37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 10737 |
| 3 | 20231024 | 191900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 4 | 20231024 | 191800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 5 | 20231024 | 191700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 6 | 20231024 | 191600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 7 | 20231024 | 191500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 8 | 20231024 | 191400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 9 | 20231024 | 191300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 10 | 20231024 | 191200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 11 | 20231024 | 191100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 12 | 20231024 | 191000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 13 | 20231024 | 190900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 14 | 20231024 | 190800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 15 | 20231024 | 190700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 16 | 20231024 | 190600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 17 | 20231024 | 190500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 18 | 20231024 | 190400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 19 | 20231024 | 190300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 20 | 20231024 | 190200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 21 | 20231024 | 190100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 22 | 20231024 | 190000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 23 | 20231024 | 185900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 24 | 20231024 | 185800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 25 | 20231024 | 185700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 26 | 20231024 | 185600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 27 | 20231024 | 185500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 28 | 20231024 | 185400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 29 | 20231024 | 185300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 30 | 20231024 | 185200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 31 | 20231024 | 185100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 32 | 20231024 | 185000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 10737 |
| 33 | 20231024 | 184900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 34 | 20231024 | 184800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 35 | 20231024 | 184700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 36 | 20231024 | 184600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 37 | 20231024 | 184500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 38 | 20231024 | 184400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 39 | 20231024 | 184300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 40 | 20231024 | 184200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 41 | 20231024 | 184100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 42 | 20231024 | 184000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 43 | 20231024 | 183900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 44 | 20231024 | 183800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 45 | 20231024 | 183700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 46 | 20231024 | 183600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 47 | 20231024 | 183500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 48 | 20231024 | 183400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 49 | 20231024 | 183300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 50 | 20231024 | 183200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 51 | 20231024 | 183100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 52 | 20231024 | 183000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 53 | 20231024 | 182900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 54 | 20231024 | 182800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 55 | 20231024 | 182700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 56 | 20231024 | 182600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 57 | 20231024 | 182500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 58 | 20231024 | 182400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 59 | 20231024 | 182300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 60 | 20231024 | 182200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 61 | 20231024 | 182100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 62 | 20231024 | 182000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 10737 |
| 63 | 20231024 | 181900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 64 | 20231024 | 181800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 65 | 20231024 | 181700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 66 | 20231024 | 181600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 67 | 20231024 | 181500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 68 | 20231024 | 181400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 69 | 20231024 | 181300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 70 | 20231024 | 181200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 71 | 20231024 | 181100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 72 | 20231024 | 181000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 73 | 20231024 | 180900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 74 | 20231024 | 180800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 75 | 20231024 | 180700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 76 | 20231024 | 180600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 77 | 20231024 | 180500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 78 | 20231024 | 180400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 79 | 20231024 | 180300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 80 | 20231024 | 180200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 81 | 20231024 | 180100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 82 | 20231024 | 180000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 83 | 20231024 | 175900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 84 | 20231024 | 175800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 85 | 20231024 | 175700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 86 | 20231024 | 175600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 87 | 20231024 | 175500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 88 | 20231024 | 175400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 89 | 20231024 | 175300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 90 | 20231024 | 175200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 91 | 20231024 | 175100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 92 | 20231024 | 175000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 10737 |
