36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 192300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 3346 |
| 3 | 20231006 | 192200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 4 | 20231006 | 192100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 5 | 20231006 | 192000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 6 | 20231006 | 191900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 7 | 20231006 | 191800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 8 | 20231006 | 191700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 9 | 20231006 | 191600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 10 | 20231006 | 191500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 11 | 20231006 | 191400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 12 | 20231006 | 191300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 13 | 20231006 | 191200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 14 | 20231006 | 191100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 15 | 20231006 | 191000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 16 | 20231006 | 190900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 17 | 20231006 | 190800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 18 | 20231006 | 190700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 19 | 20231006 | 190600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 20 | 20231006 | 190500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 21 | 20231006 | 190400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 22 | 20231006 | 190300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 23 | 20231006 | 190200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 24 | 20231006 | 190100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 25 | 20231006 | 190000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 26 | 20231006 | 185900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 27 | 20231006 | 185800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 28 | 20231006 | 185700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 29 | 20231006 | 185600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 30 | 20231006 | 185500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 31 | 20231006 | 185400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 32 | 20231006 | 185300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 3346 |
| 33 | 20231006 | 185200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 34 | 20231006 | 185100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 35 | 20231006 | 185000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 36 | 20231006 | 184900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 37 | 20231006 | 184800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 38 | 20231006 | 184700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 39 | 20231006 | 184600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 40 | 20231006 | 184500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 41 | 20231006 | 184400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 42 | 20231006 | 184300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 43 | 20231006 | 184200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 44 | 20231006 | 184100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 45 | 20231006 | 184000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 46 | 20231006 | 183900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 47 | 20231006 | 183800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 48 | 20231006 | 183700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 49 | 20231006 | 183600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 50 | 20231006 | 183500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 51 | 20231006 | 183400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 52 | 20231006 | 183300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 53 | 20231006 | 183200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 54 | 20231006 | 183100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 55 | 20231006 | 183000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 56 | 20231006 | 182900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 57 | 20231006 | 182800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 58 | 20231006 | 182700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 59 | 20231006 | 182600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 60 | 20231006 | 182500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 61 | 20231006 | 182400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 62 | 20231006 | 182300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 3346 |
| 63 | 20231006 | 182200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 64 | 20231006 | 182100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 65 | 20231006 | 182000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 66 | 20231006 | 181900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 67 | 20231006 | 181800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 68 | 20231006 | 181700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 69 | 20231006 | 181600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 70 | 20231006 | 181500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 71 | 20231006 | 181400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 72 | 20231006 | 181300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 73 | 20231006 | 181200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 74 | 20231006 | 181100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 75 | 20231006 | 181000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 76 | 20231006 | 180900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 77 | 20231006 | 180800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 78 | 20231006 | 180700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 79 | 20231006 | 180600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 80 | 20231006 | 180500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 81 | 20231006 | 180400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 82 | 20231006 | 180300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 83 | 20231006 | 180200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 84 | 20231006 | 180100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 85 | 20231006 | 180000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 86 | 20231006 | 175900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 87 | 20231006 | 175800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 88 | 20231006 | 175700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 89 | 20231006 | 175600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 90 | 20231006 | 175500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 91 | 20231006 | 175400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 92 | 20231006 | 175300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 3346 |
