34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 185100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 7427 |
| 3 | 20231020 | 185000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20231020 | 184900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20231020 | 184800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20231020 | 184700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20231020 | 184600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20231020 | 184500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20231020 | 184400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20231020 | 184300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20231020 | 184200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20231020 | 184100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20231020 | 184000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20231020 | 183900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20231020 | 183800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20231020 | 183700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20231020 | 183600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20231020 | 183500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20231020 | 183400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20231020 | 183300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20231020 | 183200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20231020 | 183100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20231020 | 183000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20231020 | 182900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20231020 | 182800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20231020 | 182700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20231020 | 182600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20231020 | 182500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20231020 | 182400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20231020 | 182300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20231020 | 182200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20231020 | 182100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 7427 |
| 33 | 20231020 | 182000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20231020 | 181900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20231020 | 181800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20231020 | 181700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20231020 | 181600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20231020 | 181500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20231020 | 181400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20231020 | 181300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20231020 | 181200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20231020 | 181100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20231020 | 181000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20231020 | 180900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20231020 | 180800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20231020 | 180700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20231020 | 180600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20231020 | 180500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20231020 | 180400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20231020 | 180300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20231020 | 180200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20231020 | 180100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20231020 | 180000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20231020 | 175900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20231020 | 175800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20231020 | 175700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20231020 | 175600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20231020 | 175500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20231020 | 175400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20231020 | 175300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20231020 | 175200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20231020 | 175100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 7427 |
| 63 | 20231020 | 175000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20231020 | 174900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20231020 | 174800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20231020 | 174700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20231020 | 174600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20231020 | 174500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20231020 | 174400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20231020 | 174300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20231020 | 174200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20231020 | 174100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20231020 | 174000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20231020 | 173900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20231020 | 173800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20231020 | 173700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20231020 | 173600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20231020 | 173500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20231020 | 173400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20231020 | 173300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20231020 | 173200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20231020 | 173100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20231020 | 173000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20231020 | 172900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20231020 | 172800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20231020 | 172700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20231020 | 172600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20231020 | 172500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20231020 | 172400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20231020 | 172300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20231020 | 172200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20231020 | 172100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 7427 |