| 93 | 20231024 | 174900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 94 | 20231024 | 174800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 95 | 20231024 | 174700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 96 | 20231024 | 174600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 97 | 20231024 | 174500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 98 | 20231024 | 174400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 99 | 20231024 | 174300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 100 | 20231024 | 174200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 101 | 20231024 | 174100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 102 | 20231024 | 174000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 103 | 20231024 | 173900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 104 | 20231024 | 173800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 105 | 20231024 | 173700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 106 | 20231024 | 173600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 107 | 20231024 | 173500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 108 | 20231024 | 173400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 109 | 20231024 | 173300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 110 | 20231024 | 173200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 111 | 20231024 | 173100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 112 | 20231024 | 173000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 113 | 20231024 | 172900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 114 | 20231024 | 172800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 115 | 20231024 | 172700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 116 | 20231024 | 172600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 117 | 20231024 | 172500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 118 | 20231024 | 172400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 119 | 20231024 | 172300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 120 | 20231024 | 172200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 121 | 20231024 | 172100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 122 | 20231024 | 172000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 10737 |
| 123 | 20231024 | 171900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 124 | 20231024 | 171800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 125 | 20231024 | 171700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 126 | 20231024 | 171600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 127 | 20231024 | 171500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 128 | 20231024 | 171400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 129 | 20231024 | 171300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 130 | 20231024 | 171200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 131 | 20231024 | 171100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 132 | 20231024 | 171000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 133 | 20231024 | 170900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 134 | 20231024 | 170800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 135 | 20231024 | 170700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 136 | 20231024 | 170600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 137 | 20231024 | 170500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 138 | 20231024 | 170400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 139 | 20231024 | 170300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 140 | 20231024 | 170200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 141 | 20231024 | 170100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 142 | 20231024 | 170000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 143 | 20231024 | 165900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 144 | 20231024 | 165800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 145 | 20231024 | 165700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 146 | 20231024 | 165600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 147 | 20231024 | 165500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 148 | 20231024 | 165400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 149 | 20231024 | 165300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 150 | 20231024 | 165200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 151 | 20231024 | 165100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 152 | 20231024 | 165000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 10737 |
| 153 | 20231024 | 164900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 154 | 20231024 | 164800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 155 | 20231024 | 164700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 156 | 20231024 | 164600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 157 | 20231024 | 164500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 158 | 20231024 | 164400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 159 | 20231024 | 164300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 160 | 20231024 | 164200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 161 | 20231024 | 164100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 162 | 20231024 | 164000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 163 | 20231024 | 163900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 164 | 20231024 | 163800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 165 | 20231024 | 163700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 166 | 20231024 | 163600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 167 | 20231024 | 