| 93 | 20231006 | 175200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 94 | 20231006 | 175100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 95 | 20231006 | 175000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 96 | 20231006 | 174900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 97 | 20231006 | 174800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 98 | 20231006 | 174700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 99 | 20231006 | 174600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 100 | 20231006 | 174500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 101 | 20231006 | 174400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 102 | 20231006 | 174300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 103 | 20231006 | 174200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 104 | 20231006 | 174100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 105 | 20231006 | 174000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 106 | 20231006 | 173900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 107 | 20231006 | 173800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 108 | 20231006 | 173700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 109 | 20231006 | 173600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 110 | 20231006 | 173500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 111 | 20231006 | 173400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 112 | 20231006 | 173300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 113 | 20231006 | 173200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 114 | 20231006 | 173100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 115 | 20231006 | 173000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 116 | 20231006 | 172900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 117 | 20231006 | 172800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 118 | 20231006 | 172700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 119 | 20231006 | 172600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 120 | 20231006 | 172500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 121 | 20231006 | 172400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 122 | 20231006 | 172300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 3346 |
| 123 | 20231006 | 172200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 124 | 20231006 | 172100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 125 | 20231006 | 172000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 126 | 20231006 | 171900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 127 | 20231006 | 171800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 128 | 20231006 | 171700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 129 | 20231006 | 171600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 130 | 20231006 | 171500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 131 | 20231006 | 171400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 132 | 20231006 | 171300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 133 | 20231006 | 171200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 134 | 20231006 | 171100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 135 | 20231006 | 171000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 136 | 20231006 | 170900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 137 | 20231006 | 170800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 138 | 20231006 | 170700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 139 | 20231006 | 170600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 140 | 20231006 | 170500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 141 | 20231006 | 170400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 142 | 20231006 | 170300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 143 | 20231006 | 170200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 144 | 20231006 | 170100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 145 | 20231006 | 170000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 146 | 20231006 | 165900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 147 | 20231006 | 165800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 148 | 20231006 | 165700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 149 | 20231006 | 165600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 150 | 20231006 | 165500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 151 | 20231006 | 165400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 152 | 20231006 | 165300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 3346 |
| 153 | 20231006 | 165200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 154 | 20231006 | 165100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 155 | 20231006 | 165000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 156 | 20231006 | 164900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 157 | 20231006 | 164800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 158 | 20231006 | 164700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 159 | 20231006 | 164600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 160 | 20231006 | 164500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 161 | 20231006 | 164400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 162 | 20231006 | 164300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 163 | 20231006 | 164200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 164 | 20231006 | 164100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 165 | 20231006 | 164000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 166 | 20231006 | 163900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 167 | 20231006 | 163800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 168 | 20231006 | 163700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 169 | 20231006 | 163600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 170 | 20231006 | 163500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 171 | 20231006 | 163400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 172 | 20231006 | 163300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 173 | 20231006 | 163200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 174 | 20231006 | 163100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 175 | 20231006 | 163000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 176 | 20231006 | 162900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 177 | 20231006 | 162800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 178 | 20231006 | 162700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 179 | 20231006 | 162600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 180 | 20231006 | 162500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 181 | 20231006 | 162400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 182 | 20231006 | 162300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 3346 |
| 183 | 20231006 | 162200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 184 | 20231006 | 162100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 185 | 20231006 | 162000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 186 | 20231006 | 161900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 187 | 20231006 | 161800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 188 | 20231006 | 161700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 189 | 20231006 | 161600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 190 | 20231006 | 161500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 191 | 20231006 | 161400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 192 | 20231006 | 161300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 193 | 20231006 | 161200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 194 | 20231006 | 161100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 195 | 20231006 | 161000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 196 | 20231006 | 160900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 197 | 20231006 | 160800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 198 | 20231006 | 160700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 199 | 20231006 | 160600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 200 | 20231006 | 160500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 201 | 20231006 | 160400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 202 | 20231006 | 160300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 203 | 20231006 | 160200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 204 | 20231006 | 160100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 205 | 20231006 | 160000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 206 | 20231006 | 155900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 207 | 20231006 | 155800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 208 | 20231006 | 155700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 209 | 20231006 | 155600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 210 | 20231006 | 155500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 211 | 20231006 | 155400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 212 | 20231006 | 155300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 3346 |
| 213 | 20231006 | 155200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 214 | 20231006 | 155100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 215 | 20231006 | 155000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 216 | 20231006 | 154900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 217 | 20231006 | 154800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 218 | 20231006 | 154700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 219 | 20231006 | 154600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 220 | 20231006 | 154500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 221 | 20231006 | 154400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 222 | 20231006 | 154300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 223 | 20231006 | 154200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 224 | 20231006 | 154100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 225 | 20231006 | 154000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 226 | 20231006 | 153900 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 227 | 20231006 | 153800 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 228 | 20231006 | 153700 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 229 | 20231006 | 153600 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 230 | 20231006 | 153500 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 231 | 20231006 | 153400 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 232 | 20231006 | 153300 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 233 | 20231006 | 153200 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 234 | 20231006 | 153100 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 235 | 20231006 | 153000 | 32776587000 | 425000 | 425000 | 425000 | 425000 | 3346 |
| 236 | 20231006 | 152900 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 237 | 20231006 | 152800 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 238 | 20231006 | 152700 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 239 | 20231006 | 152600 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 240 | 20231006 | 152500 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 241 | 20231006 | 152400 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 242 | 20231006 | 152300 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 243 | 20231006 | 152200 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 244 | 20231006 | 152100 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 245 | 20231006 | 152000 | 31354537000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 246 | 20231006 | 151900 | 31354537000 | 426500 | 425000 | 427000 | 425000 | 181 |
