37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 24990 |
| 3 | 20231019 | 191900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 4 | 20231019 | 191800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 5 | 20231019 | 191700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 6 | 20231019 | 191600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 7 | 20231019 | 191500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 8 | 20231019 | 191400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 9 | 20231019 | 191300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 10 | 20231019 | 191200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 11 | 20231019 | 191100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 12 | 20231019 | 191000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 13 | 20231019 | 190900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 14 | 20231019 | 190800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 15 | 20231019 | 190700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 16 | 20231019 | 190600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 17 | 20231019 | 190500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 18 | 20231019 | 190400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 19 | 20231019 | 190300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 20 | 20231019 | 190200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 21 | 20231019 | 190100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 22 | 20231019 | 190000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 23 | 20231019 | 185900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 24 | 20231019 | 185800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 25 | 20231019 | 185700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 26 | 20231019 | 185600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 27 | 20231019 | 185500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 28 | 20231019 | 185400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 29 | 20231019 | 185300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 30 | 20231019 | 185200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 31 | 20231019 | 185100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 32 | 20231019 | 185000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 24990 |
| 33 | 20231019 | 184900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 34 | 20231019 | 184800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 35 | 20231019 | 184700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 36 | 20231019 | 184600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 37 | 20231019 | 184500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 38 | 20231019 | 184400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 39 | 20231019 | 184300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 40 | 20231019 | 184200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 41 | 20231019 | 184100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 42 | 20231019 | 184000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 43 | 20231019 | 183900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 44 | 20231019 | 183800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 45 | 20231019 | 183700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 46 | 20231019 | 183600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 47 | 20231019 | 183500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 48 | 20231019 | 183400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 49 | 20231019 | 183300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 50 | 20231019 | 183200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 51 | 20231019 | 183100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 52 | 20231019 | 183000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 53 | 20231019 | 182900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 54 | 20231019 | 182800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 55 | 20231019 | 182700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 56 | 20231019 | 182600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 57 | 20231019 | 182500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 58 | 20231019 | 182400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 59 | 20231019 | 182300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 60 | 20231019 | 182200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 61 | 20231019 | 182100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 62 | 20231019 | 182000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 24990 |
| 63 | 20231019 | 181900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 64 | 20231019 | 181800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 65 | 20231019 | 181700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 66 | 20231019 | 181600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 67 | 20231019 | 181500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 68 | 20231019 | 181400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 69 | 20231019 | 181300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 70 | 20231019 | 181200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 71 | 20231019 | 181100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 72 | 20231019 | 181000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 73 | 20231019 | 180900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 74 | 20231019 | 180800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 75 | 20231019 | 180700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 76 | 20231019 | 180600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 77 | 20231019 | 180500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 78 | 20231019 | 180400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 79 | 20231019 | 180300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 80 | 20231019 | 180200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 81 | 20231019 | 180100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 82 | 20231019 | 180000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 83 | 20231019 | 175900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 84 | 20231019 | 175800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 85 | 20231019 | 175700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 86 | 20231019 | 175600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 87 | 20231019 | 175500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 88 | 20231019 | 175400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 89 | 20231019 | 175300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 90 | 20231019 | 175200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 91 | 20231019 | 175100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 92 | 20231019 | 175000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 24990 |