163500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 168 | 20231024 | 163400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 169 | 20231024 | 163300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 170 | 20231024 | 163200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 171 | 20231024 | 163100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 172 | 20231024 | 163000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 173 | 20231024 | 162900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 174 | 20231024 | 162800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 175 | 20231024 | 162700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 176 | 20231024 | 162600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 177 | 20231024 | 162500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 178 | 20231024 | 162400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 179 | 20231024 | 162300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 180 | 20231024 | 162200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 181 | 20231024 | 162100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 182 | 20231024 | 162000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 10737 |
| 183 | 20231024 | 161900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 184 | 20231024 | 161800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 185 | 20231024 | 161700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 186 | 20231024 | 161600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 187 | 20231024 | 161500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 188 | 20231024 | 161400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 189 | 20231024 | 161300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 190 | 20231024 | 161200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 191 | 20231024 | 161100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 192 | 20231024 | 161000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 193 | 20231024 | 160900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 194 | 20231024 | 160800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 195 | 20231024 | 160700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 196 | 20231024 | 160600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 197 | 20231024 | 160500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 198 | 20231024 | 160400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 199 | 20231024 | 160300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 200 | 20231024 | 160200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 201 | 20231024 | 160100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 202 | 20231024 | 160000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 203 | 20231024 | 155900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 204 | 20231024 | 155800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 205 | 20231024 | 155700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 206 | 20231024 | 155600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 207 | 20231024 | 155500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 208 | 20231024 | 155400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 209 | 20231024 | 155300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 210 | 20231024 | 155200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 211 | 20231024 | 155100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 212 | 20231024 | 155000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 10737 |
| 213 | 20231024 | 154900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 214 | 20231024 | 154800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 215 | 20231024 | 154700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 216 | 20231024 | 154600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 217 | 20231024 | 154500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 218 | 20231024 | 154400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 219 | 20231024 | 154300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 220 | 20231024 | 154200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 221 | 20231024 | 154100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 222 | 20231024 | 154000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 223 | 20231024 | 153900 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 224 | 20231024 | 153800 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 225 | 20231024 | 153700 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 226 | 20231024 | 153600 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 227 | 20231024 | 153500 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 228 | 20231024 | 153400 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 229 | 20231024 | 153300 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 230 | 20231024 | 153200 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 231 | 20231024 | 153100 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 0 |
| 232 | 20231024 | 153000 | 152295515500 | 492000 | 492000 | 492000 | 492000 | 10737 |
| 233 | 20231024 | 152900 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 234 | 20231024 | 152800 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 235 | 20231024 | 152700 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 236 | 20231024 | 152600 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 237 | 20231024 | 152500 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 238 | 20231024 | 152400 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 239 | 20231024 | 152300 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 240 | 20231024 | 152200 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 241 | 20231024 | 152100 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 242 | 20231024 | 152000 | 147012911500 | 491500 | 491500 | 491500 | 491500 | 0 |
| 243 | 20231024 | 151900 | 147012911500 | 491500 | 491000 | 492000 | 491000 | 276 |
| 244 | 20231024 | 151800 | 146877322000 | 491000 | 491000 | 491000 | 490000 | 712 |
| 245 | 20231024 | 151700 | 146528073000 | 490500 | 491500 | 491500 | 490500 | 1330 |
| 246 | 20231024 | 151600 | 145874867000 | 491000 | 491500 | 491500 | 491000 | 248 |
| 247 | 20231024 | 151500 | 145752996500 | 491500 | 491000 | 491500 | 491000 | 581 |
| 248 | 20231024 | 151400 | 145467494000 | 491500 | 491500 | 491500 | 491000 | 207 |
