37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 19186 |
| 3 | 20231027 | 192300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 4 | 20231027 | 192200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 5 | 20231027 | 192100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 6 | 20231027 | 192000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 7 | 20231027 | 191900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 8 | 20231027 | 191800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 9 | 20231027 | 191700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 10 | 20231027 | 191600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 11 | 20231027 | 191500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 12 | 20231027 | 191400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 13 | 20231027 | 191300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 14 | 20231027 | 191200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 15 | 20231027 | 191100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 16 | 20231027 | 191000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 17 | 20231027 | 190900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 18 | 20231027 | 190800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 19 | 20231027 | 190700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 20 | 20231027 | 190600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 21 | 20231027 | 190500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 22 | 20231027 | 190400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 23 | 20231027 | 190300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 24 | 20231027 | 190200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 25 | 20231027 | 190100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 26 | 20231027 | 190000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 27 | 20231027 | 185900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 28 | 20231027 | 185800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 29 | 20231027 | 185700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 30 | 20231027 | 185600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 31 | 20231027 | 185500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 32 | 20231027 | 185400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 19186 |
| 33 | 20231027 | 185300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 34 | 20231027 | 185200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 35 | 20231027 | 185100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 36 | 20231027 | 185000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 37 | 20231027 | 184900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 38 | 20231027 | 184800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 39 | 20231027 | 184700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 40 | 20231027 | 184600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 41 | 20231027 | 184500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 42 | 20231027 | 184400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 43 | 20231027 | 184300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 44 | 20231027 | 184200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 45 | 20231027 | 184100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 46 | 20231027 | 184000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 47 | 20231027 | 183900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 48 | 20231027 | 183800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 49 | 20231027 | 183700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 50 | 20231027 | 183600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 51 | 20231027 | 183500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 52 | 20231027 | 183400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 53 | 20231027 | 183300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 54 | 20231027 | 183200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 55 | 20231027 | 183100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 56 | 20231027 | 183000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 57 | 20231027 | 182900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 58 | 20231027 | 182800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 59 | 20231027 | 182700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 60 | 20231027 | 182600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 61 | 20231027 | 182500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 62 | 20231027 | 182400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 19186 |
| 63 | 20231027 | 182300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 64 | 20231027 | 182200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 65 | 20231027 | 182100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 66 | 20231027 | 182000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 67 | 20231027 | 181900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 68 | 20231027 | 181800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 69 | 20231027 | 181700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 70 | 20231027 | 181600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 71 | 20231027 | 181500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 72 | 20231027 | 181400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 73 | 20231027 | 181300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 74 | 20231027 | 181200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 75 | 20231027 | 181100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 76 | 20231027 | 181000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 77 | 20231027 | 180900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 78 | 20231027 | 180800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 79 | 20231027 | 180700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 80 | 20231027 | 180600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 81 | 20231027 | 180500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 82 | 20231027 | 180400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 83 | 20231027 | 180300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 84 | 20231027 | 180200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 85 | 20231027 | 180100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 86 | 20231027 | 180000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 87 | 20231027 | 175900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 88 | 20231027 | 175800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 89 | 20231027 | 175700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 90 | 20231027 | 175600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 91 | 20231027 | 175500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 92 | 20231027 | 175400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 19186 |