| 93 | 20231020 | 172000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20231020 | 171900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20231020 | 171800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20231020 | 171700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20231020 | 171600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20231020 | 171500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20231020 | 171400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20231020 | 171300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20231020 | 171200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20231020 | 171100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20231020 | 171000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20231020 | 170900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20231020 | 170800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20231020 | 170700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20231020 | 170600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20231020 | 170500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20231020 | 170400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20231020 | 170300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20231020 | 170200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20231020 | 170100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20231020 | 170000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20231020 | 165900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20231020 | 165800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20231020 | 165700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20231020 | 165600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20231020 | 165500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20231020 | 165400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20231020 | 165300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20231020 | 165200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20231020 | 165100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 7427 |
| 123 | 20231020 | 165000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20231020 | 164900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20231020 | 164800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20231020 | 164700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20231020 | 164600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20231020 | 164500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20231020 | 164400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20231020 | 164300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20231020 | 164200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20231020 | 164100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20231020 | 164000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20231020 | 163900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20231020 | 163800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20231020 | 163700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20231020 | 163600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20231020 | 163500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20231020 | 163400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20231020 | 163300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20231020 | 163200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20231020 | 163100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20231020 | 163000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20231020 | 162900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20231020 | 162800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20231020 | 162700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20231020 | 162600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20231020 | 162500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20231020 | 162400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20231020 | 162300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20231020 | 162200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20231020 | 162100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 7427 |
| 153 | 20231020 | 162000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20231020 | 161900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20231020 | 161800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20231020 | 161700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20231020 | 161600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20231020 | 161500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20231020 | 161400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20231020 | 161300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20231020 | 161200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20231020 | 161100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20231020 | 161000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20231020 | 160900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20231020 | 160800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20231020 | 160700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20231020 | 160600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20231020 | 160500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20231020 | 160400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20231020 | 160300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20231020 | 160200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20231020 | 160100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20231020 | 160000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20231020 | 155900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20231020 | 155800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20231020 | 155700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20231020 | 155600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20231020 | 155500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20231020 | 155400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20231020 | 155300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20231020 | 155200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20231020 | 155100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 7427 |
| 183 | 20231020 | 155000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20231020 | 154900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20231020 | 154800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20231020 | 154700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20231020 | 154600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20231020 | 154500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20231020 | 154400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20231020 | 154300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20231020 | 154200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20231020 | 154100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20231020 | 154000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20231020 | 153900 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20231020 | 153800 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20231020 | 153700 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20231020 | 153600 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20231020 | 153500 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20231020 | 153400 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20231020 | 153300 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20231020 | 153200 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20231020 | 153100 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20231020 | 153000 | 36722624500 | 219000 | 219000 | 219000 | 219000 | 7427 |
| 204 | 20231020 | 152900 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20231020 | 152800 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20231020 | 152700 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20231020 | 152600 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20231020 | 152500 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 209 | 20231020 | 152400 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20231020 | 152300 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 211 | 20231020 | 152200 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 212 | 20231020 | 152100 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 213 | 20231020 | 152000 | 35096111500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 214 | 20231020 | 151900 | 35096111500 | 219000 | 219500 | 219500 | 219000 | 212 |
| 215 | 20231020 | 151800 | 35049619000 | 219000 | 219500 | 220000 | 219000 | 957 |
| 216 | 20231020 | 151700 | 34839417000 | 220000 | 219500 | 220000 | 219000 | 1348 |
| 217 | 20231020 | 151600 | 34543585000 | 219500 | 219500 | 219500 | 219000 | 346 |
| 218 | 20231020 | 151500 | 34467675500 | 219500 | 219000 | 219500 | 219000 | 349 |
| 219 | 20231020 | 151400 | 34391091000 | 219000 | 219500 | 219500 | 219000 | 206 |
| 220 | 20231020 | 151300 | 34345901500 | 219500 | 219500 | 219500 | 219000 | 216 |
| 221 | 20231020 | 151200 | 34298513000 | 219500 | 219500 | 219500 | 219000 | 120 |
| 222 | 20231020 | 151100 | 34272187500 | 219500 | 219500 | 219500 | 219000 | 293 |
| 223 | 20231020 | 151000 | 34207908500 | 219500 | 219500 | 219500 | 219000 | 460 |
| 224 | 20231020 | 150900 | 34107128500 | 219500 | 219000 | 219500 | 219000 | 243 |
| 225 | 20231020 | 150800 | 34053866500 | 219000 | 219000 | 219000 | 218500 | 473 |
| 226 | 20231020 | 150700 | 33950312500 | 219000 | 218500 | 219000 | 218500 | 325 |
| 227 | 20231020 | 150600 | 33879187500 | 219000 | 219000 | 219000 | 218500 | 379 |
| 228 | 20231020 | 150500 | 33796205000 | 218500 | 219000 | 219000 | 218500 | 362 |
| 229 | 20231020 | 150400 | 33716945000 | 219000 | 219000 | 219000 | 218500 | 344 |
| 230 | 20231020 | 150300 | 33641685500 | 219000 | 219500 | 219500 | 218500 | 1000 |
| 231 | 20231020 | 150200 | 33422746500 | 219500 | 219000 | 219500 | 219000 | 793 |
| 232 | 20231020 | 150100 | 33248987500 | 219000 | 219500 | 219500 | 219000 | 144 |
| 233 | 20231020 | 150000 | 33217408000 | 219500 | 219500 | 219500 | 219000 | 483 |
| 234 | 20231020 | 145900 | 33111448500 | 219500 | 219500 | 219500 | 219000 | 249 |
| 235 | 20231020 | 145800 | 33056846000 | 219000 | 219000 | 219500 | 219000 | 151 |
| 236 | 20231020 | 145700 | 33023732500 | 219500 | 219500 | 219500 | 219000 | 210 |
| 237 | 20231020 | 145600 | 32977680000 | 219500 | 219500 | 219500 | 219000 | 177 |
| 238 | 20231020 | 145500 | 32938871000 | 219500 | 219500 | 219500 | 219000 | 179 |
| 239 | 20231020 | 145400 | 32899625500 | 219500 | 219500 | 219500 | 219000 | 438 |
| 240 | 20231020 | 145300 | 32803667000 | 219500 | 219000 | 219500 | 219000 | 137 |
| 241 | 20231020 | 145200 | 32773637000 | 219500 | 219500 | 219500 | 219000 | 302 |
| 242 | 20231020 | 145100 | 32707439000 | 219500 | 219500 | 219500 | 219000 | 150 |
| 243 | 20231020 | 145000 | 32674535500 | 219500 | 220000 | 220000 | 219000 | 1205 |