| 249 | 20231024 | 151300 | 145365781000 | 491500 | 491500 | 491500 | 491000 | 364 |
| 250 | 20231024 | 151200 | 145186940000 | 491000 | 491500 | 491500 | 491000 | 266 |
| 251 | 20231024 | 151100 | 145056246500 | 491000 | 491500 | 492000 | 491000 | 709 |
| 252 | 20231024 | 151000 | 144707727500 | 492000 | 492000 | 492000 | 491500 | 164 |
| 253 | 20231024 | 150900 | 144627062500 | 491500 | 492000 | 492500 | 491500 | 318 |
| 254 | 20231024 | 150800 | 144470626500 | 492000 | 492000 | 492000 | 491500 | 278 |
| 255 | 20231024 | 150700 | 144333871500 | 492000 | 492000 | 492500 | 491500 | 294 |
| 256 | 20231024 | 150600 | 144189223500 | 492000 | 491000 | 492500 | 490500 | 1023 |
| 257 | 20231024 | 150500 | 143686686500 | 491500 | 492000 | 492000 | 491000 | 989 |
| 258 | 20231024 | 150400 | 143200794500 | 492000 | 492000 | 492500 | 491500 | 777 |
| 259 | 20231024 | 150300 | 142818526000 | 492000 | 491000 | 492000 | 491000 | 219 |
| 260 | 20231024 | 150200 | 142710871000 | 491500 | 491500 | 491500 | 491000 | 454 |
| 261 | 20231024 | 150100 | 142487881000 | 491500 | 492500 | 492500 | 491000 | 680 |
| 262 | 20231024 | 150000 | 142153411000 | 492500 | 492000 | 492500 | 491500 | 362 |
| 263 | 20231024 | 145900 | 141975310000 | 492000 | 491500 | 492000 | 491000 | 417 |
| 264 | 20231024 | 145800 | 141770398500 | 491500 | 491500 | 492500 | 491500 | 1088 |
| 265 | 20231024 | 145700 | 141235393500 | 492000 | 492000 | 492000 | 491500 | 667 |
| 266 | 20231024 | 145600 | 140907404000 | 491500 | 492000 | 492000 | 491000 | 941 |
| 267 | 20231024 | 145500 | 140444700000 | 492000 | 491500 | 492000 | 491000 | 408 |
| 268 | 20231024 | 145400 | 140244107500 | 491500 | 492000 | 492000 | 490500 | 664 |
| 269 | 20231024 | 145300 | 139917634000 | 492000 | 491000 | 492000 | 490500 | 882 |
| 270 | 20231024 | 145200 | 139484381500 | 491000 | 492500 | 493000 | 491000 | 1319 |
| 271 | 20231024 | 145100 | 138835851500 | 492500 | 492000 | 492500 | 492000 | 609 |
| 272 | 20231024 | 145000 | 138535978500 | 491500 | 492500 | 492500 | 491500 | 468 |
| 273 | 20231024 | 144900 | 138305659000 | 492500 | 491500 | 492500 | 491000 | 486 |
| 274 | 20231024 | 144800 | 138066785500 | 491500 | 492500 | 492500 | 490500 | 844 |
| 275 | 20231024 | 144700 | 137651899500 | 492000 | 492500 | 492500 | 491500 | 1125 |
| 276 | 20231024 | 144600 | 137098351500 | 492500 | 493000 | 493000 | 492500 | 1204 |
| 277 | 20231024 | 144500 | 136505069000 | 493000 | 493000 | 493000 | 492500 | 505 |
| 278 | 20231024 | 144400 | 136256126000 | 493000 | 493000 | 493000 | 492500 | 357 |
| 279 | 20231024 | 144300 | 136080136500 | 493000 | 492500 | 493000 | 492500 | 430 |
| 280 | 20231024 | 144200 | 135868203000 | 492500 | 492500 | 492500 | 492000 | 494 |
| 281 | 20231024 | 144100 | 135624915000 | 492500 | 492500 | 492500 | 492000 | 375 |
| 282 | 20231024 | 144000 | 135440243000 | 492500 | 492500 | 492500 | 492000 | 408 |
| 283 | 20231024 | 143900 | 135239308500 | 492500 | 492000 | 492500 | 492000 | 369 |
| 284 | 20231024 | 143800 | 135057594500 | 492500 | 492000 | 492500 | 491500 | 862 |
| 285 | 20231024 | 143700 | 134633626000 | 492000 | 492500 | 493000 | 492000 | 800 |
| 286 | 20231024 | 143600 | 134239565000 | 493000 | 493500 | 493500 | 492500 | 982 |
| 287 | 20231024 | 143500 | 133755440000 | 493500 | 493000 | 493500 | 492500 | 546 |
| 288 | 20231024 | 143400 | 133486180500 | 493000 | 492500 | 493000 | 492000 | 512 |
| 289 | 20231024 | 143300 | 133233909000 | 492000 | 493000 | 493500 | 492000 | 1048 |
| 290 | 20231024 | 143200 | 132717427000 | 492500 | 491500 | 493000 | 491500 | 772 |
| 291 | 20231024 | 143100 | 132337007500 | 492000 | 494000 | 494000 | 491500 | 1465 |
| 292 | 20231024 | 143000 | 131614784000 | 494000 | 492500 | 494000 | 492500 | 667 |
| 293 | 20231024 | 142900 | 131285839500 | 492500 | 492500 | 493000 | 492000 | 2514 |
| 294 | 20231024 | 142800 | 130046993500 | 492500 | 491500 | 492500 | 491500 | 617 |
| 295 | 20231024 | 142700 | 129743221500 | 492000 | 491500 | 492500 | 491000 | 1540 |
| 296 | 20231024 | 142600 | 128985452500 | 491500 | 490000 | 491500 | 490000 | 456 |
| 297 | 20231024 | 142500 | 128761593000 | 490500 | 490000 | 490500 | 489500 | 438 |
| 298 | 20231024 | 142400 | 128546908500 | 489500 | 489000 | 490000 | 488500 | 653 |
| 299 | 20231024 | 142300 | 128227298500 | 489000 | 490500 | 490500 | 488500 | 877 |
| 300 | 20231024 | 142200 | 127798028000 | 490000 | 490000 | 490500 | 489500 | 340 |
| 301 | 20231024 | 142100 | 127631356000 | 490000 | 491500 | 491500 | 489500 | 1387 |
| 302 | 20231024 | 142000 | 126950814500 | 491500 | 491000 | 491500 | 490500 | 756 |
| 303 | 20231024 | 141900 | 126579476500 | 491000 | 490000 | 491000 | 489500 | 850 |
| 304 | 20231024 | 141800 | 126162554000 | 490000 | 490000 | 490000 | 489500 | 395 |
| 305 | 20231024 | 141700 | 125969049500 | 489500 | 490000 | 490000 | 489500 | 547 |
| 306 | 20231024 | 141600 | 125701078500 | 490000 | 491000 | 491000 | 489500 | 691 |
| 307 | 20231024 | 141500 | 125362264500 | 491000 | 490000 | 491000 | 490000 | 1687 |
| 308 | 20231024 | 141400 | 124535492500 | 490000 | 489500 | 490000 | 489000 | 1076 |
| 309 | 20231024 | 141300 | 124008606500 | 489000 | 489000 | 489500 | 488500 | 551 |
| 310 | 20231024 | 141200 | 123739084500 | 489000 | 489000 | 489000 | 488500 | 241 |
| 311 | 20231024 | 141100 | 123621250500 | 489000 | 489000 | 489000 | 488500 | 357 |
| 312 | 20231024 | 141000 | 123446717500 | 489000 | 488500 | 489000 | 488000 | 816 |
| 313 | 20231024 | 140900 | 123048062500 | 488000 | 487500 | 488500 | 487500 | 348 |
| 314 | 20231024 | 140800 | 122878170000 | 488000 | 487500 | 488000 | 487500 | 342 |
| 315 | 20231024 | 140700 | 122711296000 | 488000 | 487500 | 488000 | 487000 | 343 |
| 316 | 20231024 | 140600 | 122543990500 | 487500 | 486500 | 487500 | 486500 | 363 |
| 317 | 20231024 | 140500 | 122367174500 | 487000 | 487000 | 487500 | 486500 | 535 |
| 318 | 20231024 | 140400 | 122106622500 | 486500 | 487000 | 487500 | 486500 | 628 |
| 319 | 20231024 | 140300 | 121800744000 | 487000 | 487000 | 487500 | 486500 | 582 |
| 320 | 20231024 | 140200 | 121517328500 | 487000 | 486500 | 487000 | 486000 | 360 |
| 321 | 20231024 | 140100 | 121342142500 | 486500 | 485500 | 486500 | 485500 | 313 |
| 322 | 20231024 | 140000 | 121189994500 | 486000 | 485500 | 486000 | 485500 | 409 |