| 247 | 20231006 | 151800 | 31277392500 | 425500 | 425000 | 425500 | 425000 | 98 |
| 248 | 20231006 | 151700 | 31235702000 | 425000 | 426000 | 427000 | 425000 | 485 |
| 249 | 20231006 | 151600 | 31029036500 | 426000 | 426000 | 426500 | 426000 | 208 |
| 250 | 20231006 | 151500 | 30940389500 | 426000 | 426000 | 426500 | 425000 | 685 |
| 251 | 20231006 | 151400 | 30648581500 | 426000 | 424500 | 426000 | 424500 | 1499 |
| 252 | 20231006 | 151300 | 30010816000 | 424500 | 424500 | 425000 | 424500 | 257 |
| 253 | 20231006 | 151200 | 29901718000 | 424500 | 424500 | 425000 | 424500 | 216 |
| 254 | 20231006 | 151100 | 29810025000 | 424500 | 423500 | 424500 | 423500 | 1328 |
| 255 | 20231006 | 151000 | 29246604500 | 423500 | 424500 | 424500 | 423500 | 1009 |
| 256 | 20231006 | 150900 | 28818960500 | 424000 | 424000 | 424500 | 424000 | 113 |
| 257 | 20231006 | 150800 | 28771044500 | 424000 | 424500 | 424500 | 424000 | 156 |
| 258 | 20231006 | 150700 | 28704881000 | 424500 | 424500 | 424500 | 424000 | 207 |
| 259 | 20231006 | 150600 | 28617064500 | 424500 | 424000 | 424500 | 424000 | 171 |
| 260 | 20231006 | 150500 | 28544515500 | 424000 | 424000 | 424500 | 424000 | 149 |
| 261 | 20231006 | 150400 | 28481296000 | 424000 | 424500 | 424500 | 424000 | 195 |
| 262 | 20231006 | 150300 | 28398589500 | 424000 | 424000 | 424500 | 424000 | 97 |
| 263 | 20231006 | 150200 | 28357453000 | 424000 | 424000 | 424500 | 423500 | 185 |
| 264 | 20231006 | 150100 | 28279037500 | 424000 | 423500 | 424500 | 423500 | 420 |
| 265 | 20231006 | 150000 | 28101074000 | 423500 | 423500 | 424000 | 423500 | 236 |
| 266 | 20231006 | 145900 | 28001097000 | 423500 | 424000 | 424000 | 423500 | 94 |
| 267 | 20231006 | 145800 | 27961280500 | 423500 | 424500 | 424500 | 423000 | 1642 |
| 268 | 20231006 | 145700 | 27265360500 | 425000 | 424500 | 425000 | 424500 | 121 |
| 269 | 20231006 | 145600 | 27213968000 | 425000 | 424500 | 425000 | 424500 | 181 |
| 270 | 20231006 | 145500 | 27137094000 | 424500 | 424500 | 425000 | 424500 | 145 |
| 271 | 20231006 | 145400 | 27075506500 | 425000 | 424500 | 425000 | 424500 | 181 |
| 272 | 20231006 | 145300 | 26998628000 | 425000 | 424500 | 425000 | 424500 | 278 |
| 273 | 20231006 | 145200 | 26880557500 | 425000 | 425000 | 425000 | 424500 | 208 |
| 274 | 20231006 | 145100 | 26792197500 | 424500 | 424000 | 425000 | 424000 | 378 |
| 275 | 20231006 | 145000 | 26631727000 | 424000 | 424000 | 424500 | 424000 | 141 |
| 276 | 20231006 | 144900 | 26571919000 | 424000 | 424500 | 424500 | 424000 | 155 |
| 277 | 20231006 | 144800 | 26506173000 | 424500 | 424000 | 424500 | 423500 | 464 |
| 278 | 20231006 | 144700 | 26309468000 | 423500 | 424000 | 424000 | 423500 | 147 |
| 279 | 20231006 | 144600 | 26247174000 | 424000 | 424000 | 424000 | 423500 | 152 |
| 280 | 20231006 | 144500 | 26182777500 | 424000 | 424000 | 424000 | 423500 | 143 |
| 281 | 20231006 | 144400 | 26122178000 | 424000 | 423500 | 424000 | 423500 | 171 |
| 282 | 20231006 | 144300 | 26049717000 | 424000 | 424000 | 424000 | 423500 | 173 |
| 283 | 20231006 | 144200 | 25976415000 | 424000 | 423500 | 424000 | 423500 | 97 |
| 284 | 20231006 | 144100 | 25935327500 | 423500 | 423500 | 424000 | 423500 | 605 |
| 285 | 20231006 | 144000 | 25678845000 | 424000 | 423500 | 424000 | 423500 | 115 |
| 286 | 20231006 | 143900 | 25630136500 | 423500 | 423500 | 424000 | 423500 | 110 |
| 287 | 20231006 | 143800 | 25583550000 | 423500 | 423500 | 424000 | 423500 | 127 |
| 288 | 20231006 | 143700 | 25529761500 | 423500 | 423500 | 424000 | 423500 | 81 |
| 289 | 20231006 | 143600 | 25495456000 | 423500 | 423500 | 424000 | 423500 | 87 |
| 290 | 20231006 | 143500 | 25458611000 | 424000 | 423500 | 424000 | 423500 | 147 |
| 291 | 20231006 | 143400 | 25396353000 | 423500 | 423500 | 424000 | 423500 | 102 |
| 292 | 20231006 | 143300 | 25353150000 | 423500 | 423000 | 424000 | 423000 | 156 |
| 293 | 20231006 | 143200 | 25287092500 | 423000 | 423500 | 423500 | 423000 | 257 |
| 294 | 20231006 | 143100 | 25178306000 | 423000 | 423000 | 423500 | 423000 | 371 |
| 295 | 20231006 | 143000 | 25021225000 | 423000 | 423000 | 423500 | 423000 | 101 |
| 296 | 20231006 | 142900 | 24978500000 | 423500 | 423000 | 423500 | 423000 | 660 |
| 297 | 20231006 | 142800 | 24699314500 | 423000 | 423500 | 424000 | 423000 | 318 |
| 298 | 20231006 | 142700 | 24564649500 | 423500 | 423500 | 424000 | 423500 | 152 |
| 299 | 20231006 | 142600 | 24500263500 | 423500 | 423500 | 424000 | 423500 | 197 |
| 300 | 20231006 | 142500 | 24416812500 | 423500 | 423500 | 424000 | 423000 | 289 |
| 301 | 20231006 | 142400 | 24294419000 | 424000 | 423500 | 424000 | 423500 | 240 |
| 302 | 20231006 | 142300 | 24192775500 | 423500 | 423500 | 424000 | 423500 | 115 |
| 303 | 20231006 | 142200 | 24144063500 | 424000 | 423500 | 424000 | 423000 | 151 |
| 304 | 20231006 | 142100 | 24080114000 | 423500 | 423000 | 423500 | 423000 | 178 |
| 305 | 20231006 | 142000 | 24004760000 | 423500 | 423000 | 423500 | 423000 | 114 |
| 306 | 20231006 | 141900 | 23956525500 | 423500 | 423000 | 423500 | 423000 | 518 |
| 307 | 20231006 | 141800 | 23737214000 | 423000 | 423500 | 424000 | 423000 | 420 |
| 308 | 20231006 | 141700 | 23559408000 | 423500 | 423500 | 424000 | 423000 | 738 |
| 309 | 20231006 | 141600 | 23246742500 | 423500 | 424000 | 424000 | 423500 | 253 |
| 310 | 20231006 | 141500 | 23139564500 | 423500 | 423500 | 424000 | 423500 | 199 |
| 311 | 20231006 | 141400 | 23055228500 | 423500 | 424000 | 424000 | 423500 | 230 |
| 312 | 20231006 | 141300 | 22957748000 | 423500 | 423500 | 424000 | 423500 | 205 |
| 313 | 20231006 | 141200 | 22870868500 | 423500 | 424500 | 424500 | 423500 | 1335 |
| 314 | 20231006 | 141100 | 22304578000 | 425000 | 425000 | 425500 | 425000 | 1132 |
| 315 | 20231006 | 141000 | 21823448500 | 425000 | 425500 | 425500 | 425000 | 133 |
| 316 | 20231006 | 140900 | 21766881500 | 425500 | 426000 | 426000 | 425000 | 745 |
| 317 | 20231006 | 140800 | 21449880000 | 426000 | 425500 | 426000 | 425500 | 106 |
| 318 | 20231006 | 140700 | 21404747500 | 425500 | 426000 | 426500 | 425500 | 290 |
| 319 | 20231006 | 140600 | 21281219000 | 426500 | 426000 | 426500 | 426000 | 101 |
| 320 | 20231006 | 140500 | 21238180000 | 426500 | 426000 | 426500 | 426000 | 123 |
| 321 | 20231006 | 140400 | 21185758000 | 426000 | 426000 | 426500 | 426000 | 160 |