| 93 | 20231027 | 175300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 94 | 20231027 | 175200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 95 | 20231027 | 175100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 96 | 20231027 | 175000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 97 | 20231027 | 174900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 98 | 20231027 | 174800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 99 | 20231027 | 174700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 100 | 20231027 | 174600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 101 | 20231027 | 174500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 102 | 20231027 | 174400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 103 | 20231027 | 174300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 104 | 20231027 | 174200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 105 | 20231027 | 174100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 106 | 20231027 | 174000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 107 | 20231027 | 173900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 108 | 20231027 | 173800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 109 | 20231027 | 173700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 110 | 20231027 | 173600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 111 | 20231027 | 173500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 112 | 20231027 | 173400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 113 | 20231027 | 173300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 114 | 20231027 | 173200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 115 | 20231027 | 173100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 116 | 20231027 | 173000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 117 | 20231027 | 172900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 118 | 20231027 | 172800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 119 | 20231027 | 172700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 120 | 20231027 | 172600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 121 | 20231027 | 172500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 122 | 20231027 | 172400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 19186 |
| 123 | 20231027 | 172300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 124 | 20231027 | 172200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 125 | 20231027 | 172100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 126 | 20231027 | 172000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 127 | 20231027 | 171900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 128 | 20231027 | 171800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 129 | 20231027 | 171700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 130 | 20231027 | 171600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 131 | 20231027 | 171500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 132 | 20231027 | 171400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 133 | 20231027 | 171300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 134 | 20231027 | 171200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 135 | 20231027 | 171100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 136 | 20231027 | 171000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 137 | 20231027 | 170900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 138 | 20231027 | 170800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 139 | 20231027 | 170700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 140 | 20231027 | 170600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 141 | 20231027 | 170500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 142 | 20231027 | 170400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 143 | 20231027 | 170300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 144 | 20231027 | 170200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 145 | 20231027 | 170100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 146 | 20231027 | 170000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 147 | 20231027 | 165900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 148 | 20231027 | 165800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 149 | 20231027 | 165700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 150 | 20231027 | 165600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 151 | 20231027 | 165500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 152 | 20231027 | 165400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 19186 |
| 153 | 20231027 | 165300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 154 | 20231027 | 165200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 155 | 20231027 | 165100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 156 | 20231027 | 165000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 157 | 20231027 | 164900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 158 | 20231027 | 164800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 159 | 20231027 | 164700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 160 | 20231027 | 164600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 161 | 20231027 | 164500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 162 | 20231027 | 164400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 163 | 20231027 | 164300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 164 | 20231027 | 164200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 165 | 20231027 | 164100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 166 | 20231027 | 164000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 167 | 20231027 | 163900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 168 | 20231027 | 163800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 169 | 20231027 | 