| 323 | 20231024 | 135900 | 120991269500 | 486000 | 485500 | 486000 | 485000 | 862 |
| 324 | 20231024 | 135800 | 120572859000 | 485000 | 484500 | 485500 | 484500 | 425 |
| 325 | 20231024 | 135700 | 120366821000 | 484000 | 485500 | 485500 | 484000 | 742 |
| 326 | 20231024 | 135600 | 120006979500 | 485500 | 485500 | 485500 | 485000 | 334 |
| 327 | 20231024 | 135500 | 119844858500 | 485500 | 485000 | 485500 | 484500 | 836 |
| 328 | 20231024 | 135400 | 119439328500 | 484500 | 484500 | 485000 | 484000 | 531 |
| 329 | 20231024 | 135300 | 119181972000 | 484000 | 484500 | 484500 | 484000 | 489 |
| 330 | 20231024 | 135200 | 118945202000 | 484500 | 484500 | 484500 | 484000 | 222 |
| 331 | 20231024 | 135100 | 118837665500 | 484000 | 483000 | 484500 | 483000 | 1181 |
| 332 | 20231024 | 135000 | 118266360500 | 483500 | 483500 | 483500 | 483000 | 435 |
| 333 | 20231024 | 134900 | 118056149500 | 483000 | 483500 | 483500 | 483000 | 205 |
| 334 | 20231024 | 134800 | 117957038000 | 483500 | 483000 | 483500 | 483000 | 126 |
| 335 | 20231024 | 134700 | 117896141000 | 482500 | 483000 | 483000 | 482500 | 241 |
| 336 | 20231024 | 134600 | 117779752500 | 483000 | 482000 | 483000 | 481500 | 428 |
| 337 | 20231024 | 134500 | 117573455500 | 482500 | 481500 | 482500 | 481500 | 773 |
| 338 | 20231024 | 134400 | 117200738500 | 482000 | 483500 | 483500 | 480000 | 2693 |
| 339 | 20231024 | 134300 | 115902517000 | 483000 | 483000 | 483500 | 482500 | 277 |
| 340 | 20231024 | 134200 | 115768752000 | 483000 | 483000 | 483500 | 482500 | 304 |
| 341 | 20231024 | 134100 | 115621933500 | 482500 | 483000 | 483000 | 482500 | 575 |
| 342 | 20231024 | 134000 | 115344361500 | 483000 | 482000 | 483000 | 482000 | 390 |
| 343 | 20231024 | 133900 | 115156108000 | 482000 | 482500 | 482500 | 482000 | 683 |
| 344 | 20231024 | 133800 | 114826724500 | 482000 | 482500 | 482500 | 482000 | 340 |
| 345 | 20231024 | 133700 | 114662705500 | 482500 | 482000 | 482500 | 481500 | 415 |
| 346 | 20231024 | 133600 | 114462617500 | 481500 | 481500 | 482000 | 481000 | 878 |
| 347 | 20231024 | 133500 | 114039747000 | 481500 | 481000 | 481500 | 480500 | 969 |
| 348 | 20231024 | 133400 | 113573656500 | 481000 | 481000 | 481000 | 480500 | 263 |
| 349 | 20231024 | 133300 | 113447168000 | 480500 | 480500 | 481000 | 480000 | 596 |
| 350 | 20231024 | 133200 | 113160696500 | 480500 | 480500 | 481000 | 480500 | 520 |
| 351 | 20231024 | 133100 | 112910746500 | 480500 | 479500 | 480500 | 479500 | 832 |
| 352 | 20231024 | 133000 | 112511361500 | 479500 | 480000 | 480000 | 479500 | 189 |
| 353 | 20231024 | 132900 | 112420651500 | 480000 | 479500 | 480000 | 479500 | 88 |
| 354 | 20231024 | 132800 | 112378436000 | 480000 | 480000 | 480000 | 479500 | 122 |
| 355 | 20231024 | 132700 | 112319886000 | 479500 | 480000 | 480000 | 479500 | 91 |
| 356 | 20231024 | 132600 | 112276214000 | 480000 | 480500 | 481000 | 479500 | 1077 |
| 357 | 20231024 | 132500 | 111759106000 | 480500 | 480500 | 481000 | 480000 | 777 |
| 358 | 20231024 | 132400 | 111385909500 | 481000 | 480500 | 481000 | 480500 | 219 |
| 359 | 20231024 | 132300 | 111280637500 | 481000 | 480500 | 481000 | 480000 | 297 |
| 360 | 20231024 | 132200 | 111137934000 | 480500 | 480000 | 480500 | 479500 | 480 |
| 361 | 20231024 | 132100 | 110907519500 | 480000 | 480000 | 480000 | 479500 | 111 |
| 362 | 20231024 | 132000 | 110854248000 | 480000 | 479500 | 480500 | 479500 | 1473 |
| 363 | 20231024 | 131900 | 110147294000 | 480000 | 479500 | 480000 | 479000 | 950 |
| 364 | 20231024 | 131800 | 109691780000 | 479500 | 479000 | 479500 | 479000 | 154 |
| 365 | 20231024 | 131700 | 109618008000 | 479000 | 479000 | 479500 | 479000 | 77 |
| 366 | 20231024 | 131600 | 109581094000 | 479500 | 479000 | 479500 | 479000 | 68 |
| 367 | 20231024 | 131500 | 109548504500 | 479000 | 479500 | 479500 | 478500 | 742 |
| 368 | 20231024 | 131400 | 109193092000 | 479500 | 479500 | 479500 | 479000 | 130 |
| 369 | 20231024 | 131300 | 109130770000 | 479500 | 479000 | 479500 | 479000 | 113 |
| 370 | 20231024 | 131200 | 109076635500 | 479000 | 479000 | 479500 | 478500 | 316 |
| 371 | 20231024 | 131100 | 108925248000 | 479000 | 479000 | 479000 | 478500 | 1569 |
| 372 | 20231024 | 131000 | 108173723500 | 478500 | 478500 | 479000 | 478000 | 1221 |
| 373 | 20231024 | 130900 | 107589526000 | 478000 | 478000 | 478500 | 478000 | 165 |
| 374 | 20231024 | 130800 | 107510643000 | 478000 | 477500 | 478500 | 477500 | 393 |
| 375 | 20231024 | 130700 | 107322755000 | 478000 | 478000 | 478000 | 477500 | 245 |
| 376 | 20231024 | 130600 | 107205656500 | 478500 | 478500 | 478500 | 478000 | 200 |
| 377 | 20231024 | 130500 | 107110012500 | 478500 | 478500 | 478500 | 478000 | 170 |
| 378 | 20231024 | 130400 | 107028675000 | 478500 | 478000 | 478500 | 478000 | 274 |
| 379 | 20231024 | 130300 | 106897681500 | 478000 | 478000 | 478500 | 478000 | 197 |
| 380 | 20231024 | 130200 | 106803482500 | 478000 | 478000 | 478500 | 478000 | 94 |
| 381 | 20231024 | 130100 | 106758523500 | 478500 | 478500 | 478500 | 477500 | 556 |
| 382 | 20231024 | 130000 | 106492747500 | 478000 | 478500 | 478500 | 478000 | 121 |
| 383 | 20231024 | 125900 | 106434857000 | 478000 | 478000 | 478000 | 477500 | 255 |
| 384 | 20231024 | 125800 | 106312987000 | 478000 | 477500 | 478000 | 477500 | 436 |
| 385 | 20231024 | 125700 | 106104769500 | 477000 | 477000 | 477500 | 477000 | 69 |
| 386 | 20231024 | 125600 | 106071834000 | 477000 | 477000 | 477500 | 477000 | 108 |
| 387 | 20231024 | 125500 | 106020285500 | 477500 | 477500 | 477500 | 477000 | 30 |
| 388 | 20231024 | 125400 | 106005966500 | 477000 | 476500 | 477500 | 476500 | 83 |
| 389 | 20231024 | 125300 | 105966372000 | 477000 | 477000 | 477000 | 476500 | 247 |
| 390 | 20231024 | 125200 | 105848607000 | 477000 | 477500 | 478000 | 476500 | 430 |
| 391 | 20231024 | 125100 | 105643383000 | 478000 | 477500 | 478000 | 477500 | 220 |
| 392 | 20231024 | 125000 | 105538257000 | 478000 | 477500 | 478000 | 477500 | 151 |
| 393 | 20231024 | 124900 | 105466095500 | 478000 | 478000 | 478000 | 477500 | 306 |
| 394 | 20231024 | 124800 | 105319833000 | 478000 | 478000 | 478000 | 477500 | 90 |
| 395 | 20231024 | 124700 | 105276830000 | 478000 | 477500 | 478000 | 477500 | 315 |
| 396 | 20231024 | 124600 | 105126281000 | 477500 | 477000 | 478000 | 477000 | 171 |
| 397 | 20231024 | 124500 | 105044609500 | 477500 | 477500 | 478000 | 477000 | 136 |