| 322 | 20231006 | 140300 | 21117549500 | 426000 | 426000 | 426500 | 426000 | 135 |
| 323 | 20231006 | 140200 | 21060020500 | 426500 | 426000 | 426500 | 426000 | 88 |
| 324 | 20231006 | 140100 | 21022503000 | 426000 | 426000 | 426500 | 426000 | 132 |
| 325 | 20231006 | 140000 | 20966243000 | 426500 | 426000 | 426500 | 426000 | 608 |
| 326 | 20231006 | 135900 | 20707013500 | 426000 | 426500 | 426500 | 426000 | 180 |
| 327 | 20231006 | 135800 | 20630332000 | 426000 | 426000 | 426000 | 426000 | 82 |
| 328 | 20231006 | 135700 | 20595400000 | 426000 | 426000 | 426000 | 426000 | 112 |
| 329 | 20231006 | 135600 | 20547688000 | 426000 | 426500 | 426500 | 426000 | 239 |
| 330 | 20231006 | 135500 | 20445809000 | 426500 | 426500 | 427000 | 426500 | 201 |
| 331 | 20231006 | 135400 | 20360081500 | 426500 | 426500 | 427000 | 426500 | 52 |
| 332 | 20231006 | 135300 | 20337903000 | 426500 | 426500 | 426500 | 426500 | 179 |
| 333 | 20231006 | 135200 | 20261559500 | 426500 | 427000 | 427000 | 426500 | 61 |
| 334 | 20231006 | 135100 | 20235541000 | 426500 | 426500 | 427000 | 426500 | 86 |
| 335 | 20231006 | 135000 | 20198860000 | 426500 | 426500 | 426500 | 426500 | 129 |
| 336 | 20231006 | 134900 | 20143841500 | 426500 | 426500 | 427000 | 426500 | 60 |
| 337 | 20231006 | 134800 | 20118248000 | 426500 | 427000 | 427000 | 426500 | 110 |
| 338 | 20231006 | 134700 | 20071302000 | 427000 | 427000 | 427000 | 427000 | 140 |
| 339 | 20231006 | 134600 | 20011522000 | 427000 | 427500 | 427500 | 427000 | 67 |
| 340 | 20231006 | 134500 | 19982906000 | 427500 | 427000 | 427500 | 427000 | 101 |
| 341 | 20231006 | 134400 | 19939773500 | 427000 | 427000 | 427000 | 427000 | 108 |
| 342 | 20231006 | 134300 | 19893657500 | 427000 | 427000 | 427000 | 427000 | 57 |
| 343 | 20231006 | 134200 | 19869318500 | 427000 | 427000 | 427000 | 427000 | 87 |
| 344 | 20231006 | 134100 | 19832169500 | 427000 | 427000 | 427500 | 427000 | 98 |
| 345 | 20231006 | 134000 | 19790323000 | 427000 | 426500 | 427000 | 426500 | 416 |
| 346 | 20231006 | 133900 | 19612726000 | 426500 | 426500 | 427000 | 426500 | 35 |
| 347 | 20231006 | 133800 | 19597797500 | 426500 | 426500 | 427000 | 426500 | 74 |
| 348 | 20231006 | 133700 | 19566236000 | 426500 | 426500 | 426500 | 426500 | 56 |
| 349 | 20231006 | 133600 | 19542352000 | 426500 | 426500 | 426500 | 426500 | 25 |
| 350 | 20231006 | 133500 | 19531689500 | 426500 | 426500 | 427000 | 426500 | 95 |
| 351 | 20231006 | 133400 | 19491171500 | 426500 | 426500 | 427000 | 426500 | 37 |
| 352 | 20231006 | 133300 | 19475390500 | 426500 | 426500 | 427000 | 426500 | 30 |
| 353 | 20231006 | 133200 | 19462592000 | 426500 | 426500 | 427000 | 426500 | 140 |
| 354 | 20231006 | 133100 | 19402881500 | 426500 | 426500 | 427000 | 426500 | 33 |
| 355 | 20231006 | 133000 | 19388806500 | 426500 | 426500 | 427000 | 426500 | 84 |
| 356 | 20231006 | 132900 | 19352947500 | 426500 | 426500 | 426500 | 426500 | 92 |
| 357 | 20231006 | 132800 | 19313709500 | 426500 | 427000 | 427500 | 426500 | 324 |
| 358 | 20231006 | 132700 | 19175354500 | 427000 | 427000 | 427000 | 427000 | 39 |
| 359 | 20231006 | 132600 | 19158701500 | 427000 | 427000 | 427500 | 427000 | 162 |
| 360 | 20231006 | 132500 | 19089485500 | 427000 | 427500 | 427500 | 427000 | 30 |
| 361 | 20231006 | 132400 | 19076669000 | 427500 | 427000 | 427500 | 427000 | 50 |
| 362 | 20231006 | 132300 | 19055313000 | 427500 | 427500 | 428000 | 427500 | 251 |
| 363 | 20231006 | 132200 | 18948010000 | 427500 | 427500 | 428000 | 427500 | 35 |
| 364 | 20231006 | 132100 | 18933047000 | 427500 | 427500 | 427500 | 427500 | 144 |
| 365 | 20231006 | 132000 | 18871487000 | 427000 | 427500 | 427500 | 427000 | 258 |
| 366 | 20231006 | 131900 | 18761193500 | 427500 | 427500 | 428000 | 427500 | 39 |
| 367 | 20231006 | 131800 | 18744519000 | 427500 | 427500 | 427500 | 427500 | 41 |
| 368 | 20231006 | 131700 | 18726991500 | 427500 | 428000 | 428500 | 427500 | 292 |
| 369 | 20231006 | 131600 | 18602019000 | 428000 | 428000 | 428500 | 428000 | 114 |
| 370 | 20231006 | 131500 | 18553218500 | 428500 | 428000 | 428500 | 428000 | 29 |
| 371 | 20231006 | 131400 | 18540802000 | 428000 | 428000 | 428500 | 428000 | 96 |
| 372 | 20231006 | 131300 | 18499704500 | 428000 | 428500 | 428500 | 428000 | 48 |
| 373 | 20231006 | 131200 | 18479154000 | 428500 | 428000 | 428500 | 428000 | 45 |
| 374 | 20231006 | 131100 | 18459878000 | 428500 | 428000 | 428500 | 428000 | 123 |
| 375 | 20231006 | 131000 | 18407224000 | 429000 | 428000 | 429000 | 428000 | 303 |
| 376 | 20231006 | 130900 | 18277435000 | 427500 | 428000 | 428500 | 427500 | 39 |
| 377 | 20231006 | 130800 | 18260748000 | 428000 | 428000 | 428000 | 427500 | 139 |
| 378 | 20231006 | 130700 | 18201304500 | 428000 | 428000 | 428000 | 428000 | 26 |
| 379 | 20231006 | 130600 | 18190176500 | 428000 | 428000 | 428500 | 428000 | 212 |
| 380 | 20231006 | 130500 | 18099438000 | 428000 | 428000 | 428500 | 428000 | 93 |
| 381 | 20231006 | 130400 | 18059620500 | 428500 | 428500 | 428500 | 428000 | 101 |
| 382 | 20231006 | 130300 | 18016343000 | 428000 | 428000 | 428500 | 428000 | 36 |
| 383 | 20231006 | 130200 | 18000923500 | 428000 | 428500 | 428500 | 428000 | 60 |
| 384 | 20231006 | 130100 | 17975242000 | 428500 | 428500 | 428500 | 428000 | 19 |
| 385 | 20231006 | 130000 | 17967101000 | 428500 | 428500 | 429000 | 428000 | 29 |
| 386 | 20231006 | 125900 | 17954675000 | 428500 | 428500 | 428500 | 428000 | 100 |
| 387 | 20231006 | 125800 | 17911855500 | 428500 | 428500 | 428500 | 428500 | 44 |
| 388 | 20231006 | 125700 | 17893001500 | 428500 | 428000 | 428500 | 428000 | 25 |
| 389 | 20231006 | 125600 | 17882290000 | 428500 | 427500 | 428500 | 427500 | 113 |
| 390 | 20231006 | 125500 | 17833949500 | 427500 | 427000 | 428000 | 427000 | 260 |
| 391 | 20231006 | 125400 | 17722782500 | 427000 | 427500 | 427500 | 427000 | 25 |
| 392 | 20231006 | 125300 | 17712104500 | 427500 | 427000 | 427500 | 427000 | 89 |
| 393 | 20231006 | 125200 | 17674098000 | 427500 | 427000 | 427500 | 427000 | 24 |
| 394 | 20231006 | 125100 | 17663846000 | 427000 | 427000 | 427500 | 427000 | 51 |
| 395 | 20231006 | 125000 | 17642066000 | 427000 | 427500 | 427500 | 427000 | 626 |
| 396 | 20231006 | 124900 | 17374483000 | 428000 | 428000 | 428500 | 427500 | 304 |
| 397 | 20231006 | 124800 | 17244371500 | 428500 | 428000 | 428500 | 428000 | 11 |