| 244 | 20231020 | 144900 | 32410045500 | 219500 | 220000 | 220000 | 219500 | 241 |
| 245 | 20231020 | 144800 | 32357112500 | 220000 | 220000 | 220000 | 219500 | 130 |
| 246 | 20231020 | 144700 | 32328514500 | 220000 | 219500 | 220000 | 219500 | 72 |
| 247 | 20231020 | 144600 | 32312688000 | 220000 | 219500 | 220000 | 219500 | 103 |
| 248 | 20231020 | 144500 | 32290044000 | 220000 | 220000 | 220000 | 219500 | 248 |
| 249 | 20231020 | 144400 | 32235521000 | 220000 | 219500 | 220000 | 219500 | 91 |
| 250 | 20231020 | 144300 | 32215515500 | 220000 | 220000 | 220000 | 219500 | 670 |
| 251 | 20231020 | 144200 | 32068259000 | 219500 | 220000 | 220000 | 219500 | 78 |
| 252 | 20231020 | 144100 | 32051111500 | 220000 | 220000 | 220000 | 219500 | 256 |
| 253 | 20231020 | 144000 | 31994851000 | 220000 | 220000 | 220000 | 219500 | 563 |
| 254 | 20231020 | 143900 | 31871259000 | 219500 | 220000 | 220000 | 219500 | 287 |
| 255 | 20231020 | 143800 | 31808198500 | 220000 | 219500 | 220000 | 219000 | 225 |
| 256 | 20231020 | 143700 | 31758784500 | 219500 | 219000 | 219500 | 219000 | 310 |
| 257 | 20231020 | 143600 | 31690759500 | 219000 | 220500 | 220500 | 219000 | 1527 |
| 258 | 20231020 | 143500 | 31355436000 | 220000 | 220500 | 220500 | 220000 | 192 |
| 259 | 20231020 | 143400 | 31313149500 | 220500 | 220500 | 221000 | 220000 | 735 |
| 260 | 20231020 | 143300 | 31151127500 | 220000 | 220500 | 220500 | 220000 | 313 |
| 261 | 20231020 | 143200 | 31082141000 | 220500 | 220500 | 221000 | 220000 | 201 |
| 262 | 20231020 | 143100 | 31037834500 | 220500 | 221000 | 221000 | 220000 | 841 |
| 263 | 20231020 | 143000 | 30852482500 | 221000 | 220500 | 221000 | 220500 | 163 |
| 264 | 20231020 | 142900 | 30816484500 | 221000 | 221000 | 221000 | 220500 | 223 |
| 265 | 20231020 | 142800 | 30767221000 | 220500 | 221000 | 221000 | 220000 | 764 |
| 266 | 20231020 | 142700 | 30598708500 | 220500 | 220500 | 221000 | 220000 | 805 |
| 267 | 20231020 | 142600 | 30421174000 | 220000 | 220500 | 220500 | 220000 | 296 |
| 268 | 20231020 | 142500 | 30355955000 | 220500 | 220500 | 220500 | 220000 | 244 |
| 269 | 20231020 | 142400 | 30302189500 | 220500 | 220500 | 220500 | 220000 | 291 |
| 270 | 20231020 | 142300 | 30238042000 | 220000 | 220500 | 220500 | 220000 | 111 |
| 271 | 20231020 | 142200 | 30213571500 | 220500 | 220500 | 220500 | 220000 | 295 |
| 272 | 20231020 | 142100 | 30148545500 | 220000 | 220000 | 220500 | 220000 | 229 |
| 273 | 20231020 | 142000 | 30098082000 | 220500 | 220500 | 220500 | 220000 | 254 |
| 274 | 20231020 | 141900 | 30042137000 | 220000 | 220500 | 220500 | 220000 | 84 |
| 275 | 20231020 | 141800 | 30023634500 | 220500 | 220500 | 220500 | 220000 | 187 |
| 276 | 20231020 | 141700 | 29982439000 | 220000 | 220500 | 221000 | 220000 | 1397 |
| 277 | 20231020 | 141600 | 29674786000 | 220500 | 221000 | 221000 | 220500 | 346 |
| 278 | 20231020 | 141500 | 29598433000 | 221000 | 221000 | 221000 | 220500 | 257 |
| 279 | 20231020 | 141400 | 29541671000 | 220500 | 221500 | 221500 | 220500 | 595 |
| 280 | 20231020 | 141300 | 29410153500 | 221500 | 221500 | 221500 | 221000 | 445 |
| 281 | 20231020 | 141200 | 29311728500 | 221500 | 221500 | 221500 | 221000 | 234 |
| 282 | 20231020 | 141100 | 29259975000 | 221500 | 221000 | 221500 | 221000 | 1080 |
| 283 | 20231020 | 141000 | 29021117000 | 221000 | 221000 | 221000 | 220500 | 168 |
| 284 | 20231020 | 140900 | 28984009000 | 220500 | 221000 | 221000 | 220500 | 329 |
| 285 | 20231020 | 140800 | 28911344000 | 221000 | 221000 | 221000 | 220500 | 174 |
| 286 | 20231020 | 140700 | 28872920500 | 221000 | 221000 | 221000 | 220500 | 163 |
| 287 | 20231020 | 140600 | 28836921500 | 221000 | 220000 | 221000 | 220000 | 2407 |
| 288 | 20231020 | 140500 | 28305541500 | 220500 | 220500 | 220500 | 220000 | 1664 |
| 289 | 20231020 | 140400 | 27938718000 | 220500 | 220500 | 220500 | 220000 | 223 |
| 290 | 20231020 | 140300 | 27889624500 | 220500 | 220500 | 220500 | 220000 | 421 |
| 291 | 20231020 | 140200 | 27796907500 | 220500 | 220500 | 220500 | 220000 | 125 |
| 292 | 20231020 | 140100 | 27769362500 | 220500 | 220500 | 220500 | 220000 | 166 |
| 293 | 20231020 | 140000 | 27732783500 | 220500 | 220500 | 220500 | 220000 | 130 |
| 294 | 20231020 | 135900 | 27704135000 | 220000 | 220500 | 221000 | 220000 | 929 |
| 295 | 20231020 | 135800 | 27499241000 | 220500 | 220500 | 221000 | 220000 | 262 |
| 296 | 20231020 | 135700 | 27441464000 | 220500 | 220000 | 220500 | 220000 | 289 |
| 297 | 20231020 | 135600 | 27377755500 | 220500 | 220000 | 220500 | 220000 | 511 |
| 298 | 20231020 | 135500 | 27265111500 | 220000 | 220000 | 220500 | 220000 | 143 |
| 299 | 20231020 | 135400 | 27233597000 | 220500 | 220500 | 220500 | 220000 | 191 |
| 300 | 20231020 | 135300 | 27191508500 | 220500 | 220500 | 220500 | 220000 | 228 |
| 301 | 20231020 | 135200 | 27141267500 | 220500 | 220500 | 220500 | 220000 | 410 |
| 302 | 20231020 | 135100 | 27050959500 | 220000 | 220500 | 220500 | 220000 | 246 |
| 303 | 20231020 | 135000 | 26996751500 | 220000 | 220500 | 220500 | 220000 | 172 |
| 304 | 20231020 | 134900 | 26958860500 | 220000 | 220500 | 220500 | 220000 | 90 |
| 305 | 20231020 | 134800 | 26939034500 | 220000 | 220500 | 220500 | 220000 | 146 |
| 306 | 20231020 | 134700 | 26906863500 | 220500 | 220500 | 220500 | 220000 | 104 |
| 307 | 20231020 | 134600 | 26883952000 | 220500 | 220500 | 220500 | 220000 | 140 |
| 308 | 20231020 | 134500 | 26853100000 | 220000 | 220000 | 220500 | 219500 | 354 |
| 309 | 20231020 | 134400 | 26775249500 | 219500 | 220000 | 220000 | 219500 | 174 |
| 310 | 20231020 | 134300 | 26736988500 | 220000 | 220000 | 220500 | 219500 | 249 |
| 311 | 20231020 | 134200 | 26682208500 | 220000 | 220000 | 220500 | 220000 | 287 |
| 312 | 20231020 | 134100 | 26619025500 | 220500 | 220000 | 220500 | 219500 | 309 |
| 313 | 20231020 | 134000 | 26551018000 | 219500 | 220000 | 220500 | 219500 | 273 |