163700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 170 | 20231027 | 163600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 171 | 20231027 | 163500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 172 | 20231027 | 163400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 173 | 20231027 | 163300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 174 | 20231027 | 163200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 175 | 20231027 | 163100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 176 | 20231027 | 163000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 177 | 20231027 | 162900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 178 | 20231027 | 162800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 179 | 20231027 | 162700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 180 | 20231027 | 162600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 181 | 20231027 | 162500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 182 | 20231027 | 162400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 19186 |
| 183 | 20231027 | 162300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 184 | 20231027 | 162200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 185 | 20231027 | 162100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 186 | 20231027 | 162000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 187 | 20231027 | 161900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 188 | 20231027 | 161800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 189 | 20231027 | 161700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 190 | 20231027 | 161600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 191 | 20231027 | 161500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 192 | 20231027 | 161400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 193 | 20231027 | 161300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 194 | 20231027 | 161200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 195 | 20231027 | 161100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 196 | 20231027 | 161000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 197 | 20231027 | 160900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 198 | 20231027 | 160800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 199 | 20231027 | 160700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 200 | 20231027 | 160600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 201 | 20231027 | 160500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 202 | 20231027 | 160400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 203 | 20231027 | 160300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 204 | 20231027 | 160200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 205 | 20231027 | 160100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 206 | 20231027 | 160000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 207 | 20231027 | 155900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 208 | 20231027 | 155800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 209 | 20231027 | 155700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 210 | 20231027 | 155600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 211 | 20231027 | 155500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 212 | 20231027 | 155400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 19186 |
| 213 | 20231027 | 155300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 214 | 20231027 | 155200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 215 | 20231027 | 155100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 216 | 20231027 | 155000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 217 | 20231027 | 154900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 218 | 20231027 | 154800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 219 | 20231027 | 154700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 220 | 20231027 | 154600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 221 | 20231027 | 154500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 222 | 20231027 | 154400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 223 | 20231027 | 154300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 224 | 20231027 | 154200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 225 | 20231027 | 154100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 226 | 20231027 | 154000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 227 | 20231027 | 153900 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 228 | 20231027 | 153800 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 229 | 20231027 | 153700 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 230 | 20231027 | 153600 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 231 | 20231027 | 153500 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 232 | 20231027 | 153400 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 233 | 20231027 | 153300 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 234 | 20231027 | 153200 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 235 | 20231027 | 153100 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 236 | 20231027 | 153000 | 215633382000 | 311500 | 311500 | 311500 | 311500 | 19186 |
| 237 | 20231027 | 152900 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 238 | 20231027 | 152800 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 239 | 20231027 | 152700 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 240 | 20231027 | 152600 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 241 | 20231027 | 152500 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 242 | 20231027 | 152400 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 243 | 20231027 | 152300 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 244 | 20231027 | 152200 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 245 | 20231027 | 152100 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 246 | 20231027 | 152000 | 209656943000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 247 | 20231027 | 151900 | 209656943000 | 314500 | 314500 | 315000 | 314000 | 1574 |
| 248 | 20231027 | 151800 | 209161947000 | 314500 | 314500 | 315000 | 314000 | 573 |
| 249 | 20231027 | 151700 | 208981823000 | 314500 | 315000 | 315000 | 314000 | 1762 |
| 250 | 20231027 | 151600 | 208427480000 | 314500 | 314500 | 315000 | 314000 | 1441 |