| 398 | 20231006 | 124700 | 17239660000 | 428000 | 428000 | 428500 | 428000 | 67 |
| 399 | 20231006 | 124600 | 17210981500 | 428000 | 428000 | 428500 | 428000 | 137 |
| 400 | 20231006 | 124500 | 17152334000 | 428500 | 428000 | 428500 | 428000 | 31 |
| 401 | 20231006 | 124400 | 17139055000 | 428000 | 428000 | 428500 | 428000 | 75 |
| 402 | 20231006 | 124300 | 17106952500 | 428500 | 428000 | 428500 | 428000 | 35 |
| 403 | 20231006 | 124200 | 17091961000 | 428500 | 428500 | 428500 | 428000 | 46 |
| 404 | 20231006 | 124100 | 17072252500 | 428500 | 428500 | 428500 | 428000 | 95 |
| 405 | 20231006 | 124000 | 17031575000 | 428500 | 428500 | 428500 | 428000 | 48 |
| 406 | 20231006 | 123900 | 17011012500 | 428500 | 428000 | 428500 | 428000 | 43 |
| 407 | 20231006 | 123800 | 16992590500 | 428500 | 428500 | 429000 | 428000 | 554 |
| 408 | 20231006 | 123700 | 16755201000 | 429000 | 428500 | 429000 | 428500 | 24 |
| 409 | 20231006 | 123600 | 16744906000 | 429000 | 429000 | 429000 | 428500 | 416 |
| 410 | 20231006 | 123500 | 16566442500 | 429000 | 429500 | 429500 | 429000 | 85 |
| 411 | 20231006 | 123400 | 16529969500 | 429500 | 429500 | 429500 | 429000 | 104 |
| 412 | 20231006 | 123300 | 16485304000 | 429500 | 429500 | 429500 | 429000 | 7 |
| 413 | 20231006 | 123200 | 16482298500 | 429000 | 429000 | 429500 | 429000 | 116 |
| 414 | 20231006 | 123100 | 16432529000 | 429500 | 429500 | 429500 | 429000 | 33 |
| 415 | 20231006 | 123000 | 16418362500 | 429500 | 429500 | 429500 | 429000 | 32 |
| 416 | 20231006 | 122900 | 16404623000 | 429000 | 429000 | 429500 | 429000 | 88 |
| 417 | 20231006 | 122800 | 16366862500 | 429500 | 429500 | 429500 | 429000 | 370 |
| 418 | 20231006 | 122700 | 16207948500 | 429500 | 429500 | 429500 | 429000 | 294 |
| 419 | 20231006 | 122600 | 16081676500 | 429500 | 429500 | 429500 | 429000 | 272 |
| 420 | 20231006 | 122500 | 15964858500 | 429000 | 429500 | 429500 | 429000 | 195 |
| 421 | 20231006 | 122400 | 15881197000 | 429000 | 429000 | 429500 | 429000 | 29 |
| 422 | 20231006 | 122300 | 15868748000 | 429000 | 429000 | 429500 | 429000 | 11 |
| 423 | 20231006 | 122200 | 15864027000 | 429000 | 429000 | 429500 | 429000 | 78 |
| 424 | 20231006 | 122100 | 15830558500 | 429500 | 429500 | 429500 | 429000 | 26 |
| 425 | 20231006 | 122000 | 15819401000 | 429000 | 429500 | 429500 | 429000 | 10 |
| 426 | 20231006 | 121900 | 15815108000 | 429500 | 429500 | 430000 | 429000 | 113 |
| 427 | 20231006 | 121800 | 15766596500 | 429500 | 430000 | 430000 | 429500 | 72 |
| 428 | 20231006 | 121700 | 15735668000 | 430000 | 429500 | 430000 | 429500 | 70 |
| 429 | 20231006 | 121600 | 15705594000 | 429500 | 429500 | 430000 | 429500 | 74 |
| 430 | 20231006 | 121500 | 15673803500 | 430000 | 429000 | 430000 | 429000 | 157 |
| 431 | 20231006 | 121400 | 15606368500 | 429500 | 429500 | 429500 | 429500 | 14 |
| 432 | 20231006 | 121300 | 15600355500 | 429500 | 429500 | 429500 | 429000 | 65 |
| 433 | 20231006 | 121200 | 15572467000 | 429000 | 429500 | 429500 | 429000 | 32 |
| 434 | 20231006 | 121100 | 15558736500 | 429500 | 429500 | 429500 | 429000 | 103 |
| 435 | 20231006 | 121000 | 15514516500 | 430000 | 430000 | 430000 | 429500 | 90 |
| 436 | 20231006 | 120900 | 15475851000 | 429500 | 429000 | 429500 | 429000 | 218 |
| 437 | 20231006 | 120800 | 15382224000 | 429000 | 429500 | 429500 | 429000 | 15 |
| 438 | 20231006 | 120700 | 15375783500 | 429500 | 429500 | 429500 | 429000 | 80 |
| 439 | 20231006 | 120600 | 15341457000 | 429500 | 429500 | 429500 | 429000 | 15 |
| 440 | 20231006 | 120500 | 15335016000 | 429500 | 429500 | 429500 | 429000 | 36 |
| 441 | 20231006 | 120400 | 15319556000 | 429000 | 429500 | 429500 | 429000 | 82 |
| 442 | 20231006 | 120300 | 15284369000 | 430000 | 429500 | 430000 | 429500 | 102 |
| 443 | 20231006 | 120200 | 15240558000 | 429000 | 429000 | 429500 | 429000 | 12 |
| 444 | 20231006 | 120100 | 15235407000 | 429500 | 429000 | 429500 | 429000 | 335 |
| 445 | 20231006 | 120000 | 15091558000 | 429500 | 429000 | 429500 | 429000 | 44 |
| 446 | 20231006 | 115900 | 15072671000 | 429000 | 429500 | 429500 | 429000 | 14 |
| 447 | 20231006 | 115800 | 15066661500 | 429000 | 429000 | 429500 | 429000 | 105 |
| 448 | 20231006 | 115700 | 15021612500 | 429000 | 429000 | 429500 | 429000 | 131 |
| 449 | 20231006 | 115600 | 14965411500 | 429000 | 429000 | 429000 | 428500 | 60 |
| 450 | 20231006 | 115500 | 14939682000 | 428500 | 429000 | 429500 | 428500 | 150 |
| 451 | 20231006 | 115400 | 14875335000 | 429000 | 429000 | 429500 | 429000 | 27 |
| 452 | 20231006 | 115300 | 14863750000 | 429000 | 429000 | 429500 | 429000 | 27 |
| 453 | 20231006 | 115200 | 14852164000 | 429500 | 429000 | 429500 | 429000 | 173 |
| 454 | 20231006 | 115100 | 14777898000 | 429000 | 429000 | 430000 | 429000 | 430 |
| 455 | 20231006 | 115000 | 14593223500 | 429000 | 428500 | 429500 | 428500 | 69 |
| 456 | 20231006 | 114900 | 14563620000 | 429500 | 429500 | 429500 | 428500 | 200 |
| 457 | 20231006 | 114800 | 14477845500 | 429000 | 428000 | 429500 | 428000 | 133 |
| 458 | 20231006 | 114700 | 14420832500 | 428000 | 428000 | 428500 | 428000 | 82 |
| 459 | 20231006 | 114600 | 14385708500 | 428500 | 428500 | 428500 | 428000 | 110 |
| 460 | 20231006 | 114500 | 14338608500 | 428500 | 428000 | 428500 | 428000 | 339 |
| 461 | 20231006 | 114400 | 14193370500 | 428000 | 427500 | 428500 | 427000 | 152 |
| 462 | 20231006 | 114300 | 14128340500 | 427000 | 426000 | 428000 | 426000 | 509 |
| 463 | 20231006 | 114200 | 13910969000 | 426000 | 426000 | 426500 | 426000 | 17 |
| 464 | 20231006 | 114100 | 13903724000 | 426000 | 426000 | 426500 | 426000 | 30 |
| 465 | 20231006 | 114000 | 13890941500 | 426000 | 426000 | 426500 | 426000 | 77 |
| 466 | 20231006 | 113900 | 13858133500 | 426000 | 425500 | 426500 | 425500 | 65 |
| 467 | 20231006 | 113800 | 13830454000 | 426500 | 425500 | 426500 | 425500 | 328 |
| 468 | 20231006 | 113700 | 13690742000 | 425500 | 425500 | 426000 | 425500 | 108 |
| 469 | 20231006 | 113600 | 13644784500 | 426000 | 426000 | 426500 | 425500 | 330 |
| 470 | 20231006 | 113500 | 13504210000 | 426000 | 426500 | 426500 | 426000 | 58 |
| 471 | 20231006 | 113400 | 13479498000 | 426000 | 426000 | 426500 | 425500 | 166 |
| 472 | 20231006 | 113300 | 13408786000 | 426000 | 426000 | 426500 | 425500 | 112 |
| 473 | 20231006 | 113200 | 13361045500 | 425500 | 425500 | 426000 | 425500 | 156 |