| 398 | 20231024 | 124400 | 104979664500 | 477500 | 477000 | 477500 | 477000 | 184 |
| 399 | 20231024 | 124300 | 104891826500 | 477000 | 476500 | 477500 | 476500 | 284 |
| 400 | 20231024 | 124200 | 104756329000 | 476500 | 476500 | 477000 | 476500 | 219 |
| 401 | 20231024 | 124100 | 104651911500 | 476500 | 476500 | 477000 | 476500 | 177 |
| 402 | 20231024 | 124000 | 104567503000 | 477000 | 476500 | 477000 | 476500 | 82 |
| 403 | 20231024 | 123900 | 104528412000 | 476000 | 475500 | 477000 | 475500 | 977 |
| 404 | 20231024 | 123800 | 104063214000 | 475500 | 475500 | 476000 | 475500 | 36 |
| 405 | 20231024 | 123700 | 104046089500 | 475500 | 476000 | 476000 | 475500 | 45 |
| 406 | 20231024 | 123600 | 104024677500 | 475500 | 475500 | 476000 | 475500 | 186 |
| 407 | 20231024 | 123500 | 103936192000 | 475500 | 475500 | 476000 | 475500 | 40 |
| 408 | 20231024 | 123400 | 103917162000 | 475500 | 476000 | 476000 | 475500 | 110 |
| 409 | 20231024 | 123300 | 103864846500 | 475500 | 476000 | 476500 | 475500 | 388 |
| 410 | 20231024 | 123200 | 103680148000 | 476000 | 475500 | 476500 | 475500 | 292 |
| 411 | 20231024 | 123100 | 103541160000 | 475500 | 476000 | 476000 | 475000 | 254 |
| 412 | 20231024 | 123000 | 103420336000 | 476000 | 475500 | 476500 | 475500 | 150 |
| 413 | 20231024 | 122900 | 103348890500 | 476000 | 475500 | 476500 | 475500 | 311 |
| 414 | 20231024 | 122800 | 103200830000 | 475500 | 476000 | 476000 | 475000 | 975 |
| 415 | 20231024 | 122700 | 102737185000 | 476500 | 475500 | 476500 | 475500 | 162 |
| 416 | 20231024 | 122600 | 102660067000 | 475500 | 476000 | 476500 | 475500 | 348 |
| 417 | 20231024 | 122500 | 102494458500 | 476500 | 477000 | 477000 | 476000 | 426 |
| 418 | 20231024 | 122400 | 102291619500 | 476000 | 476000 | 477000 | 476000 | 179 |
| 419 | 20231024 | 122300 | 102206348000 | 476000 | 476000 | 476500 | 476000 | 70 |
| 420 | 20231024 | 122200 | 102173000500 | 476000 | 477000 | 477000 | 476000 | 254 |
| 421 | 20231024 | 122100 | 102051941000 | 476500 | 476500 | 477000 | 475500 | 562 |
| 422 | 20231024 | 122000 | 101784257500 | 476000 | 475500 | 476500 | 475500 | 393 |
| 423 | 20231024 | 121900 | 101597194000 | 475500 | 475500 | 476000 | 475500 | 82 |
| 424 | 20231024 | 121800 | 101558171500 | 475500 | 475500 | 476000 | 475500 | 201 |
| 425 | 20231024 | 121700 | 101462566500 | 475000 | 475500 | 475500 | 475000 | 93 |
| 426 | 20231024 | 121600 | 101418362500 | 475000 | 476000 | 476000 | 475000 | 377 |
| 427 | 20231024 | 121500 | 101239211500 | 475500 | 475500 | 476000 | 475000 | 219 |
| 428 | 20231024 | 121400 | 101135080000 | 475000 | 475500 | 475500 | 474500 | 908 |
| 429 | 20231024 | 121300 | 100703754000 | 475000 | 475000 | 475500 | 475000 | 85 |
| 430 | 20231024 | 121200 | 100663351500 | 475000 | 475500 | 475500 | 475000 | 123 |
| 431 | 20231024 | 121100 | 100604893000 | 475500 | 475000 | 475500 | 475000 | 186 |
| 432 | 20231024 | 121000 | 100516488500 | 475000 | 476000 | 476000 | 475000 | 374 |
| 433 | 20231024 | 120900 | 100338650000 | 475500 | 476000 | 476500 | 475500 | 253 |
| 434 | 20231024 | 120800 | 100218222000 | 476500 | 476000 | 476500 | 476000 | 244 |
| 435 | 20231024 | 120700 | 100102062500 | 476000 | 476000 | 476500 | 476000 | 184 |
| 436 | 20231024 | 120600 | 100014437500 | 476000 | 476000 | 476500 | 476000 | 36 |
| 437 | 20231024 | 120500 | 99997297000 | 476500 | 475500 | 476500 | 475500 | 648 |
| 438 | 20231024 | 120400 | 99688863000 | 476000 | 476000 | 476000 | 475500 | 545 |
| 439 | 20231024 | 120300 | 99429667500 | 475500 | 476000 | 476000 | 475500 | 256 |
| 440 | 20231024 | 120200 | 99307870000 | 476000 | 476500 | 477000 | 476000 | 461 |
| 441 | 20231024 | 120100 | 99088240000 | 477000 | 476500 | 477000 | 476500 | 194 |
| 442 | 20231024 | 120000 | 98995784500 | 476500 | 476500 | 477000 | 476500 | 123 |
| 443 | 20231024 | 115900 | 98937136000 | 477000 | 476500 | 477000 | 476500 | 219 |
| 444 | 20231024 | 115800 | 98832778000 | 477000 | 477500 | 478000 | 476500 | 369 |
| 445 | 20231024 | 115700 | 98656609500 | 478000 | 476500 | 478000 | 476500 | 1105 |
| 446 | 20231024 | 115600 | 98129276000 | 476500 | 477500 | 477500 | 476500 | 558 |
| 447 | 20231024 | 115500 | 97863012500 | 477500 | 478000 | 478500 | 477500 | 846 |
| 448 | 20231024 | 115400 | 97458696000 | 478000 | 479000 | 479000 | 478000 | 389 |
| 449 | 20231024 | 115300 | 97272563000 | 478500 | 479500 | 479500 | 478500 | 274 |
| 450 | 20231024 | 115200 | 97141324000 | 479000 | 479000 | 479500 | 478500 | 139 |
| 451 | 20231024 | 115100 | 97074746000 | 479000 | 479000 | 479000 | 478500 | 83 |
| 452 | 20231024 | 115000 | 97034996500 | 479000 | 479500 | 479500 | 478500 | 521 |
| 453 | 20231024 | 114900 | 96785425000 | 479500 | 478500 | 479500 | 478500 | 278 |
| 454 | 20231024 | 114800 | 96652207000 | 478500 | 479000 | 479000 | 478500 | 429 |
| 455 | 20231024 | 114700 | 96446910000 | 478500 | 479500 | 480000 | 478500 | 297 |
| 456 | 20231024 | 114600 | 96304513000 | 479500 | 479500 | 480000 | 478500 | 1303 |
| 457 | 20231024 | 114500 | 95679703500 | 480000 | 478500 | 480000 | 478500 | 2621 |
| 458 | 20231024 | 114400 | 94425078500 | 478500 | 478000 | 478500 | 478000 | 281 |
| 459 | 20231024 | 114300 | 94290757000 | 478000 | 478000 | 478000 | 477500 | 269 |
| 460 | 20231024 | 114200 | 94162176000 | 478000 | 478000 | 478500 | 477500 | 184 |
| 461 | 20231024 | 114100 | 94074223000 | 477500 | 477500 | 478000 | 477500 | 283 |
| 462 | 20231024 | 114000 | 93938971000 | 477500 | 478000 | 478500 | 477500 | 528 |
| 463 | 20231024 | 113900 | 93686627000 | 478000 | 478500 | 478500 | 478000 | 145 |
| 464 | 20231024 | 113800 | 93617255000 | 478000 | 477500 | 478000 | 477000 | 158 |
| 465 | 20231024 | 113700 | 93541755000 | 477500 | 477000 | 478000 | 477000 | 227 |
| 466 | 20231024 | 113600 | 93433374500 | 477000 | 477000 | 477500 | 477000 | 359 |
| 467 | 20231024 | 113500 | 93262087500 | 477000 | 478000 | 478500 | 477000 | 421 |
| 468 | 20231024 | 113400 | 93060929500 | 478000 | 478500 | 478500 | 478000 | 272 |
| 469 | 20231024 | 113300 | 92930806000 | 478500 | 478000 | 479000 | 478000 | 675 |
| 470 | 20231024 | 113200 | 92607819000 | 478500 | 478000 | 478500 | 477500 | 862 |
| 471 | 20231024 | 113100 | 92195709500 | 477500 | 477000 | 478000 | 477000 | 771 |
| 472 | 20231024 | 113000 | 91827531000 | 477500 | 477500 | 477500 | 477000 | 229 |