| 251 | 20231027 | 151500 | 207974279500 | 314500 | 314000 | 314500 | 314000 | 1245 |
| 252 | 20231027 | 151400 | 207583012500 | 314000 | 314500 | 314500 | 314000 | 730 |
| 253 | 20231027 | 151300 | 207353557500 | 314000 | 314000 | 314500 | 313500 | 1749 |
| 254 | 20231027 | 151200 | 206804317000 | 314000 | 314500 | 315000 | 314000 | 1575 |
| 255 | 20231027 | 151100 | 206309020500 | 314500 | 314500 | 315500 | 314500 | 1201 |
| 256 | 20231027 | 151000 | 205930828500 | 314500 | 315000 | 315000 | 314500 | 741 |
| 257 | 20231027 | 150900 | 205697557500 | 314500 | 314500 | 315000 | 314500 | 892 |
| 258 | 20231027 | 150800 | 205416780000 | 314500 | 314500 | 315000 | 314500 | 690 |
| 259 | 20231027 | 150700 | 205199582000 | 314500 | 314000 | 315000 | 314000 | 664 |
| 260 | 20231027 | 150600 | 204990744000 | 314500 | 314000 | 314500 | 314000 | 939 |
| 261 | 20231027 | 150500 | 204695609500 | 314000 | 314000 | 314500 | 314000 | 817 |
| 262 | 20231027 | 150400 | 204439027000 | 314500 | 314000 | 314500 | 314000 | 777 |
| 263 | 20231027 | 150300 | 204194952500 | 314000 | 313500 | 314500 | 313500 | 1363 |
| 264 | 20231027 | 150200 | 203766829500 | 313500 | 314000 | 314500 | 313500 | 1682 |
| 265 | 20231027 | 150100 | 203238606000 | 314000 | 315000 | 315000 | 314000 | 1204 |
| 266 | 20231027 | 150000 | 202860075000 | 314500 | 315000 | 316000 | 314500 | 1571 |
| 267 | 20231027 | 145900 | 202364955000 | 315000 | 315500 | 316000 | 315000 | 816 |
| 268 | 20231027 | 145800 | 202107629000 | 316000 | 315500 | 316000 | 315500 | 999 |
| 269 | 20231027 | 145700 | 201792295000 | 316000 | 315000 | 316500 | 315000 | 1701 |
| 270 | 20231027 | 145600 | 201255246000 | 315000 | 315000 | 316000 | 315000 | 1058 |
| 271 | 20231027 | 145500 | 200921589500 | 315500 | 315500 | 315500 | 315000 | 547 |
| 272 | 20231027 | 145400 | 200749154000 | 315000 | 315500 | 315500 | 315000 | 787 |
| 273 | 20231027 | 145300 | 200501113000 | 315000 | 315500 | 315500 | 315000 | 616 |
| 274 | 20231027 | 145200 | 200306958000 | 315000 | 315000 | 315500 | 315000 | 803 |
| 275 | 20231027 | 145100 | 200053941000 | 315000 | 314500 | 315500 | 314500 | 892 |
| 276 | 20231027 | 145000 | 199773145000 | 314500 | 315000 | 315500 | 314000 | 1899 |
| 277 | 20231027 | 144900 | 199176011500 | 315000 | 316000 | 316000 | 314500 | 1646 |
| 278 | 20231027 | 144800 | 198657144000 | 315500 | 316000 | 316500 | 315500 | 735 |
| 279 | 20231027 | 144700 | 198424950000 | 316000 | 316000 | 316500 | 316000 | 1647 |
| 280 | 20231027 | 144600 | 197904234500 | 316500 | 316500 | 316500 | 316000 | 1574 |
| 281 | 20231027 | 144500 | 197406215000 | 316500 | 316000 | 316500 | 316000 | 866 |
| 282 | 20231027 | 144400 | 197132310500 | 316500 | 316500 | 317000 | 316000 | 1342 |
| 283 | 20231027 | 144300 | 196707694500 | 317000 | 315000 | 317000 | 315000 | 3215 |
| 284 | 20231027 | 144200 | 195691608000 | 315000 | 315000 | 315500 | 314500 | 1246 |
| 285 | 20231027 | 144100 | 195299066000 | 315000 | 314500 | 315500 | 314500 | 782 |
| 286 | 20231027 | 144000 | 195052753500 | 315000 | 315000 | 315000 | 314500 | 1048 |
| 287 | 20231027 | 143900 | 194722873500 | 315000 | 314500 | 315000 | 314000 | 1864 |
| 288 | 20231027 | 143800 | 194136215500 | 314000 | 314000 | 314500 | 313500 | 889 |
| 289 | 20231027 | 143700 | 193857292000 | 313500 | 313000 | 314000 | 313000 | 834 |
| 290 | 20231027 | 143600 | 193595929000 | 313000 | 313500 | 314000 | 313000 | 481 |
| 291 | 20231027 | 143500 | 193445265500 | 313500 | 313500 | 314000 | 313500 | 708 |
| 292 | 20231027 | 143400 | 193223245500 | 314000 | 314500 | 314500 | 313500 | 2444 |
| 293 | 20231027 | 143300 | 192455358500 | 314000 | 313500 | 314500 | 313500 | 1204 |
| 294 | 20231027 | 143200 | 192077303500 | 314000 | 313500 | 314000 | 313500 | 570 |
| 295 | 20231027 | 143100 | 191898426500 | 314000 | 313500 | 314000 | 313500 | 833 |
| 296 | 20231027 | 143000 | 191637098500 | 313500 | 313500 | 314000 | 313000 | 1091 |
| 297 | 20231027 | 142900 | 191295197500 | 313500 | 313000 | 313500 | 312500 | 970 |
| 298 | 20231027 | 142800 | 190991594000 | 312500 | 312500 | 313000 | 312500 | 687 |
| 299 | 20231027 | 142700 | 190776799000 | 313000 | 313000 | 313500 | 312500 | 286 |
| 300 | 20231027 | 142600 | 190687312000 | 313000 | 312500 | 313500 | 312500 | 696 |
| 301 | 20231027 | 142500 | 190469650500 | 312500 | 312500 | 313500 | 312500 | 1130 |
| 302 | 20231027 | 142400 | 190115995500 | 312500 | 313000 | 313000 | 312500 | 983 |
| 303 | 20231027 | 142300 | 189808710500 | 313000 | 313500 | 313500 | 313000 | 1380 |
| 304 | 20231027 | 142200 | 189376705000 | 313500 | 312000 | 313500 | 312000 | 1445 |
| 305 | 20231027 | 142100 | 188924581000 | 312500 | 312500 | 313000 | 312000 | 1198 |
| 306 | 20231027 | 142000 | 188550336500 | 312500 | 312000 | 313000 | 311500 | 1395 |
| 307 | 20231027 | 141900 | 188114962500 | 312000 | 312000 | 312500 | 312000 | 743 |
| 308 | 20231027 | 141800 | 187882989000 | 312000 | 311500 | 312500 | 311000 | 870 |
| 309 | 20231027 | 141700 | 187611850000 | 311000 | 310500 | 311500 | 310000 | 1267 |
| 310 | 20231027 | 141600 | 187218041500 | 310000 | 310000 | 310500 | 310000 | 510 |
| 311 | 20231027 | 141500 | 187059894000 | 310000 | 309000 | 310500 | 309000 | 1505 |
| 312 | 20231027 | 141400 | 186593955500 | 309000 | 308500 | 309500 | 308500 | 1250 |
| 313 | 20231027 | 141300 | 186207796000 | 308500 | 309000 | 309500 | 308500 | 1842 |
| 314 | 20231027 | 141200 | 185638635000 | 309000 | 309500 | 310000 | 309000 | 1170 |
| 315 | 20231027 | 141100 | 185276849000 | 309500 | 310500 | 311000 | 309500 | 2972 |
| 316 | 20231027 | 141000 | 184355378000 | 310500 | 311500 | 311500 | 310500 | 1744 |
| 317 | 20231027 | 140900 | 183813136000 | 311000 | 311000 | 311500 | 310500 | 608 |
| 318 | 20231027 | 140800 | 183624099500 | 310500 | 311000 | 311500 | 310500 | 658 |
| 319 | 20231027 | 140700 | 183419538500 | 311500 | 311000 | 311500 | 310500 | 632 |
| 320 | 20231027 | 140600 | 183222998500 | 311000 | 311500 | 311500 | 310500 | 1030 |
| 321 | 20231027 | 140500 | 182902666000 | 311500 | 311500 | 312000 | 311000 | 913 |
| 322 | 20231027 | 140400 | 182618340500 | 311500 | 311500 | 312000 | 311000 | 1193 |
| 323 | 20231027 | 140300 | 182246681500 | 311000 | 310000 | 311500 | 310000 | 1658 |
| 324 | 20231027 | 140200 | 181731120500 | 310000 | 310500 | 310500 | 310000 | 559 |
| 325 | 20231027 | 140100 | 181557707000 | 310500 | 310000 | 311000 | 310000 | 951 |