| 314 | 20231020 | 133900 | 26490990000 | 220500 | 220000 | 220500 | 219500 | 468 |
| 315 | 20231020 | 133800 | 26388014500 | 219500 | 220000 | 220000 | 219500 | 191 |
| 316 | 20231020 | 133700 | 26346015000 | 220000 | 220000 | 220000 | 219500 | 105 |
| 317 | 20231020 | 133600 | 26322924000 | 220000 | 220000 | 220000 | 219500 | 197 |
| 318 | 20231020 | 133500 | 26279608000 | 220000 | 220000 | 220000 | 219500 | 124 |
| 319 | 20231020 | 133400 | 26252343500 | 220000 | 220000 | 220500 | 219500 | 492 |
| 320 | 20231020 | 133300 | 26144104000 | 220500 | 220000 | 220500 | 219500 | 1026 |
| 321 | 20231020 | 133200 | 25918354000 | 220000 | 220000 | 220000 | 219500 | 156 |
| 322 | 20231020 | 133100 | 25884055000 | 220000 | 219500 | 220000 | 219500 | 301 |
| 323 | 20231020 | 133000 | 25817865000 | 220000 | 219500 | 220000 | 219500 | 101 |
| 324 | 20231020 | 132900 | 25795666000 | 219500 | 220000 | 220000 | 219500 | 260 |
| 325 | 20231020 | 132800 | 25738494500 | 220000 | 220000 | 220000 | 219500 | 408 |
| 326 | 20231020 | 132700 | 25648779000 | 220000 | 220000 | 220000 | 219500 | 377 |
| 327 | 20231020 | 132600 | 25565895000 | 220000 | 219000 | 220000 | 219000 | 205 |
| 328 | 20231020 | 132500 | 25520878500 | 219000 | 219500 | 219500 | 219000 | 259 |
| 329 | 20231020 | 132400 | 25464062500 | 219500 | 219000 | 219500 | 219000 | 164 |
| 330 | 20231020 | 132300 | 25428083500 | 219500 | 219500 | 219500 | 219000 | 90 |
| 331 | 20231020 | 132200 | 25408347000 | 219500 | 219500 | 219500 | 219000 | 204 |
| 332 | 20231020 | 132100 | 25363585000 | 219000 | 219500 | 219500 | 219000 | 361 |
| 333 | 20231020 | 132000 | 25284407500 | 219500 | 219500 | 219500 | 219000 | 211 |
| 334 | 20231020 | 131900 | 25238128000 | 219000 | 219500 | 219500 | 219000 | 89 |
| 335 | 20231020 | 131800 | 25218620500 | 219000 | 219500 | 219500 | 219000 | 220 |
| 336 | 20231020 | 131700 | 25170400000 | 219500 | 219000 | 219500 | 219000 | 256 |
| 337 | 20231020 | 131600 | 25114247000 | 219000 | 219500 | 219500 | 219000 | 138 |
| 338 | 20231020 | 131500 | 25083983500 | 219000 | 219500 | 219500 | 219000 | 528 |
| 339 | 20231020 | 131400 | 24968170500 | 219500 | 219500 | 219500 | 219000 | 142 |
| 340 | 20231020 | 131300 | 24937022500 | 219500 | 219500 | 219500 | 219000 | 282 |
| 341 | 20231020 | 131200 | 24875212000 | 219000 | 219000 | 219500 | 219000 | 87 |
| 342 | 20231020 | 131100 | 24856141000 | 219000 | 219000 | 219500 | 219000 | 115 |
| 343 | 20231020 | 131000 | 24830932000 | 219500 | 219000 | 219500 | 218500 | 181 |
| 344 | 20231020 | 130900 | 24791288500 | 219000 | 219000 | 219500 | 218500 | 408 |
| 345 | 20231020 | 130800 | 24701897500 | 219000 | 219500 | 219500 | 218500 | 298 |
| 346 | 20231020 | 130700 | 24636628000 | 219000 | 219500 | 219500 | 218500 | 522 |
| 347 | 20231020 | 130600 | 24522286000 | 219000 | 219000 | 219500 | 219000 | 584 |
| 348 | 20231020 | 130500 | 24394362500 | 219000 | 219000 | 219000 | 218500 | 323 |
| 349 | 20231020 | 130400 | 24323661000 | 219000 | 218500 | 219000 | 218500 | 284 |
| 350 | 20231020 | 130300 | 24261539500 | 219000 | 219000 | 219000 | 218500 | 430 |
| 351 | 20231020 | 130200 | 24167403500 | 218500 | 219000 | 219000 | 218500 | 302 |
| 352 | 20231020 | 130100 | 24101299000 | 218500 | 219000 | 219000 | 218500 | 223 |
| 353 | 20231020 | 130000 | 24052489500 | 219000 | 219000 | 219000 | 218500 | 115 |
| 354 | 20231020 | 125900 | 24027324000 | 219000 | 218500 | 219000 | 218500 | 154 |
| 355 | 20231020 | 125800 | 23993618500 | 219000 | 218500 | 219000 | 218500 | 131 |
| 356 | 20231020 | 125700 | 23964952000 | 219000 | 219000 | 219000 | 218500 | 112 |
| 357 | 20231020 | 125600 | 23940442500 | 218500 | 218500 | 219000 | 218000 | 171 |
| 358 | 20231020 | 125500 | 23903030500 | 218500 | 218500 | 219000 | 218000 | 275 |
| 359 | 20231020 | 125400 | 23842949500 | 219000 | 218500 | 219000 | 218000 | 398 |
| 360 | 20231020 | 125300 | 23755970500 | 218000 | 218500 | 218500 | 218000 | 182 |
| 361 | 20231020 | 125200 | 23716227000 | 218500 | 218500 | 218500 | 218000 | 183 |
| 362 | 20231020 | 125100 | 23676265500 | 218000 | 218000 | 218500 | 218000 | 126 |
| 363 | 20231020 | 125000 | 23648762500 | 218000 | 218000 | 218500 | 218000 | 153 |
| 364 | 20231020 | 124900 | 23615356500 | 218500 | 218500 | 218500 | 218000 | 109 |
| 365 | 20231020 | 124800 | 23591553000 | 218500 | 218500 | 218500 | 218000 | 149 |
| 366 | 20231020 | 124700 | 23559024000 | 218500 | 218500 | 218500 | 218000 | 149 |
| 367 | 20231020 | 124600 | 23526487000 | 218000 | 218000 | 218500 | 217500 | 177 |
| 368 | 20231020 | 124500 | 23487904000 | 218000 | 218000 | 218000 | 217500 | 100 |
| 369 | 20231020 | 124400 | 23466121500 | 218000 | 218000 | 218000 | 217500 | 85 |
| 370 | 20231020 | 124300 | 23447601000 | 218000 | 217500 | 218000 | 217500 | 154 |
| 371 | 20231020 | 124200 | 23414036000 | 218000 | 218000 | 218000 | 217500 | 134 |
| 372 | 20231020 | 124100 | 23384841000 | 218000 | 218000 | 218000 | 217500 | 170 |
| 373 | 20231020 | 124000 | 23347788500 | 218000 | 218000 | 218000 | 217500 | 99 |
| 374 | 20231020 | 123900 | 23326228000 | 218000 | 217500 | 218000 | 217500 | 747 |
| 375 | 20231020 | 123800 | 23163722500 | 218000 | 217500 | 218000 | 217500 | 109 |
| 376 | 20231020 | 123700 | 23139972000 | 217500 | 218000 | 218000 | 217500 | 131 |
| 377 | 20231020 | 123600 | 23111448500 | 218000 | 218000 | 218000 | 217500 | 93 |
| 378 | 20231020 | 123500 | 23091189000 | 218000 | 217500 | 218000 | 217500 | 121 |
| 379 | 20231020 | 123400 | 23064831000 | 218000 | 217500 | 218500 | 217500 | 85 |
| 380 | 20231020 | 123300 | 23046290000 | 218000 | 218500 | 218500 | 217500 | 89 |
| 381 | 20231020 | 123200 | 23026902500 | 217500 | 218000 | 218500 | 217500 | 197 |
| 382 | 20231020 | 123100 | 22983983000 | 217500 | 218000 | 218000 | 217500 | 331 |
| 383 | 20231020 | 123000 | 22911885000 | 218000 | 218000 | 218000 | 217500 | 268 |