| 93 | 20231019 | 174900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 94 | 20231019 | 174800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 95 | 20231019 | 174700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 96 | 20231019 | 174600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 97 | 20231019 | 174500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 98 | 20231019 | 174400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 99 | 20231019 | 174300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 100 | 20231019 | 174200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 101 | 20231019 | 174100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 102 | 20231019 | 174000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 103 | 20231019 | 173900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 104 | 20231019 | 173800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 105 | 20231019 | 173700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 106 | 20231019 | 173600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 107 | 20231019 | 173500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 108 | 20231019 | 173400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 109 | 20231019 | 173300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 110 | 20231019 | 173200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 111 | 20231019 | 173100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 112 | 20231019 | 173000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 113 | 20231019 | 172900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 114 | 20231019 | 172800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 115 | 20231019 | 172700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 116 | 20231019 | 172600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 117 | 20231019 | 172500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 118 | 20231019 | 172400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 119 | 20231019 | 172300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 120 | 20231019 | 172200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 121 | 20231019 | 172100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 122 | 20231019 | 172000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 24990 |
| 123 | 20231019 | 171900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 124 | 20231019 | 171800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 125 | 20231019 | 171700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 126 | 20231019 | 171600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 127 | 20231019 | 171500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 128 | 20231019 | 171400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 129 | 20231019 | 171300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 130 | 20231019 | 171200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 131 | 20231019 | 171100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 132 | 20231019 | 171000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 133 | 20231019 | 170900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 134 | 20231019 | 170800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 135 | 20231019 | 170700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 136 | 20231019 | 170600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 137 | 20231019 | 170500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 138 | 20231019 | 170400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 139 | 20231019 | 170300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 140 | 20231019 | 170200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 141 | 20231019 | 170100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 142 | 20231019 | 170000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 143 | 20231019 | 165900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 144 | 20231019 | 165800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 145 | 20231019 | 165700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 146 | 20231019 | 165600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 147 | 20231019 | 165500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 148 | 20231019 | 165400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 149 | 20231019 | 165300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 150 | 20231019 | 165200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 151 | 20231019 | 165100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 152 | 20231019 | 165000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 24990 |
| 153 | 20231019 | 164900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 154 | 20231019 | 164800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 155 | 20231019 | 164700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 156 | 20231019 | 164600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 157 | 20231019 | 164500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 158 | 20231019 | 164400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 159 | 20231019 | 164300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 160 | 20231019 | 164200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 161 | 20231019 | 164100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 162 | 20231019 | 164000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 163 | 20231019 | 163900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 164 | 20231019 | 163800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 165 | 20231019 | 163700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 166 | 20231019 | 163600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 167 | 20231019 | 163500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 