| 326 | 20231027 | 140000 | 181262571500 | 310000 | 310500 | 311000 | 310000 | 1791 |
| 327 | 20231027 | 135900 | 180706559500 | 311000 | 310000 | 311000 | 310000 | 1015 |
| 328 | 20231027 | 135800 | 180391395500 | 310500 | 310000 | 310500 | 309500 | 2076 |
| 329 | 20231027 | 135700 | 179747745000 | 309500 | 309500 | 310000 | 309000 | 1047 |
| 330 | 20231027 | 135600 | 179423741000 | 309000 | 309500 | 309500 | 309000 | 1271 |
| 331 | 20231027 | 135500 | 179030650000 | 309500 | 310500 | 310500 | 309000 | 1949 |
| 332 | 20231027 | 135400 | 178427184500 | 310500 | 310000 | 310500 | 309500 | 1526 |
| 333 | 20231027 | 135300 | 177953996500 | 309500 | 310000 | 310500 | 309000 | 1477 |
| 334 | 20231027 | 135200 | 177496876500 | 310000 | 310000 | 311000 | 309500 | 3134 |
| 335 | 20231027 | 135100 | 176524417000 | 310000 | 309000 | 310500 | 308500 | 4764 |
| 336 | 20231027 | 135000 | 175049923500 | 309000 | 310000 | 310500 | 309000 | 6132 |
| 337 | 20231027 | 134900 | 173149928500 | 310500 | 311000 | 311000 | 310000 | 2955 |
| 338 | 20231027 | 134800 | 172232405000 | 310500 | 311000 | 311500 | 310500 | 3696 |
| 339 | 20231027 | 134700 | 171083818000 | 311000 | 311500 | 312000 | 311000 | 3874 |
| 340 | 20231027 | 134600 | 169878056000 | 311500 | 312500 | 313000 | 311500 | 6767 |
| 341 | 20231027 | 134500 | 167765213500 | 312500 | 313000 | 313500 | 312500 | 3611 |
| 342 | 20231027 | 134400 | 166634890500 | 313000 | 314000 | 314000 | 313000 | 2045 |
| 343 | 20231027 | 134300 | 165993924000 | 313500 | 314000 | 314500 | 313500 | 1116 |
| 344 | 20231027 | 134200 | 165643541500 | 314000 | 314500 | 314500 | 314000 | 713 |
| 345 | 20231027 | 134100 | 165419540500 | 314000 | 314500 | 314500 | 314000 | 782 |
| 346 | 20231027 | 134000 | 165173812500 | 314000 | 314500 | 314500 | 314000 | 563 |
| 347 | 20231027 | 133900 | 164996896000 | 314000 | 314000 | 314500 | 314000 | 886 |
| 348 | 20231027 | 133800 | 164718409000 | 314500 | 314000 | 315000 | 313500 | 1572 |
| 349 | 20231027 | 133700 | 164224207500 | 314000 | 314000 | 314000 | 313500 | 634 |
| 350 | 20231027 | 133600 | 164025352500 | 313500 | 313500 | 314000 | 313000 | 763 |
| 351 | 20231027 | 133500 | 163786190000 | 313000 | 313000 | 314000 | 313000 | 1574 |
| 352 | 20231027 | 133400 | 163292676000 | 313000 | 313500 | 314000 | 313000 | 1429 |
| 353 | 20231027 | 133300 | 162844869000 | 313500 | 314000 | 314000 | 313000 | 1099 |
| 354 | 20231027 | 133200 | 162500318500 | 313500 | 313500 | 314000 | 313000 | 2190 |
| 355 | 20231027 | 133100 | 161813592000 | 314000 | 314500 | 314500 | 313500 | 969 |
| 356 | 20231027 | 133000 | 161509515500 | 314000 | 314500 | 314500 | 313500 | 1830 |
| 357 | 20231027 | 132900 | 160934729000 | 315000 | 314500 | 315000 | 314500 | 968 |
| 358 | 20231027 | 132800 | 160630222000 | 315000 | 315000 | 315500 | 314500 | 670 |
| 359 | 20231027 | 132700 | 160419374000 | 315500 | 315500 | 316000 | 315000 | 1161 |
| 360 | 20231027 | 132600 | 160053129000 | 315500 | 315500 | 316500 | 315500 | 693 |
| 361 | 20231027 | 132500 | 159834228000 | 315500 | 315500 | 316500 | 315500 | 562 |
| 362 | 20231027 | 132400 | 159656733000 | 315500 | 315500 | 316000 | 315500 | 542 |
| 363 | 20231027 | 132300 | 159485585500 | 316000 | 315500 | 316500 | 315000 | 1350 |
| 364 | 20231027 | 132200 | 159059155500 | 315500 | 314500 | 316000 | 314500 | 949 |
| 365 | 20231027 | 132100 | 158759925000 | 314500 | 314500 | 315000 | 314000 | 765 |
| 366 | 20231027 | 132000 | 158519449000 | 314000 | 314500 | 315000 | 314000 | 912 |
| 367 | 20231027 | 131900 | 158232652500 | 315000 | 315000 | 315000 | 314500 | 551 |
| 368 | 20231027 | 131800 | 158059232000 | 314500 | 315500 | 316000 | 314500 | 1623 |
| 369 | 20231027 | 131700 | 157547929000 | 316000 | 315500 | 316000 | 315500 | 155 |
| 370 | 20231027 | 131600 | 157498985000 | 316000 | 316000 | 316000 | 315500 | 769 |
| 371 | 20231027 | 131500 | 157256337500 | 316000 | 315000 | 316000 | 315000 | 842 |
| 372 | 20231027 | 131400 | 156990763000 | 315500 | 315500 | 316000 | 315000 | 880 |
| 373 | 20231027 | 131300 | 156713051000 | 316000 | 316500 | 317000 | 315500 | 1294 |
| 374 | 20231027 | 131200 | 156303905000 | 317000 | 317000 | 317500 | 316500 | 1273 |
| 375 | 20231027 | 131100 | 155900351000 | 316500 | 316000 | 317000 | 316000 | 769 |
| 376 | 20231027 | 131000 | 155656963500 | 316000 | 316500 | 316500 | 315500 | 454 |
| 377 | 20231027 | 130900 | 155513459500 | 316000 | 316000 | 316000 | 315500 | 714 |
| 378 | 20231027 | 130800 | 155287924500 | 315500 | 315000 | 316000 | 315000 | 610 |
| 379 | 20231027 | 130700 | 155095442500 | 315000 | 314500 | 315500 | 314500 | 817 |
| 380 | 20231027 | 130600 | 154838129500 | 315000 | 315000 | 315000 | 314500 | 556 |
| 381 | 20231027 | 130500 | 154663158500 | 315000 | 314500 | 315500 | 314500 | 640 |
| 382 | 20231027 | 130400 | 154461635500 | 314500 | 315000 | 316000 | 314500 | 1090 |
| 383 | 20231027 | 130300 | 154118246000 | 315000 | 315500 | 316000 | 315000 | 640 |
| 384 | 20231027 | 130200 | 153916309500 | 316000 | 315500 | 316000 | 315000 | 1064 |
| 385 | 20231027 | 130100 | 153580629500 | 315500 | 316000 | 316000 | 315000 | 719 |
| 386 | 20231027 | 130000 | 153353793000 | 315500 | 316000 | 316000 | 315500 | 569 |
| 387 | 20231027 | 125900 | 153174046000 | 316000 | 315500 | 316000 | 315500 | 660 |
| 388 | 20231027 | 125800 | 152965571000 | 316000 | 315500 | 316000 | 315000 | 660 |
| 389 | 20231027 | 125700 | 152757217500 | 315500 | 314000 | 315500 | 314000 | 690 |
| 390 | 20231027 | 125600 | 152540026500 | 314000 | 315000 | 315500 | 314000 | 982 |
| 391 | 20231027 | 125500 | 152231134500 | 315000 | 315500 | 316000 | 314500 | 1253 |
| 392 | 20231027 | 125400 | 151836253000 | 315000 | 314500 | 316000 | 314000 | 915 |
| 393 | 20231027 | 125300 | 151547854500 | 314500 | 313000 | 314500 | 313000 | 1800 |
| 394 | 20231027 | 125200 | 150983187500 | 313000 | 313500 | 314000 | 313000 | 3239 |
| 395 | 20231027 | 125100 | 149967732500 | 313500 | 315500 | 315500 | 313000 | 7017 |
| 396 | 20231027 | 125000 | 147765196000 | 315000 | 315500 | 316500 | 315000 | 2248 |
| 397 | 20231027 | 124900 | 147056269500 | 316000 | 316000 | 316500 | 315500 | 1263 |
| 398 | 20231027 | 124800 | 146657122500 | 316000 | 315500 | 316500 | 315000 | 2523 |
| 399 | 20231027 | 124700 | 145860779000 | 315000 | 317000 | 317000 | 315000 | 5711 |
| 400 | 20231027 | 124600 | 144056816500 | 317000 | 317500 | 317500 | 316500 | 2303 |