| 384 | 20231020 | 122900 | 22853484500 | 218500 | 217500 | 218500 | 217500 | 401 |
| 385 | 20231020 | 122800 | 22766072500 | 217500 | 218000 | 218000 | 217500 | 174 |
| 386 | 20231020 | 122700 | 22728197000 | 218000 | 218000 | 218500 | 218000 | 689 |
| 387 | 20231020 | 122600 | 22577982000 | 218000 | 218500 | 218500 | 218000 | 111 |
| 388 | 20231020 | 122500 | 22553735000 | 218500 | 218500 | 218500 | 218000 | 69 |
| 389 | 20231020 | 122400 | 22538668000 | 218000 | 218000 | 218500 | 218000 | 123 |
| 390 | 20231020 | 122300 | 22511821500 | 218000 | 218500 | 218500 | 218000 | 207 |
| 391 | 20231020 | 122200 | 22466614000 | 218500 | 218000 | 218500 | 218000 | 98 |
| 392 | 20231020 | 122100 | 22445220000 | 218000 | 218500 | 218500 | 218000 | 49 |
| 393 | 20231020 | 122000 | 22434520000 | 218500 | 218500 | 218500 | 218000 | 91 |
| 394 | 20231020 | 121900 | 22414654000 | 218000 | 218500 | 218500 | 218000 | 70 |
| 395 | 20231020 | 121800 | 22399370000 | 218500 | 218500 | 218500 | 218000 | 117 |
| 396 | 20231020 | 121700 | 22373836000 | 218000 | 218000 | 218500 | 218000 | 116 |
| 397 | 20231020 | 121600 | 22348533000 | 218500 | 218000 | 218500 | 217500 | 196 |
| 398 | 20231020 | 121500 | 22305826000 | 218000 | 218500 | 218500 | 217500 | 3028 |
| 399 | 20231020 | 121400 | 21645595000 | 218500 | 218500 | 219000 | 218000 | 388 |
| 400 | 20231020 | 121300 | 21560827000 | 218000 | 218000 | 218500 | 218000 | 1075 |
| 401 | 20231020 | 121200 | 21326253500 | 218000 | 218000 | 218000 | 217500 | 293 |
| 402 | 20231020 | 121100 | 21262418500 | 218000 | 218000 | 218000 | 217500 | 134 |
| 403 | 20231020 | 121000 | 21233220500 | 217500 | 218000 | 218000 | 217500 | 79 |
| 404 | 20231020 | 120900 | 21216015500 | 218000 | 217500 | 218000 | 217500 | 214 |
| 405 | 20231020 | 120800 | 21169403500 | 218000 | 218000 | 218000 | 217500 | 107 |
| 406 | 20231020 | 120700 | 21146095500 | 217500 | 218000 | 218000 | 217500 | 119 |
| 407 | 20231020 | 120600 | 21120186000 | 218000 | 218000 | 218000 | 217500 | 333 |
| 408 | 20231020 | 120500 | 21047639000 | 218000 | 218000 | 218000 | 217500 | 150 |
| 409 | 20231020 | 120400 | 21014957000 | 218000 | 218000 | 218000 | 217500 | 122 |
| 410 | 20231020 | 120300 | 20988375500 | 217500 | 218000 | 218000 | 217500 | 141 |
| 411 | 20231020 | 120200 | 20957671000 | 218000 | 218000 | 218000 | 217500 | 65 |
| 412 | 20231020 | 120100 | 20943509500 | 217500 | 218000 | 218000 | 217500 | 97 |
| 413 | 20231020 | 120000 | 20922375500 | 217500 | 218000 | 218000 | 217500 | 73 |
| 414 | 20231020 | 115900 | 20906470500 | 217500 | 217500 | 218000 | 217500 | 156 |
| 415 | 20231020 | 115800 | 20872511000 | 217500 | 217500 | 218000 | 217000 | 91 |
| 416 | 20231020 | 115700 | 20852713000 | 217500 | 217500 | 217500 | 217000 | 303 |
| 417 | 20231020 | 115600 | 20786836500 | 217000 | 218000 | 218000 | 217000 | 889 |
| 418 | 20231020 | 115500 | 20593513500 | 218000 | 217500 | 218000 | 217500 | 658 |
| 419 | 20231020 | 115400 | 20450359000 | 218000 | 217500 | 218000 | 217000 | 331 |
| 420 | 20231020 | 115300 | 20378369500 | 217500 | 217500 | 217500 | 217000 | 252 |
| 421 | 20231020 | 115200 | 20323577000 | 217000 | 217500 | 217500 | 217000 | 174 |
| 422 | 20231020 | 115100 | 20285756000 | 217500 | 217500 | 217500 | 217000 | 160 |
| 423 | 20231020 | 115000 | 20250961500 | 217500 | 216500 | 217500 | 216500 | 1762 |
| 424 | 20231020 | 114900 | 19868525500 | 217000 | 216500 | 217000 | 216000 | 766 |
| 425 | 20231020 | 114800 | 19702700000 | 216500 | 216500 | 216500 | 216000 | 128 |
| 426 | 20231020 | 114700 | 19675003500 | 216000 | 216500 | 216500 | 216000 | 500 |
| 427 | 20231020 | 114600 | 19566791000 | 216000 | 216000 | 216500 | 216000 | 185 |
| 428 | 20231020 | 114500 | 19526792000 | 216500 | 216500 | 216500 | 216000 | 90 |
| 429 | 20231020 | 114400 | 19507337000 | 216500 | 216500 | 216500 | 216000 | 80 |
| 430 | 20231020 | 114300 | 19490024500 | 216000 | 216000 | 216500 | 216000 | 242 |
| 431 | 20231020 | 114200 | 19437741000 | 216500 | 216000 | 216500 | 216000 | 62 |
| 432 | 20231020 | 114100 | 19424331500 | 216000 | 216500 | 216500 | 216000 | 149 |
| 433 | 20231020 | 114000 | 19392082500 | 216000 | 216500 | 216500 | 216000 | 219 |
| 434 | 20231020 | 113900 | 19344681000 | 216500 | 216500 | 216500 | 216000 | 216 |
| 435 | 20231020 | 113800 | 19297931500 | 216500 | 216500 | 216500 | 216000 | 160 |
| 436 | 20231020 | 113700 | 19263350000 | 216500 | 216500 | 216500 | 216000 | 128 |
| 437 | 20231020 | 113600 | 19235644500 | 216500 | 216500 | 216500 | 216000 | 762 |
| 438 | 20231020 | 113500 | 19070681500 | 216500 | 216500 | 217000 | 216000 | 1217 |
| 439 | 20231020 | 113400 | 18807093000 | 216000 | 216500 | 216500 | 216000 | 52 |
| 440 | 20231020 | 113300 | 18795846500 | 216500 | 216500 | 216500 | 216000 | 188 |
| 441 | 20231020 | 113200 | 18755149500 | 216500 | 216500 | 216500 | 216000 | 94 |
| 442 | 20231020 | 113100 | 18734827500 | 216500 | 216000 | 216500 | 216000 | 148 |
| 443 | 20231020 | 113000 | 18702796500 | 216500 | 216000 | 216500 | 216000 | 574 |
| 444 | 20231020 | 112900 | 18578731500 | 216000 | 216500 | 216500 | 216000 | 150 |
| 445 | 20231020 | 112800 | 18546288500 | 216500 | 216500 | 216500 | 216000 | 720 |
| 446 | 20231020 | 112700 | 18390420500 | 216500 | 216500 | 216500 | 216000 | 77 |
| 447 | 20231020 | 112600 | 18373753000 | 216500 | 216500 | 216500 | 216000 | 98 |
| 448 | 20231020 | 112500 | 18352560000 | 216500 | 216000 | 216500 | 216000 | 107 |
| 449 | 20231020 | 112400 | 18329414000 | 216500 | 216500 | 216500 | 216000 | 103 |
| 450 | 20231020 | 112300 | 18307127000 | 216500 | 216500 | 216500 | 216000 | 168 |
| 451 | 20231020 | 112200 | 18270808000 | 216000 | 216000 | 216500 | 216000 | 117 |
| 452 | 20231020 | 112100 | 18245498500 | 216500 | 216000 | 216500 | 216000 | 78 |
| 453 | 20231020 | 112000 | 18228635500 | 216000 | 216000 | 216500 | 216000 | 95 |