| 474 | 20231006 | 113100 | 13294619500 | 425500 | 425000 | 425500 | 425000 | 165 |
| 475 | 20231006 | 113000 | 13224480000 | 425000 | 424500 | 425000 | 424500 | 59 |
| 476 | 20231006 | 112900 | 13199425500 | 424500 | 425000 | 425000 | 424500 | 136 |
| 477 | 20231006 | 112800 | 13141643500 | 425000 | 426000 | 426000 | 424500 | 1366 |
| 478 | 20231006 | 112700 | 12560575500 | 426000 | 426000 | 426000 | 425500 | 82 |
| 479 | 20231006 | 112600 | 12525659500 | 425500 | 425500 | 426000 | 425500 | 312 |
| 480 | 20231006 | 112500 | 12392768000 | 425500 | 425000 | 426000 | 425000 | 425 |
| 481 | 20231006 | 112400 | 12211935500 | 425500 | 425500 | 425500 | 425000 | 176 |
| 482 | 20231006 | 112300 | 12137099000 | 425000 | 425000 | 425500 | 425000 | 134 |
| 483 | 20231006 | 112200 | 12080148500 | 425000 | 425000 | 425500 | 425000 | 117 |
| 484 | 20231006 | 112100 | 12030412500 | 425000 | 425000 | 425500 | 425000 | 74 |
| 485 | 20231006 | 112000 | 11998961500 | 425000 | 426000 | 426000 | 425000 | 505 |
| 486 | 20231006 | 111900 | 11784195500 | 426000 | 426500 | 426500 | 426000 | 664 |
| 487 | 20231006 | 111800 | 11501196000 | 426500 | 426500 | 427000 | 426500 | 70 |
| 488 | 20231006 | 111700 | 11471339000 | 426500 | 427000 | 427000 | 426500 | 145 |
| 489 | 20231006 | 111600 | 11409461000 | 427000 | 427000 | 427500 | 427000 | 120 |
| 490 | 20231006 | 111500 | 11358220000 | 427000 | 427000 | 427500 | 427000 | 213 |
| 491 | 20231006 | 111400 | 11267268000 | 427000 | 427000 | 427500 | 427000 | 319 |
| 492 | 20231006 | 111300 | 11131053500 | 427000 | 427500 | 427500 | 427000 | 117 |
| 493 | 20231006 | 111200 | 11081062500 | 427500 | 427500 | 427500 | 427500 | 83 |
| 494 | 20231006 | 111100 | 11045580000 | 427500 | 428000 | 428000 | 427500 | 427 |
| 495 | 20231006 | 111000 | 10862867000 | 428000 | 428500 | 429000 | 428000 | 489 |
| 496 | 20231006 | 110900 | 10653333500 | 428500 | 428500 | 429000 | 428500 | 67 |
| 497 | 20231006 | 110800 | 10624604500 | 428500 | 428500 | 429000 | 428500 | 19 |
| 498 | 20231006 | 110700 | 10616459000 | 428500 | 428500 | 429000 | 428500 | 88 |
| 499 | 20231006 | 110600 | 10578747000 | 428500 | 428500 | 429000 | 428500 | 36 |
| 500 | 20231006 | 110500 | 10563308500 | 428500 | 428500 | 429000 | 428500 | 36 |
| 501 | 20231006 | 110400 | 10547873500 | 428500 | 429000 | 429000 | 428500 | 67 |
| 502 | 20231006 | 110300 | 10519160500 | 429000 | 429000 | 429000 | 428500 | 26 |
| 503 | 20231006 | 110200 | 10508012500 | 429000 | 429000 | 429000 | 428500 | 742 |
| 504 | 20231006 | 110100 | 10189702500 | 429000 | 429000 | 429500 | 429000 | 158 |
| 505 | 20231006 | 110000 | 10121910000 | 429500 | 429000 | 429500 | 429000 | 33 |
| 506 | 20231006 | 105900 | 10107746500 | 429000 | 429500 | 429500 | 429000 | 227 |
| 507 | 20231006 | 105800 | 10010262500 | 429500 | 429500 | 429500 | 429500 | 88 |
| 508 | 20231006 | 105700 | 9972466500 | 430000 | 429500 | 430000 | 429500 | 31 |
| 509 | 20231006 | 105600 | 9959140000 | 429500 | 429500 | 429500 | 429500 | 48 |
| 510 | 20231006 | 105500 | 9938524000 | 429500 | 429500 | 429500 | 429500 | 137 |
| 511 | 20231006 | 105400 | 9879682500 | 430000 | 429500 | 430000 | 429500 | 102 |
| 512 | 20231006 | 105300 | 9835872000 | 429500 | 429500 | 429500 | 429000 | 25 |
| 513 | 20231006 | 105200 | 9825138000 | 429500 | 429000 | 429500 | 429000 | 161 |
| 514 | 20231006 | 105100 | 9755994500 | 429500 | 430500 | 431000 | 429500 | 925 |
| 515 | 20231006 | 105000 | 9358197000 | 430500 | 430500 | 430500 | 430500 | 19 |
| 516 | 20231006 | 104900 | 9350017500 | 430500 | 430500 | 431000 | 430500 | 45 |
| 517 | 20231006 | 104800 | 9330635500 | 431000 | 431500 | 431500 | 431000 | 268 |
| 518 | 20231006 | 104700 | 9215078000 | 431500 | 432500 | 432500 | 431500 | 395 |
| 519 | 20231006 | 104600 | 9044438500 | 432500 | 432000 | 432500 | 432000 | 57 |
| 520 | 20231006 | 104500 | 9019800000 | 432500 | 432000 | 432500 | 432000 | 167 |
| 521 | 20231006 | 104400 | 8947610000 | 432000 | 432000 | 432500 | 432000 | 185 |
| 522 | 20231006 | 104300 | 8867680500 | 432500 | 432500 | 433000 | 432500 | 193 |
| 523 | 20231006 | 104200 | 8784206000 | 433000 | 433000 | 433000 | 432500 | 124 |
| 524 | 20231006 | 104100 | 8730567500 | 432500 | 432500 | 432500 | 432000 | 125 |
| 525 | 20231006 | 104000 | 8676505500 | 432000 | 432500 | 432500 | 432000 | 111 |
| 526 | 20231006 | 103900 | 8628501500 | 432500 | 432500 | 433000 | 432500 | 170 |
| 527 | 20231006 | 103800 | 8554941500 | 432000 | 431500 | 432500 | 431500 | 262 |
| 528 | 20231006 | 103700 | 8441719500 | 431500 | 431000 | 431500 | 431000 | 201 |
| 529 | 20231006 | 103600 | 8354991500 | 431000 | 431500 | 431500 | 431000 | 96 |
| 530 | 20231006 | 103500 | 8313599000 | 431500 | 431500 | 431500 | 431000 | 54 |
| 531 | 20231006 | 103400 | 8290310000 | 431000 | 431500 | 431500 | 431000 | 121 |
| 532 | 20231006 | 103300 | 8238101000 | 431500 | 431500 | 432000 | 431500 | 143 |
| 533 | 20231006 | 103200 | 8176392500 | 431500 | 431000 | 431500 | 431000 | 31 |
| 534 | 20231006 | 103100 | 8163016500 | 431000 | 431500 | 431500 | 431000 | 136 |
| 535 | 20231006 | 103000 | 8104337500 | 431500 | 431000 | 431500 | 431000 | 114 |
| 536 | 20231006 | 102900 | 8055186500 | 431500 | 431000 | 431500 | 431000 | 49 |
| 537 | 20231006 | 102800 | 8034049000 | 431000 | 432000 | 432000 | 431000 | 539 |
| 538 | 20231006 | 102700 | 7801275500 | 432000 | 432000 | 432500 | 432000 | 65 |
| 539 | 20231006 | 102600 | 7773194500 | 432500 | 432500 | 432500 | 432000 | 69 |
| 540 | 20231006 | 102500 | 7743361500 | 432000 | 432500 | 432500 | 432000 | 20 |
| 541 | 20231006 | 102400 | 7734721000 | 432000 | 432500 | 432500 | 432000 | 266 |
| 542 | 20231006 | 102300 | 7619711500 | 432500 | 432000 | 432500 | 432000 | 134 |
| 543 | 20231006 | 102200 | 7561770500 | 432500 | 432000 | 432500 | 432000 | 134 |
| 544 | 20231006 | 102100 | 7503824500 | 432000 | 432500 | 432500 | 432000 | 100 |
| 545 | 20231006 | 102000 | 7460612500 | 432500 | 432500 | 433000 | 432000 | 105 |
| 546 | 20231006 | 101900 | 7415202500 | 432500 | 432500 | 433000 | 432500 | 128 |
| 547 | 20231006 | 101800 | 7359817500 | 432500 | 433000 | 433000 | 432500 | 246 |
| 548 | 20231006 | 101700 | 7253335000 | 433000 | 433000 | 433000 | 433000 | 14 |
| 549 | 20231006 | 101600 | 7247273000 | 433000 | 433000 | 433000 | 433000 | 25 |