| 473 | 20231024 | 112900 | 91718208000 | 477000 | 477000 | 477500 | 477000 | 268 |
| 474 | 20231024 | 112800 | 91590301500 | 477500 | 476500 | 477500 | 476500 | 380 |
| 475 | 20231024 | 112700 | 91409052500 | 477000 | 475500 | 477000 | 475500 | 406 |
| 476 | 20231024 | 112600 | 91215677000 | 475500 | 475500 | 476500 | 475500 | 542 |
| 477 | 20231024 | 112500 | 90957814500 | 476000 | 476000 | 476500 | 475500 | 579 |
| 478 | 20231024 | 112400 | 90682223500 | 476000 | 477000 | 477000 | 476000 | 1134 |
| 479 | 20231024 | 112300 | 90141986000 | 476500 | 476000 | 477000 | 476000 | 627 |
| 480 | 20231024 | 112200 | 89843187500 | 476500 | 476500 | 476500 | 476000 | 860 |
| 481 | 20231024 | 112100 | 89433413000 | 476000 | 475500 | 476000 | 475000 | 670 |
| 482 | 20231024 | 112000 | 89114675000 | 475500 | 475500 | 475500 | 474500 | 139 |
| 483 | 20231024 | 111900 | 89048590500 | 475000 | 475500 | 475500 | 474500 | 1335 |
| 484 | 20231024 | 111800 | 88414602000 | 475500 | 474000 | 475500 | 474000 | 2320 |
| 485 | 20231024 | 111700 | 87313385500 | 474000 | 473500 | 474500 | 473500 | 1970 |
| 486 | 20231024 | 111600 | 86379164500 | 474000 | 473500 | 474000 | 473500 | 391 |
| 487 | 20231024 | 111500 | 86193945000 | 473500 | 473000 | 474000 | 473000 | 314 |
| 488 | 20231024 | 111400 | 86045251000 | 473500 | 472500 | 474000 | 472500 | 2266 |
| 489 | 20231024 | 111300 | 84972730000 | 473000 | 472500 | 473000 | 472500 | 406 |
| 490 | 20231024 | 111200 | 84780871000 | 472500 | 473000 | 473000 | 472500 | 113 |
| 491 | 20231024 | 111100 | 84727438000 | 473000 | 472000 | 473000 | 472000 | 688 |
| 492 | 20231024 | 111000 | 84402352500 | 472000 | 473000 | 473000 | 472000 | 1112 |
| 493 | 20231024 | 110900 | 83876937500 | 473000 | 473000 | 473000 | 472500 | 82 |
| 494 | 20231024 | 110800 | 83838168000 | 472500 | 472500 | 472500 | 472000 | 1015 |
| 495 | 20231024 | 110700 | 83358903500 | 472500 | 471000 | 472500 | 471000 | 1194 |
| 496 | 20231024 | 110600 | 82795960500 | 471500 | 471000 | 471500 | 471000 | 80 |
| 497 | 20231024 | 110500 | 82758252500 | 471000 | 471500 | 471500 | 471000 | 1034 |
| 498 | 20231024 | 110400 | 82271236500 | 471500 | 470500 | 471500 | 470500 | 274 |
| 499 | 20231024 | 110300 | 82142182000 | 470500 | 471000 | 471000 | 470000 | 1552 |
| 500 | 20231024 | 110200 | 81411951500 | 471000 | 471500 | 471500 | 471000 | 140 |
| 501 | 20231024 | 110100 | 81345996000 | 471500 | 470000 | 472000 | 470000 | 4084 |
| 502 | 20231024 | 110000 | 79423880000 | 470000 | 470000 | 470000 | 469500 | 289 |
| 503 | 20231024 | 105900 | 79288099000 | 469500 | 469000 | 470000 | 469000 | 216 |
| 504 | 20231024 | 105800 | 79186680000 | 469000 | 470000 | 470000 | 468500 | 1147 |
| 505 | 20231024 | 105700 | 78648422000 | 470000 | 470000 | 470000 | 469500 | 126 |
| 506 | 20231024 | 105600 | 78589203500 | 470000 | 470000 | 470000 | 469500 | 674 |
| 507 | 20231024 | 105500 | 78272618000 | 470000 | 469000 | 470000 | 469000 | 288 |
| 508 | 20231024 | 105400 | 78137381500 | 469500 | 469000 | 469500 | 468500 | 2249 |
| 509 | 20231024 | 105300 | 77082578500 | 468500 | 468500 | 469000 | 468500 | 178 |
| 510 | 20231024 | 105200 | 76999156000 | 468500 | 468500 | 469000 | 468500 | 193 |
| 511 | 20231024 | 105100 | 76908683000 | 468500 | 468500 | 469000 | 468500 | 135 |
| 512 | 20231024 | 105000 | 76845395000 | 469000 | 469000 | 469500 | 468500 | 1215 |
| 513 | 20231024 | 104900 | 76275711000 | 469000 | 469500 | 469500 | 469000 | 221 |
| 514 | 20231024 | 104800 | 76171991500 | 469500 | 469500 | 469500 | 469000 | 545 |
| 515 | 20231024 | 104700 | 75916365000 | 469000 | 470000 | 470000 | 469000 | 804 |
| 516 | 20231024 | 104600 | 75538933000 | 470000 | 470000 | 470000 | 469500 | 1111 |
| 517 | 20231024 | 104500 | 75017031500 | 470000 | 469500 | 470000 | 468500 | 1938 |
| 518 | 20231024 | 104400 | 74107396000 | 469500 | 467500 | 469500 | 467000 | 1917 |
| 519 | 20231024 | 104300 | 73209871500 | 467500 | 468000 | 468500 | 467500 | 1119 |
| 520 | 20231024 | 104200 | 72686154000 | 468000 | 467500 | 468000 | 467000 | 1321 |
| 521 | 20231024 | 104100 | 72068430000 | 467500 | 467000 | 468000 | 467000 | 720 |
| 522 | 20231024 | 104000 | 71731895500 | 467000 | 467000 | 467000 | 466000 | 1534 |
| 523 | 20231024 | 103900 | 71016181000 | 467000 | 467000 | 467000 | 466500 | 897 |
| 524 | 20231024 | 103800 | 70597685500 | 467000 | 466500 | 467000 | 466000 | 910 |
| 525 | 20231024 | 103700 | 70173054000 | 466500 | 466000 | 466500 | 465500 | 1093 |
| 526 | 20231024 | 103600 | 69663713500 | 466000 | 465000 | 466500 | 464500 | 4394 |
| 527 | 20231024 | 103500 | 67618850500 | 465000 | 463000 | 465000 | 463000 | 2381 |
| 528 | 20231024 | 103400 | 66514176000 | 463500 | 465000 | 465500 | 463000 | 7046 |
| 529 | 20231024 | 103300 | 63242497500 | 465500 | 466000 | 466000 | 465000 | 3424 |
| 530 | 20231024 | 103200 | 61648506500 | 466000 | 467000 | 467000 | 465500 | 4045 |
| 531 | 20231024 | 103100 | 59762798000 | 467000 | 467000 | 467000 | 466500 | 239 |
| 532 | 20231024 | 103000 | 59651242000 | 467000 | 466500 | 467500 | 466500 | 399 |
| 533 | 20231024 | 102900 | 59464939500 | 467000 | 466000 | 467000 | 466000 | 1158 |
| 534 | 20231024 | 102800 | 58924487500 | 466000 | 466000 | 467000 | 466000 | 3408 |
| 535 | 20231024 | 102700 | 57335591000 | 466500 | 466500 | 466500 | 466000 | 674 |
| 536 | 20231024 | 102600 | 57021217500 | 466500 | 467000 | 467000 | 466500 | 1238 |
| 537 | 20231024 | 102500 | 56443551500 | 466500 | 467000 | 467000 | 466500 | 1232 |
| 538 | 20231024 | 102400 | 55868428500 | 466500 | 468500 | 468500 | 466500 | 2227 |
| 539 | 20231024 | 102300 | 54827448500 | 468000 | 468000 | 468500 | 468000 | 404 |
| 540 | 20231024 | 102200 | 54638367000 | 467500 | 468000 | 468000 | 467500 | 368 |
| 541 | 20231024 | 102100 | 54466178000 | 468000 | 468000 | 468500 | 467000 | 3507 |
| 542 | 20231024 | 102000 | 52825641000 | 468500 | 468500 | 469000 | 468000 | 1399 |
| 543 | 20231024 | 101900 | 52170284000 | 468500 | 469000 | 469000 | 468500 | 993 |
| 544 | 20231024 | 101800 | 51704616500 | 469000 | 469500 | 469500 | 469000 | 1580 |
| 545 | 20231024 | 101700 | 50963352000 | 469500 | 470500 | 470500 | 469500 | 3547 |
| 546 | 20231024 | 101600 | 49296667000 | 470500 | 470500 | 471000 | 470000 | 1168 |
| 547 | 20231024 | 101500 | 48747270000 | 470500 | 470500 | 471000 | 470500 | 254 |