168 | 20231019 | 163400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 169 | 20231019 | 163300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 170 | 20231019 | 163200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 171 | 20231019 | 163100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 172 | 20231019 | 163000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 173 | 20231019 | 162900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 174 | 20231019 | 162800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 175 | 20231019 | 162700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 176 | 20231019 | 162600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 177 | 20231019 | 162500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 178 | 20231019 | 162400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 179 | 20231019 | 162300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 180 | 20231019 | 162200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 181 | 20231019 | 162100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 182 | 20231019 | 162000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 24990 |
| 183 | 20231019 | 161900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 184 | 20231019 | 161800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 185 | 20231019 | 161700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 186 | 20231019 | 161600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 187 | 20231019 | 161500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 188 | 20231019 | 161400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 189 | 20231019 | 161300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 190 | 20231019 | 161200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 191 | 20231019 | 161100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 192 | 20231019 | 161000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 193 | 20231019 | 160900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 194 | 20231019 | 160800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 195 | 20231019 | 160700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 196 | 20231019 | 160600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 197 | 20231019 | 160500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 198 | 20231019 | 160400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 199 | 20231019 | 160300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 200 | 20231019 | 160200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 201 | 20231019 | 160100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 202 | 20231019 | 160000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 203 | 20231019 | 155900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 204 | 20231019 | 155800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 205 | 20231019 | 155700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 206 | 20231019 | 155600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 207 | 20231019 | 155500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 208 | 20231019 | 155400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 209 | 20231019 | 155300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 210 | 20231019 | 155200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 211 | 20231019 | 155100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 212 | 20231019 | 155000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 24990 |
| 213 | 20231019 | 154900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 214 | 20231019 | 154800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 215 | 20231019 | 154700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 216 | 20231019 | 154600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 217 | 20231019 | 154500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 218 | 20231019 | 154400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 219 | 20231019 | 154300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 220 | 20231019 | 154200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 221 | 20231019 | 154100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 222 | 20231019 | 154000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 223 | 20231019 | 153900 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 224 | 20231019 | 153800 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 225 | 20231019 | 153700 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 226 | 20231019 | 153600 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 227 | 20231019 | 153500 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 228 | 20231019 | 153400 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 229 | 20231019 | 153300 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 230 | 20231019 | 153200 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 231 | 20231019 | 153100 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 0 |
| 232 | 20231019 | 153000 | 182749183000 | 494000 | 494000 | 494000 | 494000 | 24990 |
| 233 | 20231019 | 152900 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 234 | 20231019 | 152800 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 235 | 20231019 | 152700 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 236 | 20231019 | 152600 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 237 | 20231019 | 152500 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 238 | 20231019 | 152400 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 239 | 20231019 | 152300 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 240 | 20231019 | 152200 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 241 | 20231019 | 152100 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 242 | 20231019 | 152000 | 170404123000 | 493000 | 493000 | 493000 | 493000 | 0 |
| 243 | 20231019 | 151900 | 170404123000 | 493000 | 494500 | 494500 | 493000 | 1821 |
| 244 | 20231019 | 151800 | 169505158000 | 494500 | 494500 | 494500 | 494000 | 782 |
| 245 | 20231019 | 151700 | 169118470000 | 494000 | 494000 | 494500 | 494000 | 723 |
| 246 | 20231019 | 151600 | 168760980500 | 494000 | 493500 | 495000 | 493000 | 1171 |
| 247 | 20231019 | 151500 | 168182512500 | 493000 | 493500 | 493500 | 493000 | 636 |
| 248 | 20231019 | 151400 | 167868682500 | 493500 | 493000 | 493500 | 492500 | 1850 |