| 401 | 20231027 | 124500 | 143326529000 | 317500 | 318500 | 318500 | 317000 | 3115 |
| 402 | 20231027 | 124400 | 142336774000 | 318500 | 319000 | 319000 | 318000 | 1236 |
| 403 | 20231027 | 124300 | 141943214000 | 318500 | 318500 | 319000 | 318000 | 1607 |
| 404 | 20231027 | 124200 | 141431186000 | 319000 | 318500 | 319000 | 318000 | 1480 |
| 405 | 20231027 | 124100 | 140959728500 | 318500 | 318500 | 318500 | 318000 | 763 |
| 406 | 20231027 | 124000 | 140716817500 | 318500 | 318500 | 319000 | 318000 | 1231 |
| 407 | 20231027 | 123900 | 140324864500 | 318500 | 319000 | 319500 | 318000 | 5104 |
| 408 | 20231027 | 123800 | 138698379000 | 319500 | 319500 | 319500 | 319000 | 539 |
| 409 | 20231027 | 123700 | 138526300500 | 319000 | 320000 | 320000 | 319000 | 1205 |
| 410 | 20231027 | 123600 | 138141400000 | 320000 | 319000 | 320000 | 319000 | 849 |
| 411 | 20231027 | 123500 | 137870199000 | 319500 | 320000 | 320000 | 319000 | 1669 |
| 412 | 20231027 | 123400 | 137336778000 | 319500 | 319500 | 320000 | 319000 | 2198 |
| 413 | 20231027 | 123300 | 136634809500 | 319500 | 319500 | 320000 | 319500 | 454 |
| 414 | 20231027 | 123200 | 136489727500 | 319500 | 320000 | 320500 | 319000 | 8086 |
| 415 | 20231027 | 123100 | 133903501500 | 320500 | 320500 | 320500 | 320000 | 920 |
| 416 | 20231027 | 123000 | 133608991000 | 320000 | 320500 | 321000 | 320000 | 2145 |
| 417 | 20231027 | 122900 | 132921621500 | 320500 | 320500 | 321000 | 320500 | 645 |
| 418 | 20231027 | 122800 | 132714796500 | 320500 | 321000 | 321000 | 320500 | 288 |
| 419 | 20231027 | 122700 | 132622443500 | 320500 | 320500 | 321500 | 320500 | 1727 |
| 420 | 20231027 | 122600 | 132068322000 | 321000 | 320500 | 321000 | 320500 | 522 |
| 421 | 20231027 | 122500 | 131900903500 | 321000 | 321500 | 321500 | 320500 | 610 |
| 422 | 20231027 | 122400 | 131705107000 | 321000 | 320500 | 321500 | 320000 | 1233 |
| 423 | 20231027 | 122300 | 131309613500 | 320500 | 320500 | 321000 | 320000 | 3303 |
| 424 | 20231027 | 122200 | 130251337000 | 321000 | 321000 | 321500 | 320500 | 3080 |
| 425 | 20231027 | 122100 | 129263055500 | 321500 | 321500 | 321500 | 321000 | 636 |
| 426 | 20231027 | 122000 | 129058794000 | 321000 | 322000 | 322500 | 321000 | 7099 |
| 427 | 20231027 | 121900 | 126774385000 | 322000 | 322500 | 322500 | 322000 | 317 |
| 428 | 20231027 | 121800 | 126672278500 | 322000 | 322500 | 323000 | 322000 | 1469 |
| 429 | 20231027 | 121700 | 126198935000 | 322500 | 322500 | 323000 | 322000 | 402 |
| 430 | 20231027 | 121600 | 126069287500 | 322500 | 323000 | 323000 | 322000 | 738 |
| 431 | 20231027 | 121500 | 125831359000 | 323000 | 322500 | 323000 | 322000 | 400 |
| 432 | 20231027 | 121400 | 125702352500 | 322500 | 323000 | 323000 | 322000 | 512 |
| 433 | 20231027 | 121300 | 125537237000 | 323000 | 322500 | 323000 | 322000 | 324 |
| 434 | 20231027 | 121200 | 125432683000 | 322500 | 322000 | 323000 | 322000 | 447 |
| 435 | 20231027 | 121100 | 125288571500 | 322500 | 322500 | 323000 | 322000 | 476 |
| 436 | 20231027 | 121000 | 125135028000 | 323000 | 322500 | 323000 | 322000 | 988 |
| 437 | 20231027 | 120900 | 124816389500 | 322500 | 322000 | 322500 | 322000 | 859 |
| 438 | 20231027 | 120800 | 124539453000 | 322500 | 323000 | 323000 | 322000 | 2770 |
| 439 | 20231027 | 120700 | 123646000000 | 323000 | 323000 | 323500 | 322500 | 369 |
| 440 | 20231027 | 120600 | 123526822500 | 323000 | 322500 | 323500 | 322500 | 495 |
| 441 | 20231027 | 120500 | 123367004500 | 322500 | 323500 | 323500 | 322500 | 283 |
| 442 | 20231027 | 120400 | 123275642000 | 323000 | 323000 | 323500 | 322500 | 460 |
| 443 | 20231027 | 120300 | 123127102500 | 323000 | 323500 | 323500 | 322500 | 765 |
| 444 | 20231027 | 120200 | 122880014500 | 323500 | 323500 | 323500 | 323000 | 329 |
| 445 | 20231027 | 120100 | 122773687500 | 323000 | 322500 | 323500 | 322500 | 675 |
| 446 | 20231027 | 120000 | 122555704500 | 322500 | 323000 | 323000 | 322500 | 256 |
| 447 | 20231027 | 115900 | 122473110500 | 323000 | 322000 | 323000 | 322000 | 452 |
| 448 | 20231027 | 115800 | 122327370500 | 322000 | 322000 | 322500 | 322000 | 812 |
| 449 | 20231027 | 115700 | 122065632000 | 322000 | 323000 | 323000 | 322000 | 957 |
| 450 | 20231027 | 115600 | 121757083500 | 322500 | 322500 | 323000 | 322000 | 5051 |
| 451 | 20231027 | 115500 | 120128641500 | 323000 | 323000 | 323500 | 322500 | 2754 |
| 452 | 20231027 | 115400 | 119239065000 | 323500 | 323000 | 323500 | 323000 | 451 |
| 453 | 20231027 | 115300 | 119093288500 | 323500 | 323500 | 323500 | 323000 | 385 |
| 454 | 20231027 | 115200 | 118968879500 | 323500 | 324000 | 324000 | 323000 | 419 |
| 455 | 20231027 | 115100 | 118833358500 | 323500 | 323500 | 324000 | 323000 | 887 |
| 456 | 20231027 | 115000 | 118546452000 | 323500 | 324000 | 324000 | 323000 | 543 |
| 457 | 20231027 | 114900 | 118370780000 | 323500 | 323500 | 324000 | 323500 | 380 |
| 458 | 20231027 | 114800 | 118247825500 | 323500 | 323000 | 324000 | 323000 | 526 |
| 459 | 20231027 | 114700 | 118077680000 | 323500 | 323500 | 324000 | 323000 | 450 |
| 460 | 20231027 | 114600 | 117932172000 | 323500 | 324000 | 324000 | 323000 | 1088 |
| 461 | 20231027 | 114500 | 117580198500 | 324000 | 323500 | 324000 | 323500 | 338 |
| 462 | 20231027 | 114400 | 117470804500 | 324000 | 323500 | 324000 | 323000 | 702 |
| 463 | 20231027 | 114300 | 117243669500 | 323500 | 323000 | 324000 | 323000 | 477 |
| 464 | 20231027 | 114200 | 117089444000 | 323500 | 323000 | 324000 | 323000 | 392 |
| 465 | 20231027 | 114100 | 116962707000 | 323000 | 323500 | 323500 | 323000 | 1301 |
| 466 | 20231027 | 114000 | 116541968000 | 323500 | 324000 | 324000 | 323500 | 580 |
| 467 | 20231027 | 113900 | 116354260500 | 323500 | 323500 | 324000 | 323500 | 385 |
| 468 | 20231027 | 113800 | 116229640500 | 323500 | 324500 | 324500 | 323500 | 499 |
| 469 | 20231027 | 113700 | 116068044500 | 324000 | 323500 | 324000 | 323500 | 410 |
| 470 | 20231027 | 113600 | 115935257500 | 323500 | 324000 | 324500 | 323500 | 1095 |
| 471 | 20231027 | 113500 | 115580518000 | 323500 | 324000 | 324000 | 323500 | 474 |
| 472 | 20231027 | 113400 | 115427083500 | 324000 | 324000 | 324000 | 323500 | 487 |
| 473 | 20231027 | 113300 | 115269375000 | 323500 | 324000 | 324500 | 323500 | 529 |
| 474 | 20231027 | 113200 | 115098144000 | 324500 | 323500 | 324500 | 323500 | 1290 |
| 475 | 20231027 | 113100 | 114680223500 | 324000 | 323000 | 324000 | 322500 | 1423 |