| 548 | 20231024 | 101400 | 48627744500 | 470500 | 470500 | 471000 | 470500 | 242 |
| 549 | 20231024 | 101300 | 48513861000 | 471000 | 471000 | 471000 | 470500 | 541 |
| 550 | 20231024 | 101200 | 48259214000 | 471000 | 471000 | 471500 | 470500 | 3607 |
| 551 | 20231024 | 101100 | 46560408500 | 471000 | 472000 | 472500 | 471000 | 2223 |
| 552 | 20231024 | 101000 | 45511773000 | 472000 | 473000 | 473000 | 472000 | 654 |
| 553 | 20231024 | 100900 | 45202734500 | 472500 | 473500 | 473500 | 472500 | 769 |
| 554 | 20231024 | 100800 | 44839029500 | 473000 | 473000 | 473500 | 473000 | 417 |
| 555 | 20231024 | 100700 | 44641752500 | 473000 | 473500 | 473500 | 473000 | 194 |
| 556 | 20231024 | 100600 | 44549928000 | 473000 | 473500 | 473500 | 472500 | 1605 |
| 557 | 20231024 | 100500 | 43790751500 | 473500 | 473000 | 473500 | 473000 | 1155 |
| 558 | 20231024 | 100400 | 43243957000 | 473500 | 473000 | 473500 | 473000 | 713 |
| 559 | 20231024 | 100300 | 42906601500 | 473000 | 473500 | 474000 | 473000 | 238 |
| 560 | 20231024 | 100200 | 42793956500 | 473500 | 473500 | 474000 | 473500 | 998 |
| 561 | 20231024 | 100100 | 42321374000 | 474000 | 474000 | 474000 | 473500 | 201 |
| 562 | 20231024 | 100000 | 42226180500 | 473500 | 474000 | 474000 | 473500 | 590 |
| 563 | 20231024 | 095900 | 41946653500 | 473500 | 474000 | 474000 | 473500 | 769 |
| 564 | 20231024 | 095800 | 41582223000 | 474000 | 474000 | 474500 | 473500 | 265 |
| 565 | 20231024 | 095700 | 41456677000 | 474000 | 474500 | 475000 | 473500 | 1585 |
| 566 | 20231024 | 095600 | 40705104500 | 475000 | 475500 | 476000 | 475000 | 740 |
| 567 | 20231024 | 095500 | 40353311000 | 475500 | 474500 | 475500 | 474500 | 538 |
| 568 | 20231024 | 095400 | 40097777000 | 474500 | 474500 | 474500 | 474000 | 432 |
| 569 | 20231024 | 095300 | 39892876500 | 474500 | 475500 | 476000 | 474000 | 912 |
| 570 | 20231024 | 095200 | 39459962500 | 475500 | 475000 | 476000 | 475000 | 235 |
| 571 | 20231024 | 095100 | 39348220500 | 475000 | 475000 | 475500 | 475000 | 1755 |
| 572 | 20231024 | 095000 | 38514421000 | 475500 | 475500 | 476000 | 475000 | 470 |
| 573 | 20231024 | 094900 | 38290961500 | 476000 | 475500 | 476000 | 475000 | 1028 |
| 574 | 20231024 | 094800 | 37802296500 | 476000 | 476000 | 476500 | 475500 | 791 |
| 575 | 20231024 | 094700 | 37425899500 | 476500 | 476000 | 476500 | 476000 | 140 |
| 576 | 20231024 | 094600 | 37359242000 | 476000 | 477500 | 477500 | 476000 | 831 |
| 577 | 20231024 | 094500 | 36963245500 | 477500 | 476500 | 477500 | 476500 | 108 |
| 578 | 20231024 | 094400 | 36911727500 | 476500 | 477000 | 477500 | 476000 | 1246 |
| 579 | 20231024 | 094300 | 36317971500 | 477500 | 477000 | 477500 | 477000 | 226 |
| 580 | 20231024 | 094200 | 36210165500 | 477000 | 477500 | 477500 | 477000 | 62 |
| 581 | 20231024 | 094100 | 36180588000 | 477500 | 477500 | 477500 | 477000 | 162 |
| 582 | 20231024 | 094000 | 36103262500 | 477500 | 477000 | 477500 | 477000 | 278 |
| 583 | 20231024 | 093900 | 35970572000 | 477500 | 477500 | 477500 | 477000 | 455 |
| 584 | 20231024 | 093800 | 35753380000 | 477500 | 478000 | 478000 | 477500 | 102 |
| 585 | 20231024 | 093700 | 35704670500 | 478000 | 478000 | 478500 | 477500 | 422 |
| 586 | 20231024 | 093600 | 35502958500 | 478500 | 477500 | 478500 | 477500 | 1140 |
| 587 | 20231024 | 093500 | 34957785500 | 477500 | 479500 | 479500 | 477000 | 1995 |
| 588 | 20231024 | 093400 | 34003413500 | 479500 | 479000 | 480000 | 479000 | 654 |
| 589 | 20231024 | 093300 | 33689838000 | 479500 | 478500 | 479500 | 478500 | 85 |
| 590 | 20231024 | 093200 | 33649115500 | 478500 | 478000 | 479000 | 478000 | 488 |
| 591 | 20231024 | 093100 | 33415594500 | 478500 | 478000 | 478500 | 478000 | 131 |
| 592 | 20231024 | 093000 | 33352965500 | 478000 | 479500 | 479500 | 478000 | 387 |
| 593 | 20231024 | 092900 | 33167673000 | 479000 | 477500 | 479500 | 477000 | 1384 |
| 594 | 20231024 | 092800 | 32505840500 | 477500 | 480000 | 480000 | 477500 | 1038 |
| 595 | 20231024 | 092700 | 32009207000 | 480000 | 479000 | 480000 | 478500 | 696 |
| 596 | 20231024 | 092600 | 31675685000 | 479000 | 480000 | 480000 | 478500 | 624 |
| 597 | 20231024 | 092500 | 31376639500 | 479500 | 478500 | 479500 | 478000 | 625 |
| 598 | 20231024 | 092400 | 31077381500 | 478500 | 478500 | 479000 | 477000 | 792 |
| 599 | 20231024 | 092300 | 30698871000 | 478500 | 477500 | 479000 | 477500 | 432 |
| 600 | 20231024 | 092200 | 30492196000 | 477000 | 477000 | 477000 | 475000 | 2910 |
| 601 | 20231024 | 092100 | 29107123000 | 477000 | 476500 | 479500 | 476000 | 2889 |
| 602 | 20231024 | 092000 | 27729028000 | 476000 | 475500 | 476000 | 474000 | 2726 |
| 603 | 20231024 | 091900 | 26433376500 | 475500 | 476500 | 476500 | 473500 | 5655 |
| 604 | 20231024 | 091800 | 23747488000 | 476500 | 477000 | 477000 | 475500 | 2529 |
| 605 | 20231024 | 091700 | 22543707000 | 477000 | 478000 | 478000 | 476500 | 2039 |
| 606 | 20231024 | 091600 | 21570709500 | 478000 | 478500 | 478500 | 477500 | 358 |
| 607 | 20231024 | 091500 | 21399520000 | 478500 | 478000 | 479000 | 477500 | 1079 |
| 608 | 20231024 | 091400 | 20883376500 | 478500 | 476500 | 478500 | 475500 | 1536 |
| 609 | 20231024 | 091300 | 20151643000 | 476000 | 477500 | 477500 | 476000 | 1101 |
| 610 | 20231024 | 091200 | 19626643000 | 477000 | 479000 | 479500 | 476000 | 2847 |
| 611 | 20231024 | 091100 | 18267238000 | 478500 | 478500 | 479500 | 478500 | 1908 |
| 612 | 20231024 | 091000 | 17353366000 | 479000 | 479000 | 479000 | 478000 | 1548 |
| 613 | 20231024 | 090900 | 16612772500 | 479000 | 480000 | 480000 | 478500 | 1562 |
| 614 | 20231024 | 090800 | 15864219500 | 479500 | 479500 | 480500 | 479500 | 602 |
| 615 | 20231024 | 090700 | 15575303000 | 479500 | 479500 | 480000 | 478000 | 3741 |
| 616 | 20231024 | 090600 | 13783098000 | 479500 | 481500 | 481500 | 478500 | 2712 |
| 617 | 20231024 | 090500 | 12481308000 | 481500 | 483000 | 483500 | 481000 | 2086 |
| 618 | 20231024 | 090400 | 11474647500 | 483500 | 482500 | 483500 | 482000 | 2029 |
| 619 | 20231024 | 090300 | 10495418500 | 482500 | 482000 | 483500 | 481500 | 1766 |
| 620 | 20231024 | 090200 | 9642905000 | 483000 | 486000 | 487000 | 482500 | 4582 |
| 621 | 20231024 | 090100 | 7420592000 | 486000 | 485000 | 488000 | 485000 | 3306 |
| 622 | 20231024 | 090000 | 5811900000 | 486500 | 481000 | 487500 | 481000 | 12035 |