| 249 | 20231019 | 151300 | 166956582000 | 492500 | 493000 | 493000 | 492500 | 2242 |
| 250 | 20231019 | 151200 | 165851370500 | 492500 | 493000 | 493500 | 492500 | 2396 |
| 251 | 20231019 | 151100 | 164670135000 | 493000 | 493000 | 493500 | 493000 | 741 |
| 252 | 20231019 | 151000 | 164304701500 | 493500 | 493000 | 493500 | 493000 | 357 |
| 253 | 20231019 | 150900 | 164128586000 | 493000 | 493500 | 493500 | 493000 | 213 |
| 254 | 20231019 | 150800 | 164023559500 | 493500 | 494500 | 495000 | 493000 | 2983 |
| 255 | 20231019 | 150700 | 162549716000 | 494500 | 495000 | 495000 | 494500 | 541 |
| 256 | 20231019 | 150600 | 162282128500 | 495000 | 495000 | 495000 | 494500 | 292 |
| 257 | 20231019 | 150500 | 162137650000 | 495000 | 494000 | 495000 | 494000 | 1371 |
| 258 | 20231019 | 150400 | 161459708500 | 494000 | 494000 | 494500 | 494000 | 475 |
| 259 | 20231019 | 150300 | 161224898000 | 494500 | 494000 | 494500 | 494000 | 551 |
| 260 | 20231019 | 150200 | 160952522000 | 494500 | 494000 | 494500 | 494000 | 669 |
| 261 | 20231019 | 150100 | 160621749000 | 494500 | 494500 | 494500 | 494000 | 432 |
| 262 | 20231019 | 150000 | 160408197500 | 494000 | 494000 | 494500 | 494000 | 634 |
| 263 | 20231019 | 145900 | 160094967500 | 494000 | 494500 | 494500 | 494000 | 280 |
| 264 | 20231019 | 145800 | 159956563500 | 494000 | 494000 | 495000 | 494000 | 414 |
| 265 | 20231019 | 145700 | 159751896500 | 494500 | 493500 | 494500 | 493000 | 2561 |
| 266 | 20231019 | 145600 | 158487103500 | 493500 | 493500 | 493500 | 493000 | 187 |
| 267 | 20231019 | 145500 | 158394876000 | 493000 | 493000 | 494000 | 493000 | 879 |
| 268 | 20231019 | 145400 | 157961109500 | 493000 | 493000 | 493500 | 492500 | 5485 |
| 269 | 20231019 | 145300 | 155256388500 | 492500 | 492500 | 493000 | 492500 | 284 |
| 270 | 20231019 | 145200 | 155116510000 | 493000 | 492500 | 493000 | 492500 | 481 |
| 271 | 20231019 | 145100 | 154879582000 | 492500 | 492500 | 493000 | 492500 | 322 |
| 272 | 20231019 | 145000 | 154720955500 | 492500 | 493000 | 493000 | 492500 | 616 |
| 273 | 20231019 | 144900 | 154417341000 | 492500 | 492500 | 493000 | 492500 | 333 |
| 274 | 20231019 | 144800 | 154253322000 | 492500 | 493000 | 493000 | 492500 | 565 |
| 275 | 20231019 | 144700 | 153974993000 | 493000 | 493000 | 493000 | 492500 | 264 |
| 276 | 20231019 | 144600 | 153844945000 | 493000 | 493000 | 493000 | 492500 | 149 |
| 277 | 20231019 | 144500 | 153771543500 | 493000 | 492500 | 493000 | 492500 | 200 |
| 278 | 20231019 | 144400 | 153673018000 | 492500 | 493000 | 493000 | 492500 | 221 |
| 279 | 20231019 | 144300 | 153564127000 | 492500 | 492500 | 493000 | 492500 | 1038 |
| 280 | 20231019 | 144200 | 153052455500 | 492500 | 493000 | 493000 | 492500 | 674 |
| 281 | 20231019 | 144100 | 152720222500 | 493000 | 493000 | 493500 | 493000 | 233 |
| 282 | 20231019 | 144000 | 152605349000 | 493000 | 493500 | 493500 | 493000 | 301 |
| 283 | 20231019 | 143900 | 152456945000 | 493000 | 492500 | 493500 | 492500 | 847 |
| 284 | 20231019 | 143800 | 152039429000 | 493000 | 493500 | 494000 | 492500 | 4839 |
| 285 | 20231019 | 143700 | 149652731000 | 493500 | 493500 | 494000 | 493500 | 152 |
| 286 | 20231019 | 143600 | 149577699500 | 493500 | 493500 | 494000 | 493500 | 132 |
| 287 | 20231019 | 143500 | 149512537500 | 494000 | 494000 | 494000 | 493500 | 1262 |
| 288 | 20231019 | 143400 | 148889255000 | 494000 | 493500 | 494000 | 493500 | 515 |
| 289 | 20231019 | 143300 | 148634898000 | 493500 | 493500 | 494000 | 493000 | 1779 |
| 290 | 20231019 | 143200 | 147757019000 | 493500 | 493000 | 493500 | 493000 | 176 |
| 291 | 20231019 | 143100 | 147670247000 | 493500 | 493000 | 493500 | 493000 | 548 |
| 292 | 20231019 | 143000 | 147399869000 | 493000 | 493000 | 493500 | 493000 | 200 |
| 293 | 20231019 | 142900 | 147301237500 | 493000 | 493500 | 493500 | 493000 | 546 |
| 294 | 20231019 | 142800 | 147031971500 | 493500 | 493500 | 494000 | 493000 | 2645 |
| 295 | 20231019 | 142700 | 145726768000 | 493500 | 493500 | 494000 | 493500 | 296 |
| 296 | 20231019 | 142600 | 145580687500 | 493500 | 493500 | 494000 | 493500 | 345 |
| 297 | 20231019 | 142500 | 145410424000 | 493500 | 493500 | 494000 | 493500 | 149 |
| 298 | 20231019 | 142400 | 145336871000 | 493500 | 494000 | 494000 | 493500 | 454 |
| 299 | 20231019 | 142300 | 145112661000 | 493500 | 493500 | 494000 | 493500 | 172 |
| 300 | 20231019 | 142200 | 145027776000 | 493500 | 494000 | 494500 | 493500 | 852 |
| 301 | 20231019 | 142100 | 144606961000 | 494000 | 494500 | 494500 | 494000 | 229 |
| 302 | 20231019 | 142000 | 144493816000 | 494000 | 494500 | 494500 | 493500 | 4028 |
| 303 | 20231019 | 141900 | 142502977500 | 494500 | 494500 | 495000 | 494500 | 268 |
| 304 | 20231019 | 141800 | 142370441500 | 494500 | 494500 | 495000 | 494500 | 249 |
| 305 | 20231019 | 141700 | 142247309500 | 494500 | 495000 | 495000 | 494500 | 153 |
| 306 | 20231019 | 141600 | 142171641000 | 494500 | 495500 | 495500 | 494500 | 756 |
| 307 | 20231019 | 141500 | 141797238500 | 495500 | 496000 | 496000 | 495500 | 128 |
| 308 | 20231019 | 141400 | 141733791500 | 495500 | 495000 | 496000 | 495000 | 411 |
| 309 | 20231019 | 141300 | 141530015500 | 495500 | 495000 | 496000 | 495000 | 821 |
| 310 | 20231019 | 141200 | 141123267500 | 495500 | 494500 | 495500 | 494500 | 2252 |
| 311 | 20231019 | 141100 | 140008356000 | 494500 | 494500 | 495000 | 494500 | 138 |
| 312 | 20231019 | 141000 | 139940111000 | 494500 | 495000 | 495000 | 494500 | 150 |
| 313 | 20231019 | 140900 | 139865926500 | 494500 | 495000 | 495000 | 494500 | 79 |
| 314 | 20231019 | 140800 | 139826860000 | 495000 | 494500 | 495000 | 494500 | 114 |
| 315 | 20231019 | 140700 | 139770479500 | 494500 | 494500 | 495500 | 494500 | 734 |
| 316 | 20231019 | 140600 | 139407162000 | 494500 | 494000 | 495000 | 494000 | 3183 |
| 317 | 20231019 | 140500 | 137832873500 | 494000 | 494000 | 494500 | 494000 | 470 |
| 318 | 20231019 | 140400 | 137600674000 | 494500 | 494000 | 494500 | 494000 | 231 |
| 319 | 20231019 | 140300 | 137486558000 | 494000 | 494500 | 494500 | 494000 | 424 |
| 320 | 20231019 | 140200 | 137277079500 | 494000 | 494000 | 494500 | 494000 | 211 |
| 321 | 20231019 | 140100 | 137172832500 | 494000 | 494000 | 494500 | 494000 | 286 |
| 322 | 20231019 | 140000 | 137031532000 | 494000 | 494000 | 494500 | 494000 | 257 |