| 454 | 20231020 | 111900 | 18208086000 | 216500 | 216500 | 216500 | 216000 | 69 |
| 455 | 20231020 | 111800 | 18193153000 | 216000 | 216000 | 216500 | 216000 | 52 |
| 456 | 20231020 | 111700 | 18181902000 | 216500 | 216500 | 216500 | 216000 | 312 |
| 457 | 20231020 | 111600 | 18114373000 | 216000 | 216500 | 216500 | 216000 | 92 |
| 458 | 20231020 | 111500 | 18094463500 | 216000 | 216500 | 216500 | 216000 | 160 |
| 459 | 20231020 | 111400 | 18059867000 | 216500 | 216500 | 216500 | 216000 | 88 |
| 460 | 20231020 | 111300 | 18040820000 | 216000 | 216500 | 216500 | 216000 | 111 |
| 461 | 20231020 | 111200 | 18016797500 | 216500 | 216500 | 216500 | 216000 | 174 |
| 462 | 20231020 | 111100 | 17979142000 | 216500 | 216500 | 217000 | 216500 | 237 |
| 463 | 20231020 | 111000 | 17927820000 | 217000 | 217000 | 217000 | 216500 | 492 |
| 464 | 20231020 | 110900 | 17821268500 | 217000 | 217000 | 217000 | 216500 | 152 |
| 465 | 20231020 | 110800 | 17788303500 | 216500 | 216500 | 217000 | 216500 | 116 |
| 466 | 20231020 | 110700 | 17763162000 | 217000 | 216500 | 217000 | 216500 | 108 |
| 467 | 20231020 | 110600 | 17739738500 | 216500 | 217000 | 217000 | 216500 | 82 |
| 468 | 20231020 | 110500 | 17721966500 | 216500 | 216500 | 217000 | 216500 | 127 |
| 469 | 20231020 | 110400 | 17694429000 | 216500 | 217000 | 217000 | 216500 | 71 |
| 470 | 20231020 | 110300 | 17679042500 | 216500 | 216500 | 217000 | 216500 | 251 |
| 471 | 20231020 | 110200 | 17624646000 | 217000 | 216500 | 217000 | 216500 | 185 |
| 472 | 20231020 | 110100 | 17584570000 | 216500 | 216500 | 217000 | 216500 | 188 |
| 473 | 20231020 | 110000 | 17543835000 | 216500 | 217000 | 217000 | 216500 | 238 |
| 474 | 20231020 | 105900 | 17492264000 | 216500 | 217000 | 217000 | 216500 | 316 |
| 475 | 20231020 | 105800 | 17423817000 | 216500 | 216000 | 217000 | 216000 | 875 |
| 476 | 20231020 | 105700 | 17234490500 | 215500 | 215500 | 216000 | 215500 | 248 |
| 477 | 20231020 | 105600 | 17180933000 | 216000 | 216000 | 216000 | 215500 | 181 |
| 478 | 20231020 | 105500 | 17141859500 | 216000 | 216000 | 216000 | 215500 | 182 |
| 479 | 20231020 | 105400 | 17102573000 | 215500 | 216000 | 216000 | 215500 | 141 |
| 480 | 20231020 | 105300 | 17072129500 | 216000 | 215500 | 216000 | 215500 | 306 |
| 481 | 20231020 | 105200 | 17006045500 | 215500 | 216000 | 216000 | 215500 | 362 |
| 482 | 20231020 | 105100 | 16927889500 | 216000 | 216000 | 216000 | 215500 | 191 |
| 483 | 20231020 | 105000 | 16886640000 | 215500 | 215500 | 216000 | 215500 | 96 |
| 484 | 20231020 | 104900 | 16865918000 | 215500 | 215000 | 216000 | 215000 | 230 |
| 485 | 20231020 | 104800 | 16816344000 | 215500 | 215500 | 215500 | 215000 | 244 |
| 486 | 20231020 | 104700 | 16763770500 | 215500 | 215000 | 215500 | 215000 | 135 |
| 487 | 20231020 | 104600 | 16734720500 | 215500 | 215000 | 215500 | 215000 | 153 |
| 488 | 20231020 | 104500 | 16701776000 | 215500 | 215500 | 216000 | 215500 | 467 |
| 489 | 20231020 | 104400 | 16601133000 | 215500 | 214500 | 215500 | 214500 | 708 |
| 490 | 20231020 | 104300 | 16448878500 | 214500 | 215500 | 215500 | 214500 | 2494 |
| 491 | 20231020 | 104200 | 15911835500 | 216000 | 215500 | 216000 | 215500 | 246 |
| 492 | 20231020 | 104100 | 15858718500 | 216000 | 216000 | 216000 | 215500 | 767 |
| 493 | 20231020 | 104000 | 15693056000 | 216000 | 216000 | 216000 | 215500 | 166 |
| 494 | 20231020 | 103900 | 15657215000 | 215500 | 215500 | 216000 | 215000 | 736 |
| 495 | 20231020 | 103800 | 15498617500 | 215500 | 215500 | 215500 | 215000 | 275 |
| 496 | 20231020 | 103700 | 15439365000 | 215500 | 215500 | 215500 | 215000 | 110 |
| 497 | 20231020 | 103600 | 15415677000 | 215000 | 215000 | 215500 | 215000 | 264 |
| 498 | 20231020 | 103500 | 15358888000 | 215500 | 215000 | 215500 | 214500 | 1260 |
| 499 | 20231020 | 103400 | 15087998000 | 215000 | 214500 | 215000 | 214500 | 175 |
| 500 | 20231020 | 103300 | 15050417500 | 214500 | 214500 | 215000 | 214500 | 75 |
| 501 | 20231020 | 103200 | 15034301500 | 214500 | 215000 | 215000 | 214500 | 52 |
| 502 | 20231020 | 103100 | 15023125500 | 214500 | 215000 | 215000 | 214500 | 159 |
| 503 | 20231020 | 103000 | 14988962000 | 215000 | 214500 | 215000 | 214500 | 129 |
| 504 | 20231020 | 102900 | 14961255000 | 214500 | 214500 | 215000 | 214500 | 153 |
| 505 | 20231020 | 102800 | 14928416000 | 215000 | 215000 | 215000 | 214500 | 116 |
| 506 | 20231020 | 102700 | 14903511500 | 215000 | 214000 | 215000 | 214000 | 623 |
| 507 | 20231020 | 102600 | 14769876500 | 214500 | 214000 | 214500 | 214000 | 350 |
| 508 | 20231020 | 102500 | 14694828000 | 214000 | 214000 | 214500 | 214000 | 115 |
| 509 | 20231020 | 102400 | 14670201500 | 214000 | 214000 | 214500 | 214000 | 64 |
| 510 | 20231020 | 102300 | 14656497500 | 214500 | 214000 | 214500 | 214000 | 238 |
| 511 | 20231020 | 102200 | 14605537500 | 214500 | 214000 | 214500 | 214000 | 135 |
| 512 | 20231020 | 102100 | 14576623000 | 214500 | 214500 | 214500 | 214000 | 193 |
| 513 | 20231020 | 102000 | 14535299500 | 214500 | 214000 | 214500 | 214000 | 173 |
| 514 | 20231020 | 101900 | 14498209000 | 214000 | 214500 | 214500 | 214000 | 90 |
| 515 | 20231020 | 101800 | 14478945000 | 214500 | 214000 | 214500 | 214000 | 152 |
| 516 | 20231020 | 101700 | 14446392500 | 214000 | 214000 | 214500 | 213500 | 1353 |
| 517 | 20231020 | 101600 | 14156853500 | 213500 | 214000 | 214000 | 213500 | 71 |
| 518 | 20231020 | 101500 | 14141668500 | 213500 | 214000 | 214000 | 213500 | 1156 |
| 519 | 20231020 | 101400 | 13894598000 | 214000 | 214000 | 214500 | 214000 | 1302 |
| 520 | 20231020 | 101300 | 13615422000 | 214500 | 214000 | 214500 | 214000 | 60 |
| 521 | 20231020 | 101200 | 13602571000 | 214000 | 214000 | 214500 | 213500 | 1036 |
| 522 | 20231020 | 101100 | 13380853500 | 214000 | 215000 | 215000 | 214000 | 1639 |
| 523 | 20231020 | 101000 | 13029964000 | 214500 | 214500 | 214500 | 214000 | 935 |