| 476 | 20231027 | 113000 | 114220029500 | 322500 | 323000 | 323500 | 322500 | 967 |
| 477 | 20231027 | 112900 | 113907639500 | 322500 | 323000 | 323500 | 322500 | 815 |
| 478 | 20231027 | 112800 | 113644515500 | 323000 | 322500 | 323500 | 322500 | 1739 |
| 479 | 20231027 | 112700 | 113082885500 | 323000 | 323000 | 323500 | 322500 | 867 |
| 480 | 20231027 | 112600 | 112802957000 | 323000 | 323000 | 323500 | 322500 | 572 |
| 481 | 20231027 | 112500 | 112618260000 | 323000 | 323500 | 323500 | 322500 | 542 |
| 482 | 20231027 | 112400 | 112443226000 | 323500 | 323000 | 323500 | 322500 | 1280 |
| 483 | 20231027 | 112300 | 112029783500 | 323000 | 323000 | 323000 | 322500 | 562 |
| 484 | 20231027 | 112200 | 111848349500 | 323000 | 323000 | 323500 | 322500 | 1482 |
| 485 | 20231027 | 112100 | 111369710500 | 322500 | 323000 | 323000 | 322500 | 1175 |
| 486 | 20231027 | 112000 | 110990238000 | 322500 | 323000 | 323500 | 322500 | 1316 |
| 487 | 20231027 | 111900 | 110565228000 | 322500 | 323000 | 323000 | 322500 | 719 |
| 488 | 20231027 | 111800 | 110333095500 | 323000 | 322500 | 323000 | 322500 | 711 |
| 489 | 20231027 | 111700 | 110103575000 | 323000 | 323000 | 323500 | 322500 | 1520 |
| 490 | 20231027 | 111600 | 109612544000 | 323000 | 323000 | 323500 | 322500 | 498 |
| 491 | 20231027 | 111500 | 109451661000 | 323000 | 323500 | 323500 | 322500 | 3871 |
| 492 | 20231027 | 111400 | 108200801000 | 323500 | 323000 | 323500 | 322500 | 1376 |
| 493 | 20231027 | 111300 | 107756425500 | 323000 | 322500 | 323500 | 322000 | 3390 |
| 494 | 20231027 | 111200 | 106662650500 | 323000 | 324000 | 324000 | 322500 | 6229 |
| 495 | 20231027 | 111100 | 104650831500 | 324000 | 323500 | 324000 | 323500 | 651 |
| 496 | 20231027 | 111000 | 104440173500 | 323500 | 324500 | 325000 | 323500 | 4154 |
| 497 | 20231027 | 110900 | 103093806000 | 324500 | 325000 | 325000 | 324500 | 763 |
| 498 | 20231027 | 110800 | 102845959000 | 324500 | 325000 | 325000 | 324500 | 772 |
| 499 | 20231027 | 110700 | 102595235500 | 325000 | 325000 | 325000 | 324500 | 320 |
| 500 | 20231027 | 110600 | 102491337500 | 324500 | 325500 | 325500 | 324500 | 446 |
| 501 | 20231027 | 110500 | 102346414500 | 325000 | 325000 | 325500 | 324500 | 816 |
| 502 | 20231027 | 110400 | 102081286500 | 325000 | 324500 | 325000 | 324500 | 398 |
| 503 | 20231027 | 110300 | 101952078000 | 325000 | 324500 | 325000 | 324000 | 420 |
| 504 | 20231027 | 110200 | 101815743000 | 324000 | 324000 | 325000 | 324000 | 410 |
| 505 | 20231027 | 110100 | 101682750000 | 324000 | 325000 | 325000 | 324000 | 738 |
| 506 | 20231027 | 110000 | 101443401000 | 325000 | 324500 | 325500 | 324500 | 1375 |
| 507 | 20231027 | 105900 | 100997011500 | 325000 | 325000 | 325000 | 324500 | 978 |
| 508 | 20231027 | 105800 | 100679484000 | 325000 | 325500 | 326000 | 324500 | 3198 |
| 509 | 20231027 | 105700 | 99640065000 | 325500 | 325500 | 326000 | 325000 | 607 |
| 510 | 20231027 | 105600 | 99442481000 | 325500 | 326000 | 326000 | 325000 | 1565 |
| 511 | 20231027 | 105500 | 98933140000 | 325500 | 326500 | 327000 | 325500 | 2332 |
| 512 | 20231027 | 105400 | 98172502000 | 326500 | 327000 | 327500 | 326500 | 1776 |
| 513 | 20231027 | 105300 | 97591742500 | 327500 | 328000 | 328000 | 327500 | 2522 |
| 514 | 20231027 | 105200 | 96765246500 | 328000 | 327500 | 328000 | 327500 | 288 |
| 515 | 20231027 | 105100 | 96670882000 | 328000 | 328000 | 328000 | 327500 | 353 |
| 516 | 20231027 | 105000 | 96555251500 | 327500 | 327500 | 328000 | 327000 | 569 |
| 517 | 20231027 | 104900 | 96368923000 | 327000 | 327500 | 328000 | 327000 | 689 |
| 518 | 20231027 | 104800 | 96143337000 | 327500 | 328000 | 328000 | 327500 | 600 |
| 519 | 20231027 | 104700 | 95946716500 | 328000 | 328000 | 328000 | 327500 | 461 |
| 520 | 20231027 | 104600 | 95795636500 | 328000 | 327500 | 328000 | 327000 | 845 |
| 521 | 20231027 | 104500 | 95518780500 | 327500 | 327000 | 327500 | 326500 | 820 |
| 522 | 20231027 | 104400 | 95250560000 | 326500 | 326500 | 327000 | 326000 | 496 |
| 523 | 20231027 | 104300 | 95088605500 | 326500 | 328000 | 328000 | 326000 | 2108 |
| 524 | 20231027 | 104200 | 94399169000 | 328000 | 328500 | 328500 | 327500 | 1995 |
| 525 | 20231027 | 104100 | 93744684500 | 328500 | 328000 | 329000 | 328000 | 2250 |
| 526 | 20231027 | 104000 | 93005751500 | 328500 | 328000 | 328500 | 328000 | 992 |
| 527 | 20231027 | 103900 | 92680231000 | 328000 | 328000 | 328500 | 327500 | 969 |
| 528 | 20231027 | 103800 | 92362449500 | 328000 | 328000 | 328000 | 327500 | 1497 |
| 529 | 20231027 | 103700 | 91871502500 | 328000 | 327000 | 328000 | 327000 | 1511 |
| 530 | 20231027 | 103600 | 91376576500 | 327000 | 326000 | 327500 | 326000 | 1421 |
| 531 | 20231027 | 103500 | 90912178000 | 326000 | 326000 | 326500 | 325500 | 1411 |
| 532 | 20231027 | 103400 | 90452274500 | 326500 | 326000 | 326500 | 325500 | 1406 |
| 533 | 20231027 | 103300 | 89994063500 | 326000 | 325500 | 326500 | 325500 | 823 |
| 534 | 20231027 | 103200 | 89725926500 | 325500 | 324500 | 326500 | 324500 | 1928 |
| 535 | 20231027 | 103100 | 89097847500 | 325000 | 325000 | 325000 | 324500 | 722 |
| 536 | 20231027 | 103000 | 88863311000 | 325000 | 325000 | 325500 | 324500 | 1291 |
| 537 | 20231027 | 102900 | 88443882500 | 325000 | 325500 | 325500 | 324500 | 903 |
| 538 | 20231027 | 102800 | 88150343500 | 325500 | 325000 | 326000 | 325000 | 1797 |
| 539 | 20231027 | 102700 | 87565943500 | 325500 | 324500 | 325500 | 324500 | 1063 |
| 540 | 20231027 | 102600 | 87220454500 | 324500 | 325000 | 325500 | 324500 | 1557 |
| 541 | 20231027 | 102500 | 86714410000 | 325000 | 324500 | 325000 | 324000 | 1070 |
| 542 | 20231027 | 102400 | 86367010000 | 325000 | 324500 | 325000 | 324000 | 1132 |
| 543 | 20231027 | 102300 | 85999814500 | 324000 | 323500 | 324000 | 323500 | 1039 |
| 544 | 20231027 | 102200 | 85663408500 | 323500 | 324000 | 324500 | 323500 | 693 |
| 545 | 20231027 | 102100 | 85438995500 | 324000 | 324000 | 324000 | 323500 | 961 |
| 546 | 20231027 | 102000 | 85127844500 | 324000 | 324000 | 324500 | 323500 | 613 |
| 547 | 20231027 | 101900 | 84929344500 | 324500 | 323500 | 324500 | 323500 | 1518 |
| 548 | 20231027 | 101800 | 84437646500 | 323500 | 322500 | 324000 | 322500 | 1328 |
| 549 | 20231027 | 101700 | 84008215000 | 323000 | 323000 | 323500 | 322500 | 653 |
| 550 | 20231027 | 101600 | 83797392500 | 323000 | 323000 | 323500 | 322500 | 1414 |
| 551 | 20231027 | 101500 | 83340730500 | 323000 | 322500 | 323000 | 322500 | 1067 |