| 323 | 20231019 | 135900 | 136904561500 | 494500 | 494000 | 494500 | 494000 | 147 |
| 324 | 20231019 | 135800 | 136831910500 | 494500 | 494500 | 494500 | 494000 | 349 |
| 325 | 20231019 | 135700 | 136659432500 | 494000 | 494500 | 494500 | 494000 | 470 |
| 326 | 20231019 | 135600 | 136427196000 | 494500 | 494000 | 494500 | 494000 | 180 |
| 327 | 20231019 | 135500 | 136338257000 | 494000 | 494000 | 494500 | 494000 | 103 |
| 328 | 20231019 | 135400 | 136287367000 | 494000 | 494000 | 494500 | 494000 | 595 |
| 329 | 20231019 | 135300 | 135993345000 | 494000 | 494000 | 494500 | 494000 | 111 |
| 330 | 20231019 | 135200 | 135938492000 | 494000 | 495000 | 495500 | 494000 | 1087 |
| 331 | 20231019 | 135100 | 135400449000 | 495000 | 495500 | 495500 | 495000 | 67 |
| 332 | 20231019 | 135000 | 135367276000 | 495500 | 495000 | 495500 | 494500 | 598 |
| 333 | 20231019 | 134900 | 135071267000 | 495000 | 494500 | 495000 | 494500 | 60 |
| 334 | 20231019 | 134800 | 135041589500 | 494000 | 494500 | 495000 | 494000 | 840 |
| 335 | 20231019 | 134700 | 134626240500 | 494500 | 493000 | 494500 | 493000 | 2822 |
| 336 | 20231019 | 134600 | 133232723500 | 493000 | 493000 | 493500 | 493000 | 246 |
| 337 | 20231019 | 134500 | 133111439500 | 493000 | 494000 | 494500 | 493000 | 1415 |
| 338 | 20231019 | 134400 | 132412792000 | 494500 | 494000 | 494500 | 494000 | 41 |
| 339 | 20231019 | 134300 | 132392530000 | 494000 | 494000 | 494500 | 494000 | 259 |
| 340 | 20231019 | 134200 | 132264565000 | 494000 | 494000 | 494500 | 494000 | 472 |
| 341 | 20231019 | 134100 | 132031244000 | 494000 | 494000 | 494500 | 494000 | 178 |
| 342 | 20231019 | 134000 | 131943293500 | 494000 | 494500 | 495000 | 494000 | 1106 |
| 343 | 20231019 | 133900 | 131396479000 | 495000 | 495000 | 495000 | 494500 | 163 |
| 344 | 20231019 | 133800 | 131315852000 | 495000 | 494500 | 495000 | 494000 | 462 |
| 345 | 20231019 | 133700 | 131087288000 | 494000 | 495000 | 495000 | 494000 | 502 |
| 346 | 20231019 | 133600 | 130839050000 | 495000 | 495500 | 495500 | 494500 | 402 |
| 347 | 20231019 | 133500 | 130640060000 | 495500 | 494500 | 495500 | 494000 | 724 |
| 348 | 20231019 | 133400 | 130281764500 | 494500 | 494000 | 495000 | 493500 | 1911 |
| 349 | 20231019 | 133300 | 129337409500 | 494000 | 494500 | 495000 | 493500 | 2351 |
| 350 | 20231019 | 133200 | 128175171000 | 494500 | 495000 | 495000 | 494500 | 134 |
| 351 | 20231019 | 133100 | 128108899500 | 494500 | 494500 | 495000 | 494500 | 167 |
| 352 | 20231019 | 133000 | 128026298000 | 495000 | 495000 | 495000 | 494500 | 265 |
| 353 | 20231019 | 132900 | 127895216000 | 495000 | 494500 | 495000 | 494500 | 374 |
| 354 | 20231019 | 132800 | 127710181000 | 494500 | 494500 | 495000 | 494500 | 229 |
| 355 | 20231019 | 132700 | 127596896000 | 495000 | 495000 | 495000 | 494500 | 343 |
| 356 | 20231019 | 132600 | 127427222500 | 495000 | 495000 | 495000 | 494500 | 152 |
| 357 | 20231019 | 132500 | 127352030000 | 494500 | 496000 | 496000 | 494500 | 1739 |
| 358 | 20231019 | 132400 | 126490707000 | 496000 | 495500 | 496000 | 495500 | 135 |
| 359 | 20231019 | 132300 | 126423804000 | 495500 | 495500 | 496000 | 495500 | 106 |
| 360 | 20231019 | 132200 | 126371272000 | 495500 | 495500 | 496000 | 495500 | 106 |
| 361 | 20231019 | 132100 | 126318736500 | 496000 | 496000 | 496000 | 495500 | 256 |
| 362 | 20231019 | 132000 | 126191789000 | 496500 | 496500 | 497000 | 496000 | 1157 |
| 363 | 20231019 | 131900 | 125617420500 | 496500 | 497000 | 497000 | 496500 | 187 |
| 364 | 20231019 | 131800 | 125524556000 | 496500 | 497000 | 497000 | 496500 | 208 |
| 365 | 20231019 | 131700 | 125421253000 | 496500 | 496500 | 497000 | 496500 | 147 |
| 366 | 20231019 | 131600 | 125348248000 | 497000 | 498000 | 498000 | 496500 | 3639 |
| 367 | 20231019 | 131500 | 123539185000 | 497500 | 497500 | 498000 | 497500 | 160 |
| 368 | 20231019 | 131400 | 123459533000 | 498000 | 497500 | 498000 | 497500 | 220 |
| 369 | 20231019 | 131300 | 123350010500 | 498000 | 498000 | 498000 | 497500 | 242 |
| 370 | 20231019 | 131200 | 123229506500 | 497500 | 498000 | 498000 | 497500 | 336 |
| 371 | 20231019 | 131100 | 123062283000 | 498000 | 497500 | 498000 | 497500 | 175 |
| 372 | 20231019 | 131000 | 122975145500 | 498000 | 498000 | 498000 | 497500 | 174 |
| 373 | 20231019 | 130900 | 122888506500 | 498000 | 497500 | 498500 | 497500 | 833 |
| 374 | 20231019 | 130800 | 122473664000 | 498000 | 497500 | 498000 | 497500 | 791 |
| 375 | 20231019 | 130700 | 122079981500 | 497500 | 497500 | 497500 | 497000 | 468 |
| 376 | 20231019 | 130600 | 121847158000 | 497000 | 497500 | 498000 | 497000 | 1594 |
| 377 | 20231019 | 130500 | 121054163500 | 497000 | 497500 | 497500 | 497000 | 390 |
| 378 | 20231019 | 130400 | 120860198000 | 497500 | 497500 | 497500 | 497000 | 127 |
| 379 | 20231019 | 130300 | 120797022500 | 497000 | 497000 | 497500 | 496500 | 433 |
| 380 | 20231019 | 130200 | 120581755000 | 496500 | 495500 | 497000 | 495500 | 3159 |
| 381 | 20231019 | 130100 | 119013416500 | 496000 | 496000 | 496000 | 495500 | 136 |
| 382 | 20231019 | 130000 | 118945980000 | 495500 | 495500 | 496000 | 495500 | 87 |
| 383 | 20231019 | 125900 | 118902855500 | 496000 | 496000 | 496500 | 495500 | 153 |
| 384 | 20231019 | 125800 | 118826976000 | 496000 | 496000 | 496000 | 495500 | 296 |
| 385 | 20231019 | 125700 | 118680171000 | 496000 | 497000 | 497000 | 495500 | 2328 |
| 386 | 20231019 | 125600 | 117525633000 | 497000 | 496000 | 497000 | 495500 | 590 |
| 387 | 20231019 | 125500 | 117232795500 | 496000 | 495000 | 496000 | 495000 | 828 |
| 388 | 20231019 | 125400 | 116822469000 | 495000 | 494500 | 495500 | 494500 | 707 |
| 389 | 20231019 | 125300 | 116472484000 | 494500 | 495000 | 495000 | 494500 | 89 |
| 390 | 20231019 | 125200 | 116428442000 | 494500 | 494500 | 495000 | 494500 | 112 |
| 391 | 20231019 | 125100 | 116373032500 | 495000 | 496000 | 496000 | 494500 | 1543 |
| 392 | 20231019 | 125000 | 115609218000 | 496000 | 496000 | 496000 | 495500 | 106 |
| 393 | 20231019 | 124900 | 115556646000 | 496000 | 495500 | 496000 | 495000 | 1647 |
| 394 | 20231019 | 124800 | 114740606000 | 495500 | 495000 | 495500 | 495000 | 257 |
| 395 | 20231019 | 124700 | 114613290000 | 495500 | 495500 | 495500 | 495000 | 141 |
| 396 | 20231019 | 124600 | 114543441000 | 495500 | 495000 | 495500 | 494500 | 2054 |
| 397 | 20231019 | 124500 | 113526384000 | 495000 | 495000 | 496000 | 495000 | 879 |