| 550 | 20231006 | 101500 | 7236448000 | 433000 | 434000 | 434000 | 433000 | 113 |
| 551 | 20231006 | 101400 | 7187462500 | 433500 | 433500 | 434000 | 433500 | 44 |
| 552 | 20231006 | 101300 | 7168376000 | 433500 | 433500 | 433500 | 433500 | 13 |
| 553 | 20231006 | 101200 | 7162740500 | 433500 | 434000 | 434000 | 433500 | 116 |
| 554 | 20231006 | 101100 | 7112402000 | 434000 | 434000 | 434000 | 433500 | 63 |
| 555 | 20231006 | 101000 | 7085060500 | 434000 | 434000 | 434000 | 433500 | 131 |
| 556 | 20231006 | 100900 | 7028210500 | 433500 | 433500 | 433500 | 433500 | 71 |
| 557 | 20231006 | 100800 | 6997432000 | 433500 | 434000 | 434000 | 433500 | 193 |
| 558 | 20231006 | 100700 | 6913691000 | 434000 | 434000 | 434500 | 434000 | 171 |
| 559 | 20231006 | 100600 | 6839476500 | 434500 | 433500 | 434500 | 433500 | 199 |
| 560 | 20231006 | 100500 | 6753143000 | 433500 | 432000 | 434000 | 432000 | 94 |
| 561 | 20231006 | 100400 | 6712449000 | 434000 | 432000 | 434000 | 432000 | 160 |
| 562 | 20231006 | 100300 | 6643227500 | 432000 | 432000 | 433500 | 431500 | 550 |
| 563 | 20231006 | 100200 | 6405367000 | 431500 | 431500 | 432000 | 431500 | 13 |
| 564 | 20231006 | 100100 | 6399753500 | 431500 | 432000 | 432500 | 431500 | 342 |
| 565 | 20231006 | 100000 | 6252058500 | 432000 | 432000 | 432500 | 432000 | 106 |
| 566 | 20231006 | 095900 | 6206266000 | 432000 | 433000 | 433000 | 432000 | 365 |
| 567 | 20231006 | 095800 | 6048295500 | 433000 | 433000 | 433500 | 433000 | 34 |
| 568 | 20231006 | 095700 | 6033572000 | 433000 | 432500 | 433500 | 432500 | 237 |
| 569 | 20231006 | 095600 | 5930984000 | 432000 | 432000 | 432500 | 432000 | 122 |
| 570 | 20231006 | 095500 | 5878253000 | 432500 | 431500 | 432500 | 431500 | 301 |
| 571 | 20231006 | 095400 | 5748209500 | 431500 | 432000 | 432000 | 431500 | 88 |
| 572 | 20231006 | 095300 | 5710210000 | 432000 | 431500 | 432000 | 431500 | 68 |
| 573 | 20231006 | 095200 | 5680842000 | 431500 | 431500 | 432500 | 431000 | 173 |
| 574 | 20231006 | 095100 | 5606174000 | 431500 | 430000 | 431500 | 430000 | 79 |
| 575 | 20231006 | 095000 | 5572155500 | 430500 | 431500 | 431500 | 430000 | 180 |
| 576 | 20231006 | 094900 | 5494621000 | 431500 | 430500 | 432000 | 430000 | 131 |
| 577 | 20231006 | 094800 | 5438103000 | 430500 | 431000 | 431500 | 430500 | 232 |
| 578 | 20231006 | 094700 | 5338160000 | 430500 | 430500 | 431000 | 430500 | 140 |
| 579 | 20231006 | 094600 | 5277868000 | 430500 | 430500 | 431500 | 430000 | 274 |
| 580 | 20231006 | 094500 | 5159933000 | 431000 | 430500 | 431000 | 429500 | 717 |
| 581 | 20231006 | 094400 | 4851449500 | 431000 | 430500 | 431000 | 430500 | 102 |
| 582 | 20231006 | 094300 | 4807533000 | 431000 | 431000 | 431000 | 430500 | 89 |
| 583 | 20231006 | 094200 | 4769200000 | 431500 | 431500 | 431500 | 430500 | 118 |
| 584 | 20231006 | 094100 | 4718342000 | 431000 | 430500 | 431000 | 430500 | 145 |
| 585 | 20231006 | 094000 | 4655857500 | 430500 | 430000 | 430500 | 430000 | 34 |
| 586 | 20231006 | 093900 | 4641228000 | 430000 | 431000 | 431000 | 430000 | 636 |
| 587 | 20231006 | 093800 | 4367544000 | 431000 | 432000 | 432000 | 431000 | 215 |
| 588 | 20231006 | 093700 | 4274812500 | 432000 | 431500 | 432000 | 431500 | 70 |
| 589 | 20231006 | 093600 | 4244576000 | 432000 | 431500 | 432000 | 431500 | 149 |
| 590 | 20231006 | 093500 | 4180263000 | 431500 | 432500 | 433000 | 431500 | 237 |
| 591 | 20231006 | 093400 | 4077858500 | 432500 | 433000 | 433000 | 432000 | 150 |
| 592 | 20231006 | 093300 | 4012976000 | 433000 | 432500 | 433000 | 432500 | 63 |
| 593 | 20231006 | 093200 | 3985717000 | 432500 | 432000 | 433000 | 432000 | 89 |
| 594 | 20231006 | 093100 | 3947233000 | 432500 | 433000 | 433000 | 432000 | 142 |
| 595 | 20231006 | 093000 | 3885778000 | 433000 | 433000 | 433000 | 432000 | 208 |
| 596 | 20231006 | 092900 | 3795744500 | 433500 | 433500 | 433500 | 433000 | 81 |
| 597 | 20231006 | 092800 | 3760631500 | 433000 | 435000 | 435000 | 433000 | 1739 |
| 598 | 20231006 | 092700 | 3005839000 | 434500 | 434000 | 434500 | 434000 | 301 |
| 599 | 20231006 | 092600 | 2875144500 | 434000 | 434500 | 434500 | 433500 | 311 |
| 600 | 20231006 | 092500 | 2740121000 | 434500 | 435000 | 435000 | 434500 | 126 |
| 601 | 20231006 | 092400 | 2685352000 | 434500 | 434500 | 434500 | 434500 | 105 |
| 602 | 20231006 | 092300 | 2639729500 | 435000 | 435500 | 435500 | 434500 | 52 |
| 603 | 20231006 | 092200 | 2617103500 | 436000 | 436000 | 436000 | 436000 | 78 |
| 604 | 20231006 | 092100 | 2583095500 | 436500 | 435000 | 436500 | 435000 | 64 |
| 605 | 20231006 | 092000 | 2555187500 | 435500 | 435500 | 435500 | 435000 | 210 |
| 606 | 20231006 | 091900 | 2463756000 | 435500 | 435500 | 436000 | 435500 | 73 |
| 607 | 20231006 | 091800 | 2431963000 | 435500 | 435500 | 436000 | 435500 | 40 |
| 608 | 20231006 | 091700 | 2414542000 | 435500 | 435500 | 436000 | 435500 | 18 |
| 609 | 20231006 | 091600 | 2406699500 | 435500 | 437000 | 437000 | 435500 | 541 |
| 610 | 20231006 | 091500 | 2170564500 | 436500 | 436000 | 437000 | 436000 | 277 |
| 611 | 20231006 | 091400 | 2049636000 | 436000 | 436000 | 436000 | 436000 | 16 |
| 612 | 20231006 | 091300 | 2042660000 | 436500 | 435500 | 437000 | 435000 | 277 |
| 613 | 20231006 | 091200 | 1921811000 | 435500 | 436000 | 436000 | 435500 | 5 |
| 614 | 20231006 | 091100 | 1919632000 | 436000 | 436000 | 436500 | 435500 | 34 |
| 615 | 20231006 | 091000 | 1904805500 | 436000 | 437000 | 437000 | 436000 | 61 |
| 616 | 20231006 | 090900 | 1878165000 | 436000 | 437000 | 437500 | 436000 | 157 |
| 617 | 20231006 | 090800 | 1809604000 | 437500 | 435000 | 437500 | 434500 | 406 |
| 618 | 20231006 | 090700 | 1632572500 | 435000 | 435000 | 435500 | 434000 | 138 |
| 619 | 20231006 | 090600 | 1572548500 | 435000 | 435000 | 435000 | 434000 | 279 |
| 620 | 20231006 | 090500 | 1451338000 | 435500 | 435500 | 436500 | 435000 | 97 |
| 621 | 20231006 | 090400 | 1409104000 | 435500 | 436500 | 436500 | 434500 | 328 |
| 622 | 20231006 | 090300 | 1266154000 | 438000 | 438000 | 438000 | 435500 | 620 |
| 623 | 20231006 | 090200 | 995286000 | 438000 | 435500 | 438500 | 435500 | 210 |
| 624 | 20231006 | 090100 | 903420000 | 436500 | 435000 | 437500 | 431500 | 893 |
| 625 | 20231006 | 090000 | 514437500 | 435500 | 430000 | 436000 | 430000 | 1189 |