| 552 | 20231027 | 101400 | 82996271500 | 323000 | 323500 | 323500 | 322500 | 2295 |
| 553 | 20231027 | 101300 | 82255127500 | 323500 | 324000 | 324500 | 323000 | 1976 |
| 554 | 20231027 | 101200 | 81615802500 | 324000 | 323500 | 324500 | 323500 | 1060 |
| 555 | 20231027 | 101100 | 81272676500 | 323500 | 323500 | 323500 | 323000 | 1051 |
| 556 | 20231027 | 101000 | 80932896500 | 323500 | 323000 | 323500 | 322500 | 1201 |
| 557 | 20231027 | 100900 | 80544792000 | 322500 | 323000 | 323500 | 322500 | 1887 |
| 558 | 20231027 | 100800 | 79935385500 | 323000 | 323500 | 324000 | 322500 | 2344 |
| 559 | 20231027 | 100700 | 79177948000 | 323500 | 323500 | 324000 | 323000 | 846 |
| 560 | 20231027 | 100600 | 78904373000 | 323500 | 323500 | 324500 | 323000 | 1433 |
| 561 | 20231027 | 100500 | 78440572500 | 324000 | 323500 | 324000 | 322500 | 2159 |
| 562 | 20231027 | 100400 | 77742891000 | 323500 | 323000 | 324000 | 323000 | 1022 |
| 563 | 20231027 | 100300 | 77412451500 | 323000 | 324000 | 324500 | 323000 | 1258 |
| 564 | 20231027 | 100200 | 77005303000 | 324000 | 324000 | 324500 | 323000 | 1939 |
| 565 | 20231027 | 100100 | 76377640000 | 324500 | 324500 | 325500 | 324000 | 1189 |
| 566 | 20231027 | 100000 | 75991530500 | 324000 | 323000 | 325000 | 323000 | 749 |
| 567 | 20231027 | 095900 | 75749025000 | 323500 | 323000 | 324000 | 323000 | 885 |
| 568 | 20231027 | 095800 | 75462825000 | 323500 | 323500 | 324500 | 323000 | 1474 |
| 569 | 20231027 | 095700 | 74985695000 | 324000 | 324500 | 325000 | 323500 | 1991 |
| 570 | 20231027 | 095600 | 74340272500 | 325000 | 325500 | 326000 | 325000 | 873 |
| 571 | 20231027 | 095500 | 74056361500 | 325500 | 325000 | 326000 | 324500 | 1148 |
| 572 | 20231027 | 095400 | 73683023500 | 326000 | 326000 | 326500 | 325000 | 1903 |
| 573 | 20231027 | 095300 | 73063117500 | 326000 | 324500 | 326500 | 324000 | 1440 |
| 574 | 20231027 | 095200 | 72594242500 | 324500 | 323500 | 325500 | 323000 | 3721 |
| 575 | 20231027 | 095100 | 71386359500 | 323500 | 323500 | 324000 | 322000 | 3259 |
| 576 | 20231027 | 095000 | 70334046000 | 323500 | 324000 | 325000 | 323000 | 1915 |
| 577 | 20231027 | 094900 | 69714240000 | 324000 | 323500 | 325000 | 323000 | 2385 |
| 578 | 20231027 | 094800 | 68941850500 | 324000 | 324500 | 324500 | 323000 | 3011 |
| 579 | 20231027 | 094700 | 67967144000 | 324500 | 325000 | 325500 | 323000 | 7220 |
| 580 | 20231027 | 094600 | 65625435500 | 325500 | 327000 | 327500 | 325500 | 6644 |
| 581 | 20231027 | 094500 | 63458493500 | 327500 | 327000 | 327500 | 326500 | 1159 |
| 582 | 20231027 | 094400 | 63079493500 | 326500 | 327500 | 328000 | 326500 | 2409 |
| 583 | 20231027 | 094300 | 62291400000 | 327500 | 327500 | 328500 | 327000 | 2563 |
| 584 | 20231027 | 094200 | 61451413500 | 328500 | 327000 | 328500 | 327000 | 950 |
| 585 | 20231027 | 094100 | 61140204500 | 327500 | 327000 | 329000 | 327000 | 976 |
| 586 | 20231027 | 094000 | 60820407000 | 327000 | 327000 | 328000 | 326500 | 1525 |
| 587 | 20231027 | 093900 | 60321852000 | 327000 | 328500 | 328500 | 326500 | 3364 |
| 588 | 20231027 | 093800 | 59220499500 | 328000 | 328500 | 329000 | 328000 | 775 |
| 589 | 20231027 | 093700 | 58965910500 | 328000 | 328000 | 329000 | 327500 | 1028 |
| 590 | 20231027 | 093600 | 58628471000 | 327500 | 327500 | 328000 | 327000 | 1256 |
| 591 | 20231027 | 093500 | 58217144000 | 327000 | 327500 | 328000 | 327000 | 1569 |
| 592 | 20231027 | 093400 | 57703352500 | 328000 | 329000 | 329000 | 326500 | 2912 |
| 593 | 20231027 | 093300 | 56749399500 | 329000 | 329500 | 330000 | 329000 | 3902 |
| 594 | 20231027 | 093200 | 55463745000 | 330000 | 330500 | 330500 | 329000 | 908 |
| 595 | 20231027 | 093100 | 55164370000 | 330500 | 329000 | 331000 | 328500 | 2650 |
| 596 | 20231027 | 093000 | 54291163500 | 329000 | 326500 | 329000 | 326500 | 2792 |
| 597 | 20231027 | 092900 | 53377982500 | 327000 | 329000 | 329500 | 326500 | 6094 |
| 598 | 20231027 | 092800 | 51379828500 | 329500 | 330500 | 331000 | 328500 | 3788 |
| 599 | 20231027 | 092700 | 50131515500 | 330500 | 331000 | 331500 | 330000 | 1242 |
| 600 | 20231027 | 092600 | 49720890500 | 331000 | 330000 | 331500 | 330000 | 1160 |
| 601 | 20231027 | 092500 | 49337438000 | 330000 | 331000 | 331000 | 328500 | 2501 |
| 602 | 20231027 | 092400 | 48512924500 | 331000 | 329000 | 331500 | 329000 | 3149 |
| 603 | 20231027 | 092300 | 47471549000 | 328500 | 329000 | 329000 | 328000 | 2443 |
| 604 | 20231027 | 092200 | 46669126500 | 329000 | 331000 | 331000 | 328000 | 3334 |
| 605 | 20231027 | 092100 | 45571125500 | 331000 | 328500 | 331500 | 328000 | 2237 |
| 606 | 20231027 | 092000 | 44832996500 | 328500 | 329500 | 330500 | 328000 | 3401 |
| 607 | 20231027 | 091900 | 43713854500 | 329500 | 329500 | 330000 | 327500 | 3422 |
| 608 | 20231027 | 091800 | 42588983500 | 329500 | 327500 | 331000 | 327500 | 3639 |
| 609 | 20231027 | 091700 | 41389646500 | 327500 | 332500 | 332500 | 326000 | 10457 |
| 610 | 20231027 | 091600 | 37945066000 | 332500 | 334000 | 335000 | 332000 | 3981 |
| 611 | 20231027 | 091500 | 36617721000 | 334500 | 333000 | 335000 | 332500 | 5256 |
| 612 | 20231027 | 091400 | 34862080500 | 333000 | 333500 | 335000 | 331000 | 6731 |
| 613 | 20231027 | 091300 | 32620787500 | 333500 | 333000 | 333500 | 331000 | 7539 |
| 614 | 20231027 | 091200 | 30114023500 | 333500 | 338000 | 338500 | 333000 | 8996 |
| 615 | 20231027 | 091100 | 27085137000 | 336500 | 336500 | 336500 | 336500 | 0 |
| 616 | 20231027 | 091000 | 27085137000 | 336500 | 339000 | 341000 | 336000 | 6307 |
| 617 | 20231027 | 090900 | 24958180500 | 339500 | 339500 | 343000 | 338500 | 3748 |
| 618 | 20231027 | 090800 | 23681378000 | 339500 | 341500 | 341500 | 337500 | 7501 |
| 619 | 20231027 | 090700 | 21132665500 | 341500 | 346000 | 346000 | 341000 | 6705 |
| 620 | 20231027 | 090600 | 18824770500 | 346500 | 348000 | 348500 | 344000 | 5035 |
| 621 | 20231027 | 090500 | 17082396500 | 348000 | 344500 | 349500 | 344500 | 2209 |
| 622 | 20231027 | 090400 | 16315124500 | 345500 | 352000 | 352500 | 344500 | 8700 |
| 623 | 20231027 | 090300 | 13285669000 | 352000 | 350000 | 352500 | 349500 | 5258 |
| 624 | 20231027 | 090200 | 11444314500 | 350000 | 350000 | 352000 | 349000 | 7692 |
| 625 | 20231027 | 090100 | 8750744000 | 350000 | 358000 | 358000 | 349000 | 10805 |
| 626 | 20231027 | 090000 | 4932254000 | 358000 | 373000 | 374500 | 355000 | 13466 |