| 398 | 20231019 | 124400 | 113090841000 | 495000 | 496000 | 496500 | 495000 | 1079 |
| 399 | 20231019 | 124300 | 112556111500 | 496000 | 496000 | 496500 | 495500 | 1490 |
| 400 | 20231019 | 124200 | 111817028500 | 496000 | 496500 | 496500 | 495500 | 983 |
| 401 | 20231019 | 124100 | 111329329500 | 496500 | 496500 | 497000 | 496000 | 2657 |
| 402 | 20231019 | 124000 | 110010514500 | 496500 | 495000 | 496500 | 495000 | 2331 |
| 403 | 20231019 | 123900 | 108855636000 | 495000 | 495000 | 495500 | 494500 | 1231 |
| 404 | 20231019 | 123800 | 108246285000 | 494500 | 494000 | 495000 | 494000 | 515 |
| 405 | 20231019 | 123700 | 107991644000 | 494000 | 494000 | 494500 | 493500 | 2055 |
| 406 | 20231019 | 123600 | 106976520000 | 494000 | 494000 | 494000 | 493500 | 132 |
| 407 | 20231019 | 123500 | 106911321000 | 493500 | 493500 | 494000 | 493500 | 216 |
| 408 | 20231019 | 123400 | 106804680500 | 494000 | 494000 | 494000 | 493500 | 186 |
| 409 | 20231019 | 123300 | 106712862500 | 493500 | 493500 | 494000 | 493500 | 144 |
| 410 | 20231019 | 123200 | 106641734000 | 493500 | 494000 | 494000 | 493500 | 94 |
| 411 | 20231019 | 123100 | 106595303500 | 493500 | 493500 | 494000 | 493500 | 152 |
| 412 | 20231019 | 123000 | 106520266000 | 493500 | 493000 | 494000 | 492500 | 728 |
| 413 | 20231019 | 122900 | 106161161000 | 492500 | 493000 | 493000 | 492500 | 88 |
| 414 | 20231019 | 122800 | 106117792000 | 492500 | 492000 | 493000 | 492000 | 1417 |
| 415 | 20231019 | 122700 | 105419857500 | 492000 | 492500 | 492500 | 492000 | 829 |
| 416 | 20231019 | 122600 | 105011601000 | 493000 | 492500 | 493000 | 492500 | 260 |
| 417 | 20231019 | 122500 | 104883515000 | 493000 | 492500 | 493000 | 492000 | 2073 |
| 418 | 20231019 | 122400 | 103862522000 | 492500 | 493000 | 493000 | 492500 | 145 |
| 419 | 20231019 | 122300 | 103791076000 | 493000 | 492500 | 493000 | 492500 | 1274 |
| 420 | 20231019 | 122200 | 103163565000 | 493000 | 493000 | 493000 | 492500 | 124 |
| 421 | 20231019 | 122100 | 103102465000 | 493000 | 493500 | 493500 | 493000 | 869 |
| 422 | 20231019 | 122000 | 102674010500 | 493500 | 493500 | 493500 | 493000 | 690 |
| 423 | 20231019 | 121900 | 102333556000 | 493000 | 493000 | 493500 | 493000 | 171 |
| 424 | 20231019 | 121800 | 102249225500 | 493500 | 493000 | 493500 | 493000 | 100 |
| 425 | 20231019 | 121700 | 102199883000 | 493500 | 493500 | 494000 | 493000 | 540 |
| 426 | 20231019 | 121600 | 101933388500 | 493500 | 493500 | 494000 | 493000 | 573 |
| 427 | 20231019 | 121500 | 101650583000 | 493500 | 493000 | 493500 | 493000 | 238 |
| 428 | 20231019 | 121400 | 101533197500 | 493000 | 492500 | 493000 | 492500 | 444 |
| 429 | 20231019 | 121300 | 101314333500 | 492500 | 492000 | 493000 | 492000 | 1248 |
| 430 | 20231019 | 121200 | 100699547500 | 492000 | 492000 | 492500 | 492000 | 106 |
| 431 | 20231019 | 121100 | 100647350500 | 492500 | 492000 | 492500 | 492000 | 200 |
| 432 | 20231019 | 121000 | 100548919000 | 492500 | 492500 | 492500 | 492000 | 252 |
| 433 | 20231019 | 120900 | 100424861500 | 492000 | 492500 | 492500 | 492000 | 398 |
| 434 | 20231019 | 120800 | 100228984500 | 492500 | 492500 | 492500 | 492000 | 181 |
| 435 | 20231019 | 120700 | 100139863500 | 492500 | 491500 | 492500 | 491500 | 783 |
| 436 | 20231019 | 120600 | 99754627500 | 492000 | 491500 | 492000 | 491500 | 291 |
| 437 | 20231019 | 120500 | 99611507000 | 491500 | 492000 | 492000 | 491500 | 82 |
| 438 | 20231019 | 120400 | 99571175000 | 492000 | 491500 | 492000 | 491500 | 1398 |
| 439 | 20231019 | 120300 | 98883856500 | 492000 | 491500 | 492000 | 491500 | 520 |
| 440 | 20231019 | 120200 | 98628162500 | 492000 | 492000 | 492000 | 491500 | 918 |
| 441 | 20231019 | 120100 | 98176923000 | 492000 | 492000 | 492000 | 491500 | 224 |
| 442 | 20231019 | 120000 | 98066742000 | 492000 | 492000 | 492500 | 491500 | 2339 |
| 443 | 20231019 | 115900 | 96915940000 | 492000 | 491500 | 492000 | 491500 | 386 |
| 444 | 20231019 | 115800 | 96726204000 | 492000 | 491500 | 492000 | 491500 | 896 |
| 445 | 20231019 | 115700 | 96285816000 | 492000 | 492000 | 492000 | 491500 | 49 |
| 446 | 20231019 | 115600 | 96261724000 | 491500 | 492000 | 492000 | 491500 | 1349 |
| 447 | 20231019 | 115500 | 95598047500 | 492000 | 492500 | 492500 | 492000 | 247 |
| 448 | 20231019 | 115400 | 95476472500 | 492500 | 492500 | 492500 | 492000 | 50 |
| 449 | 20231019 | 115300 | 95451858500 | 492500 | 492500 | 492500 | 492000 | 219 |
| 450 | 20231019 | 115200 | 95344019500 | 492500 | 492000 | 492500 | 492000 | 391 |
| 451 | 20231019 | 115100 | 95151478500 | 492500 | 492500 | 492500 | 492000 | 213 |
| 452 | 20231019 | 115000 | 95046669000 | 492000 | 492000 | 492500 | 492000 | 89 |
| 453 | 20231019 | 114900 | 95002860500 | 492000 | 492000 | 492500 | 492000 | 1030 |
| 454 | 20231019 | 114800 | 94495879000 | 492500 | 492500 | 492500 | 492000 | 320 |
| 455 | 20231019 | 114700 | 94338428500 | 492000 | 492000 | 492500 | 492000 | 128 |
| 456 | 20231019 | 114600 | 94275412500 | 492500 | 492500 | 492500 | 492000 | 77 |
| 457 | 20231019 | 114500 | 94237504500 | 492500 | 492000 | 492500 | 492000 | 53 |
| 458 | 20231019 | 114400 | 94211423000 | 492000 | 491500 | 492500 | 491500 | 1517 |
| 459 | 20231019 | 114300 | 93464999000 | 492000 | 491500 | 492000 | 491500 | 126 |
| 460 | 20231019 | 114200 | 93403061000 | 491500 | 492000 | 492000 | 491500 | 87 |
| 461 | 20231019 | 114100 | 93360289000 | 492000 | 491500 | 492000 | 491500 | 861 |
| 462 | 20231019 | 114000 | 92937103000 | 492000 | 492000 | 492000 | 491500 | 51 |
| 463 | 20231019 | 113900 | 92912012500 | 491500 | 492000 | 492000 | 491500 | 66 |
| 464 | 20231019 | 113800 | 92879565000 | 492000 | 491500 | 492000 | 491000 | 387 |
| 465 | 20231019 | 113700 | 92689358500 | 491000 | 490500 | 491500 | 490500 | 3668 |
| 466 | 20231019 | 113600 | 90888435000 | 490500 | 490500 | 491000 | 490000 | 455 |
| 467 | 20231019 | 113500 | 90665215500 | 490000 | 491000 | 491000 | 490000 | 4112 |
| 468 | 20231019 | 113400 | 88647523500 | 491000 | 491500 | 491500 | 491000 | 5067 |
| 469 | 20231019 | 113300 | 86159621500 | 491500 | 491500 | 491500 | 491000 | 151 |
| 470 | 20231019 | 113200 | 86085468500 | 491500 | 492000 | 492000 | 491500 | 607 |
| 471 | 20231019 | 113100 | 85787113000 | 492000 | 492000 | 492000 | 491500 | 521 |
| 472 | 20231019 | 113000 | 85530882000 | 491500 | 491500 | 492000 | 491000 | 2783 |
