 20231018 | 093300 | 6431992000 | 238000 | 238500 | 239000 | 237500 | 568 |
| 582 | 20231018 | 093200 | 6296761000 | 238500 | 238000 | 238500 | 238000 | 344 |
| 583 | 20231018 | 093100 | 6214728500 | 238000 | 237500 | 238500 | 237500 | 1641 |
| 584 | 20231018 | 093000 | 5824259500 | 238000 | 238000 | 238000 | 237500 | 321 |
| 585 | 20231018 | 092900 | 5747968000 | 238000 | 237000 | 238000 | 237000 | 632 |
| 586 | 20231018 | 092800 | 5597868500 | 237000 | 238000 | 238000 | 237000 | 908 |
| 587 | 20231018 | 092700 | 5382364500 | 238000 | 237500 | 238000 | 237500 | 330 |
| 588 | 20231018 | 092600 | 5303893500 | 237500 | 237500 | 237500 | 237000 | 370 |
| 589 | 20231018 | 092500 | 5216059000 | 237500 | 237500 | 237500 | 237000 | 245 |
| 590 | 20231018 | 092400 | 5157888000 | 237500 | 237500 | 237500 | 237000 | 125 |
| 591 | 20231018 | 092300 | 5128227000 | 237500 | 237500 | 237500 | 237000 | 168 |
| 592 | 20231018 | 092200 | 5088363500 | 237500 | 237000 | 237500 | 236500 | 636 |
| 593 | 20231018 | 092100 | 4937619000 | 237000 | 237000 | 237000 | 236500 | 296 |
| 594 | 20231018 | 092000 | 4867477500 | 237500 | 237500 | 238000 | 236500 | 687 |
| 595 | 20231018 | 091900 | 4704612500 | 237500 | 238000 | 238000 | 237500 | 740 |
| 596 | 20231018 | 091800 | 4528729000 | 238000 | 237000 | 238000 | 237000 | 679 |
| 597 | 20231018 | 091700 | 4367589500 | 237000 | 237000 | 237000 | 236500 | 1002 |
| 598 | 20231018 | 091600 | 4130540000 | 237000 | 238000 | 238000 | 237000 | 1084 |
| 599 | 20231018 | 091500 | 3873400000 | 238000 | 238000 | 238000 | 237500 | 327 |
| 600 | 20231018 | 091400 | 3795697000 | 237500 | 238000 | 238500 | 237000 | 1140 |
| 601 | 20231018 | 091300 | 3524629000 | 238500 | 239000 | 239000 | 238000 | 980 |
| 602 | 20231018 | 091200 | 3290863000 | 239000 | 239000 | 239500 | 238500 | 767 |
| 603 | 20231018 | 091100 | 3107581500 | 238500 | 238000 | 239000 | 237500 | 1340 |
| 604 | 20231018 | 091000 | 2788267500 | 238000 | 238000 | 238500 | 237500 | 1567 |
| 605 | 20231018 | 090900 | 2415317500 | 238000 | 236500 | 238000 | 236500 | 1147 |
| 606 | 20231018 | 090800 | 2143582500 | 236500 | 236500 | 237000 | 236000 | 603 |
| 607 | 20231018 | 090700 | 2001001500 | 236500 | 237000 | 237000 | 236500 | 84 |
| 608 | 20231018 | 090600 | 1981112000 | 237000 | 236500 | 237000 | 236500 | 231 |
| 609 | 20231018 | 090500 | 1926458500 | 236000 | 235500 | 237000 | 235500 | 1382 |
| 610 | 20231018 | 090400 | 1599797500 | 235000 | 235500 | 235500 | 235000 | 110 |
| 611 | 20231018 | 090300 | 1573931500 | 235000 | 235500 | 235500 | 235000 | 142 |
| 612 | 20231018 | 090200 | 1540535000 | 235000 | 236000 | 236000 | 235000 | 484 |
| 613 | 20231018 | 090100 | 1426553500 | 236000 | 238500 | 238500 | 235500 | 2964 |
| 614 | 20231018 | 090000 | 722793500 | 238500 | 232500 | 238500 | 232500 | 3072 |