| 524 | 20231020 | 100900 | 12829419000 | 214000 | 214000 | 214500 | 214000 | 107 |
| 525 | 20231020 | 100800 | 12806487000 | 214000 | 214000 | 214500 | 214000 | 91 |
| 526 | 20231020 | 100700 | 12786990000 | 214500 | 214500 | 214500 | 214000 | 94 |
| 527 | 20231020 | 100600 | 12766850500 | 214500 | 214000 | 214500 | 214000 | 637 |
| 528 | 20231020 | 100500 | 12630522000 | 214000 | 213500 | 214000 | 213500 | 64 |
| 529 | 20231020 | 100400 | 12616833000 | 213500 | 214000 | 214000 | 213500 | 470 |
| 530 | 20231020 | 100300 | 12516316500 | 214000 | 214500 | 214500 | 214000 | 546 |
| 531 | 20231020 | 100200 | 12399449000 | 214000 | 214000 | 214500 | 213500 | 208 |
| 532 | 20231020 | 100100 | 12354938000 | 214000 | 213500 | 214500 | 213500 | 1877 |
| 533 | 20231020 | 100000 | 11953492500 | 213500 | 214500 | 214500 | 213000 | 1184 |
| 534 | 20231020 | 095900 | 11700950000 | 214000 | 213000 | 214000 | 213000 | 1181 |
| 535 | 20231020 | 095800 | 11448816500 | 213000 | 213500 | 214000 | 213000 | 3470 |
| 536 | 20231020 | 095700 | 10708601500 | 213500 | 214000 | 214000 | 213500 | 146 |
| 537 | 20231020 | 095600 | 10677400500 | 214000 | 214000 | 214000 | 213500 | 103 |
| 538 | 20231020 | 095500 | 10655387500 | 214000 | 214000 | 214000 | 213500 | 180 |
| 539 | 20231020 | 095400 | 10616921000 | 214000 | 213500 | 214000 | 213500 | 222 |
| 540 | 20231020 | 095300 | 10569445000 | 213500 | 213500 | 214000 | 213500 | 757 |
| 541 | 20231020 | 095200 | 10407679000 | 214000 | 213000 | 214000 | 213000 | 897 |
| 542 | 20231020 | 095100 | 10216164000 | 213500 | 213500 | 214000 | 213500 | 1341 |
| 543 | 20231020 | 095000 | 9929858500 | 213500 | 213500 | 214000 | 213500 | 528 |
| 544 | 20231020 | 094900 | 9817113500 | 213500 | 214000 | 214000 | 213500 | 1712 |
| 545 | 20231020 | 094800 | 9451544500 | 213500 | 213500 | 214000 | 213500 | 414 |
| 546 | 20231020 | 094700 | 9363138500 | 214000 | 214000 | 214000 | 213500 | 714 |
| 547 | 20231020 | 094600 | 9210690500 | 213500 | 214000 | 214000 | 213500 | 235 |
| 548 | 20231020 | 094500 | 9160497000 | 213500 | 213500 | 214000 | 213500 | 135 |
| 549 | 20231020 | 094400 | 9131634000 | 214000 | 214000 | 214500 | 213500 | 3340 |
| 550 | 20231020 | 094300 | 8416853500 | 214000 | 214000 | 214500 | 214000 | 90 |
| 551 | 20231020 | 094200 | 8397574000 | 214000 | 214500 | 214500 | 214000 | 166 |
| 552 | 20231020 | 094100 | 8362009000 | 214500 | 214500 | 214500 | 214000 | 132 |
| 553 | 20231020 | 094000 | 8333717000 | 214500 | 214500 | 214500 | 214000 | 154 |
| 554 | 20231020 | 093900 | 8300721500 | 214500 | 214000 | 214500 | 214000 | 135 |
| 555 | 20231020 | 093800 | 8271790000 | 214500 | 215000 | 215000 | 214000 | 1834 |
| 556 | 20231020 | 093700 | 7878378000 | 215000 | 214500 | 215000 | 214500 | 156 |
| 557 | 20231020 | 093600 | 7844870500 | 215000 | 214500 | 215000 | 214500 | 155 |
| 558 | 20231020 | 093500 | 7811604500 | 214500 | 215000 | 215000 | 214500 | 122 |
| 559 | 20231020 | 093400 | 7785403000 | 214500 | 215000 | 215000 | 214500 | 562 |
| 560 | 20231020 | 093300 | 7664834000 | 215000 | 214500 | 215000 | 214000 | 1527 |
| 561 | 20231020 | 093200 | 7337242000 | 214500 | 215000 | 215500 | 214000 | 1050 |
| 562 | 20231020 | 093100 | 7111961500 | 215000 | 215000 | 215500 | 215000 | 196 |
| 563 | 20231020 | 093000 | 7069792500 | 215000 | 215000 | 215500 | 215000 | 243 |
| 564 | 20231020 | 092900 | 7017510000 | 215000 | 215500 | 215500 | 215000 | 1105 |
| 565 | 20231020 | 092800 | 6779669500 | 215500 | 215500 | 216000 | 215000 | 687 |
| 566 | 20231020 | 092700 | 6631627500 | 215500 | 215500 | 215500 | 215000 | 75 |
| 567 | 20231020 | 092600 | 6615478000 | 215500 | 215500 | 215500 | 215000 | 157 |
| 568 | 20231020 | 092500 | 6581646500 | 215500 | 215000 | 215500 | 214500 | 637 |
| 569 | 20231020 | 092400 | 6444657000 | 215000 | 215000 | 215000 | 214500 | 305 |
| 570 | 20231020 | 092300 | 6379106500 | 215000 | 215000 | 215000 | 214500 | 2218 |
| 571 | 20231020 | 092200 | 5902266000 | 215000 | 214500 | 215000 | 214500 | 209 |
| 572 | 20231020 | 092100 | 5857352500 | 214500 | 215000 | 215000 | 214500 | 319 |
| 573 | 20231020 | 092000 | 5788848000 | 215000 | 214500 | 215000 | 214000 | 1277 |
| 574 | 20231020 | 091900 | 5514884500 | 214500 | 214500 | 215000 | 214500 | 132 |
| 575 | 20231020 | 091800 | 5486560500 | 215000 | 215000 | 215000 | 214000 | 1527 |
| 576 | 20231020 | 091700 | 5158990000 | 214500 | 215000 | 215000 | 214500 | 1790 |
| 577 | 20231020 | 091600 | 4774929000 | 215000 | 216000 | 216000 | 214500 | 1193 |
| 578 | 20231020 | 091500 | 4518097000 | 215500 | 215500 | 216000 | 215000 | 781 |
| 579 | 20231020 | 091400 | 4349787500 | 215000 | 215000 | 215500 | 215000 | 427 |
| 580 | 20231020 | 091300 | 4257974500 | 215000 | 214500 | 215500 | 214500 | 778 |
| 581 | 20231020 | 091200 | 4090664500 | 214500 | 215500 | 215500 | 214500 | 930 |
| 582 | 20231020 | 091100 | 3890818000 | 215000 | 215500 | 215500 | 215000 | 1440 |
| 583 | 20231020 | 091000 | 3580811000 | 216000 | 216000 | 216000 | 215500 | 559 |
| 584 | 20231020 | 090900 | 3460250500 | 215500 | 215500 | 216000 | 215500 | 534 |
| 585 | 20231020 | 090800 | 3345127000 | 215500 | 215500 | 216000 | 215500 | 943 |
| 586 | 20231020 | 090700 | 3141890000 | 215000 | 215500 | 215500 | 215000 | 1168 |
| 587 | 20231020 | 090600 | 2890611000 | 215500 | 216500 | 216500 | 215000 | 1597 |
| 588 | 20231020 | 090500 | 2546386000 | 216000 | 217000 | 217000 | 216000 | 1251 |
| 589 | 20231020 | 090400 | 2275538500 | 217000 | 217000 | 217500 | 217000 | 560 |
| 590 | 20231020 | 090300 | 2154007000 | 217000 | 217500 | 218000 | 217000 | 2037 |
| 591 | 20231020 | 090200 | 1711213000 | 217500 | 218000 | 218500 | 217500 | 665 |
| 592 | 20231020 | 090100 | 1566372000 | 218000 | 217500 | 219000 | 217500 | 4024 |
| 593 | 20231020 | 090000 | 689385000 | 217500 | 215500 | 217500 | 215000 | 3189 |