| 473 | 20231019 | 112900 | 84163035000 | 491500 | 491500 | 491500 | 491000 | 200 |
| 474 | 20231019 | 112800 | 84064780000 | 491500 | 491500 | 491500 | 491000 | 102 |
| 475 | 20231019 | 112700 | 84014662000 | 491500 | 491500 | 491500 | 491000 | 255 |
| 476 | 20231019 | 112600 | 83889341500 | 491500 | 491500 | 492000 | 491000 | 737 |
| 477 | 20231019 | 112500 | 83527129000 | 491500 | 491500 | 492000 | 491500 | 427 |
| 478 | 20231019 | 112400 | 83317195500 | 491500 | 492000 | 492000 | 491500 | 111 |
| 479 | 20231019 | 112300 | 83262608000 | 492000 | 492500 | 492500 | 491500 | 1965 |
| 480 | 20231019 | 112200 | 82295840500 | 492500 | 493000 | 493500 | 492500 | 2108 |
| 481 | 20231019 | 112100 | 81257090000 | 493000 | 493000 | 493500 | 493000 | 77 |
| 482 | 20231019 | 112000 | 81219111500 | 493000 | 493500 | 493500 | 493000 | 64 |
| 483 | 20231019 | 111900 | 81187554000 | 493500 | 493500 | 494000 | 493000 | 528 |
| 484 | 20231019 | 111800 | 80926988000 | 493500 | 494000 | 494000 | 493500 | 258 |
| 485 | 20231019 | 111700 | 80799583000 | 494000 | 494000 | 494000 | 493500 | 82 |
| 486 | 20231019 | 111600 | 80759091000 | 494000 | 493500 | 494000 | 493000 | 1612 |
| 487 | 20231019 | 111500 | 79963608500 | 493500 | 493500 | 493500 | 493000 | 2196 |
| 488 | 20231019 | 111400 | 78880401500 | 493500 | 494500 | 494500 | 493500 | 1998 |
| 489 | 20231019 | 111300 | 77893384000 | 494500 | 494500 | 495000 | 494000 | 1428 |
| 490 | 20231019 | 111200 | 77187039000 | 494500 | 494500 | 494500 | 494000 | 1118 |
| 491 | 20231019 | 111100 | 76634219000 | 494500 | 494500 | 495000 | 494500 | 65 |
| 492 | 20231019 | 111000 | 76602074500 | 495000 | 495000 | 495000 | 494500 | 319 |
| 493 | 20231019 | 110900 | 76444291000 | 495000 | 495000 | 495000 | 494500 | 180 |
| 494 | 20231019 | 110800 | 76355227500 | 495000 | 494500 | 495000 | 494500 | 109 |
| 495 | 20231019 | 110700 | 76301316500 | 494500 | 494500 | 495000 | 494500 | 509 |
| 496 | 20231019 | 110600 | 76049611000 | 494000 | 494500 | 495000 | 494000 | 258 |
| 497 | 20231019 | 110500 | 75922021000 | 494500 | 494500 | 495000 | 494500 | 74 |
| 498 | 20231019 | 110400 | 75885419500 | 495000 | 495500 | 496000 | 494500 | 849 |
| 499 | 20231019 | 110300 | 75464897500 | 495500 | 495000 | 496000 | 495000 | 523 |
| 500 | 20231019 | 110200 | 75205754000 | 495000 | 494500 | 495000 | 494000 | 1220 |
| 501 | 20231019 | 110100 | 74602309000 | 494000 | 494500 | 494500 | 494000 | 279 |
| 502 | 20231019 | 110000 | 74464461500 | 494000 | 494500 | 494500 | 494000 | 56 |
| 503 | 20231019 | 105900 | 74436775000 | 494500 | 494500 | 494500 | 494000 | 93 |
| 504 | 20231019 | 105800 | 74390804500 | 494500 | 494000 | 495000 | 494000 | 446 |
| 505 | 20231019 | 105700 | 74170275000 | 494000 | 493500 | 494500 | 493500 | 784 |
| 506 | 20231019 | 105600 | 73783152500 | 493500 | 493500 | 494000 | 493000 | 1960 |
| 507 | 20231019 | 105500 | 72815986500 | 493500 | 494500 | 494500 | 493500 | 1182 |
| 508 | 20231019 | 105400 | 72231944000 | 494000 | 494500 | 494500 | 494000 | 295 |
| 509 | 20231019 | 105300 | 72086177500 | 494500 | 494500 | 494500 | 494000 | 1260 |
| 510 | 20231019 | 105200 | 71463174000 | 494500 | 494500 | 495000 | 494000 | 1443 |
| 511 | 20231019 | 105100 | 70749741500 | 494500 | 494500 | 494500 | 494000 | 693 |
| 512 | 20231019 | 105000 | 70407304500 | 494500 | 495000 | 495000 | 494500 | 705 |
| 513 | 20231019 | 104900 | 70058627000 | 494500 | 495000 | 495000 | 494500 | 507 |
| 514 | 20231019 | 104800 | 69807709500 | 495000 | 495000 | 495500 | 494500 | 641 |
| 515 | 20231019 | 104700 | 69490550000 | 495500 | 495000 | 495500 | 495000 | 657 |
| 516 | 20231019 | 104600 | 69165266000 | 494500 | 495500 | 495500 | 494500 | 751 |
| 517 | 20231019 | 104500 | 68793436000 | 495500 | 495000 | 495500 | 494500 | 405 |
| 518 | 20231019 | 104400 | 68592947000 | 494500 | 495000 | 495500 | 494500 | 2411 |
| 519 | 20231019 | 104300 | 67399468000 | 495500 | 495500 | 495500 | 495000 | 331 |
| 520 | 20231019 | 104200 | 67235533500 | 495000 | 494500 | 495500 | 494500 | 1577 |
| 521 | 20231019 | 104100 | 66454630000 | 494500 | 495000 | 495000 | 494000 | 1776 |
| 522 | 20231019 | 104000 | 65576389500 | 495000 | 495000 | 496000 | 494500 | 1614 |
| 523 | 20231019 | 103900 | 64777217500 | 495000 | 497000 | 497000 | 494500 | 4451 |
| 524 | 20231019 | 103800 | 62571681000 | 497000 | 497000 | 497500 | 496500 | 539 |
| 525 | 20231019 | 103700 | 62303776500 | 497000 | 496500 | 497500 | 496500 | 1354 |
| 526 | 20231019 | 103600 | 61630839000 | 497000 | 497000 | 497500 | 496500 | 1879 |
| 527 | 20231019 | 103500 | 60696958500 | 497000 | 497000 | 497000 | 496500 | 198 |
| 528 | 20231019 | 103400 | 60598601500 | 497000 | 496500 | 497000 | 496500 | 694 |
| 529 | 20231019 | 103300 | 60253994500 | 497000 | 497000 | 497000 | 496000 | 1025 |
| 530 | 20231019 | 103200 | 59745066000 | 497000 | 497500 | 497500 | 496500 | 1294 |
| 531 | 20231019 | 103100 | 59101915000 | 497000 | 497500 | 498000 | 497000 | 870 |
| 532 | 20231019 | 103000 | 58668951000 | 497500 | 498000 | 498000 | 497500 | 446 |
| 533 | 20231019 | 102900 | 58446943000 | 498000 | 497000 | 498000 | 496500 | 1354 |
| 534 | 20231019 | 102800 | 57773746500 | 497000 | 496500 | 497000 | 496500 | 379 |
| 535 | 20231019 | 102700 | 57585506000 | 497000 | 496500 | 497000 | 496500 | 211 |
| 536 | 20231019 | 102600 | 57480677500 | 497000 | 496000 | 497000 | 495500 | 1243 |
| 537 | 20231019 | 102500 | 56863474000 | 495500 | 495500 | 496000 | 495500 | 481 |
| 538 | 20231019 | 102400 | 56625055000 | 495500 | 495500 | 496000 | 495000 | 1047 |
| 539 | 20231019 | 102300 | 56106221000 | 495500 | 495000 | 496000 | 495000 | 1591 |
| 540 | 20231019 | 102200 | 55317862000 | 495000 | 495000 | 495500 | 495000 | 1013 |
| 541 | 20231019 | 102100 | 54816142500 | 494500 | 496000 | 496000 | 494000 | 2608 |
| 542 | 20231019 | 102000 | 53526211500 | 496000 | 495500 | 497000 | 495500 | 1630 |
| 543 | 20231019 | 101900 | 52717219500 | 495500 | 493000 | 495500 | 493000 | 2522 |
| 544 | 20231019 | 101800 | 51470373500 | 493000 | 492500 | 493000 | 492500 | 223 |
| 545 | 20231019 | 101700 | 51360460000 | 493000 | 492000 | 493000 | 492000 | 528 |
| 546 | 20231019 | 101600 | 51100490000 | 491500 | 491000 | 492000 | 491000 | 527 |
| 547 | 20231019 | 101500 | 50841511000 | 491000 | 491000 | 491500 | 490500 | 1332 |
| 548 | 20231019 | 101400 | 50187507000 | 491000 | 491000 | 491000 | 490500 | 65 |
| 549 | 20231019 | 101300 | 50155608500 | 490500 | 490500 | 491500 | 490500 | 2673 |
| 550 | 20231019 | 101200 | 48843272000 | 491000 | 491000 | 491000 | 490500 | 269 |
| 551 | 20231019 | 101100 | 48711271500 | 490500 | 490000 | 491000 | 490000 | 2339 |
| 552 | 20231019 | 101000 | 47563983500 | 490000 | 491000 | 491000 | 490000 | 2386 |
| 553 | 20231019 | 100900 | 46394023500 | 491000 | 490500 | 491000 | 490500 | 247 |
| 554 | 20231019 | 100800 | 46272827500 | 490500 | 491000 | 491000 | 490500 | 472 |
| 555 | 20231019 | 100700 | 46041143500 | 490500 | 490500 | 491000 | 490500 | 234 |
| 556 | 20231019 | 100600 | 45926339000 | 490500 | 491500 | 491500 | 490500 | 1718 |
| 557 | 20231019 | 100500 | 45082845500 | 491500 | 491000 | 491500 | 491000 | 230 |
| 558 | 20231019 | 100400 | 44969818500 | 491500 | 491500 | 491500 | 491000 | 328 |
| 559 | 20231019 | 100300 | 44808710500 | 491000 | 491500 | 491500 | 491000 | 265 |
| 560 | 20231019 | 100200 | 44678521500 | 491500 | 491500 | 492000 | 491000 | 1815 |
| 561 | 20231019 | 100100 | 43786751000 | 491500 | 491500 | 492000 | 491000 | 1761 |
| 562 | 20231019 | 100000 | 42921214000 | 492000 | 493000 | 493000 | 491500 | 2970 |
| 563 | 20231019 | 095900 | 41459549000 | 493000 | 493000 | 493000 | 492500 | 235 |
| 564 | 20231019 | 095800 | 41343790000 | 493000 | 492500 | 493000 | 492500 | 229 |
| 565 | 20231019 | 095700 | 41230975000 | 492500 | 492500 | 493000 | 492500 | 228 |
| 566 | 20231019 | 095600 | 41118664500 | 492500 | 493500 | 493500 | 492500 | 1519 |
| 567 | 20231019 | 095500 | 40369793000 | 493500 | 493500 | 493500 | 493000 | 94 |
| 568 | 20231019 | 095400 | 40323415000 | 493000 | 493500 | 493500 | 493000 | 380 |
| 569 | 20231019 | 095300 | 40135920000 | 493500 | 494000 | 494000 | 493500 | 1523 |
| 570 | 20231019 | 095200 | 39384116000 | 494000 | 494000 | 494000 | 493500 | 323 |
| 571 | 20231019 | 095100 | 39224578000 | 494000 | 494000 | 494000 | 493500 | 230 |
| 572 | 20231019 | 095000 | 39110985500 | 493500 | 493500 | 494000 | 493000 | 724 |
| 573 | 20231019 | 094900 | 38753687000 | 493000 | 493500 | 494000 | 493000 | 495 |
| 574 | 20231019 | 094800 | 38509400500 | 494000 | 494500 | 494500 | 493500 | 934 |
| 575 | 20231019 | 094700 | 38048012000 | 494500 | 494500 | 495000 | 494000 | 934 |
| 576 | 20231019 | 094600 | 37586178000 | 495000 | 494500 | 495000 | 494000 | 1002 |
| 577 | 20231019 | 094500 | 37090673500 | 494500 | 494500 | 494500 | 494000 | 299 |
| 578 | 20231019 | 094400 | 36942874000 | 494500 | 494500 | 494500 | 494000 | 267 |
| 579 | 20231019 | 094300 | 36810850500 | 494500 | 494000 | 494500 | 493500 | 749 |
| 580 | 20231019 | 094200 | 36440887500 | 494000 | 493000 | 494000 | 493000 | 1286 |
| 581 | 20231019 | 094100 | 35806170500 | 493500 | 493500 | 493500 | 493000 | 271 |
| 582 | 20231019 | 094000 | 35672462000 | 493500 | 493500 | 493500 | 493000 | 272 |
| 583 | 20231019 | 093900 | 35538292000 | 493500 | 493500 | 493500 | 493000 | 237 |
| 584 | 20231019 | 093800 | 35421351000 | 493500 | 493000 | 493500 | 492500 | 1010 |
| 585 | 20231019 | 093700 | 34923335000 | 493000 | 493000 | 493000 | 492500 | 621 |
| 586 | 20231019 | 093600 | 34617230000 | 493000 | 493000 | 493500 | 492500 | 354 |
| 587 | 20231019 | 093500 | 34442706000 | 493000 | 492000 | 493500 | 492000 | 1717 |
| 588 | 20231019 | 093400 | 33596835000 | 492500 | 492500 | 492500 | 492000 | 219 |
| 589 | 20231019 | 093300 | 33489009000 | 492500 | 493000 | 493000 | 492000 | 777 |
| 590 | 20231019 | 093200 | 33106328500 | 493000 | 493500 | 494000 | 492500 | 4024 |
| 591 | 20231019 | 093100 | 31121045500 | 493500 | 494000 | 494000 | 493000 | 1103 |
| 592 | 20231019 | 093000 | 30576843000 | 494000 | 495000 | 495000 | 493500 | 1106 |
| 593 | 20231019 | 092900 | 30030174500 | 495000 | 494500 | 495000 | 494500 | 321 |
| 594 | 20231019 | 092800 | 29871308000 | 495000 | 495000 | 495000 | 494500 | 277 |
| 595 | 20231019 | 092700 | 29734220500 | 495000 | 494500 | 495000 | 494500 | 479 |
| 596 | 20231019 | 092600 | 29497218500 | 494500 | 494000 | 495000 | 493500 | 694 |
| 597 | 20231019 | 092500 | 29154247000 | 494000 | 493500 | 494000 | 493000 | 2204 |
| 598 | 20231019 | 092400 | 28066565000 | 493500 | 493500 | 494000 | 493000 | 1212 |
| 599 | 20231019 | 092300 | 27468648000 | 494000 | 494500 | 495000 | 493500 | 2331 |
| 600 | 20231019 | 092200 | 26317117000 | 494500 | 495500 | 495500 | 494500 | 1138 |
| 601 | 20231019 | 092100 | 25753804500 | 495500 | 495500 | 496000 | 495000 | 1463 |
| 602 | 20231019 | 092000 | 25028886000 | 495500 | 495500 | 496000 | 495000 | 1018 |
| 603 | 20231019 | 091900 | 24524377000 | 495500 | 495000 | 495500 | 494500 | 1608 |
| 604 | 20231019 | 091800 | 23728072500 | 495000 | 495000 | 495500 | 494500 | 927 |
| 605 | 20231019 | 091700 | 23269191500 | 495000 | 495000 | 495500 | 494500 | 1079 |
| 606 | 20231019 | 091600 | 22735213000 | 495000 | 494000 | 495000 | 494000 | 1219 |
| 607 | 20231019 | 091500 | 22132541500 | 493500 | 493500 | 493500 | 493000 | 861 |
| 608 | 20231019 | 091400 | 21707653000 | 493500 | 493500 | 493500 | 492500 | 1128 |
| 609 | 20231019 | 091300 | 21151474000 | 493000 | 493000 | 494500 | 492500 | 3222 |
| 610 | 20231019 | 091200 | 19561331500 | 493000 | 492500 | 493500 | 492500 | 1072 |
| 611 | 20231019 | 091100 | 19032731500 | 492500 | 493000 | 493500 | 492000 | 1704 |
| 612 | 20231019 | 091000 | 18193346000 | 493000 | 493000 | 494000 | 492500 | 1394 |
| 613 | 20231019 | 090900 | 17505744500 | 493000 | 491500 | 493000 | 491000 | 1316 |
| 614 | 20231019 | 090800 | 16858403500 | 491500 | 491500 | 492000 | 491000 | 1278 |
| 615 | 20231019 | 090700 | 16230416000 | 491000 | 490500 | 491500 | 490500 | 2592 |
| 616 | 20231019 | 090600 | 14957746000 | 491000 | 492000 | 492000 | 490500 | 2835 |
| 617 | 20231019 | 090500 | 13565182500 | 492000 | 491500 | 492000 | 491000 | 893 |
| 618 | 20231019 | 090400 | 13126041000 | 491500 | 492500 | 493000 | 491000 | 2853 |
| 619 | 20231019 | 090300 | 11721908500 | 493000 | 493000 | 493500 | 491500 | 2628 |
| 620 | 20231019 | 090200 | 10427997000 | 493500 | 490000 | 493500 | 490000 | 3194 |
| 621 | 20231019 | 090100 | 8858980000 | 489500 | 491000 | 492000 | 488500 | 7700 |
| 622 | 20231019 | 090000 | 5082289000 | 491500 | 491000 | 496000 | 490500 | 10334 |