34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 17811 |
| 3 | 20231024 | 184300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 4 | 20231024 | 184200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 5 | 20231024 | 184100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 6 | 20231024 | 184000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 7 | 20231024 | 183900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 8 | 20231024 | 183800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 9 | 20231024 | 183700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 10 | 20231024 | 183600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 11 | 20231024 | 183500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 12 | 20231024 | 183400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 13 | 20231024 | 183300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 14 | 20231024 | 183200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 15 | 20231024 | 183100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 16 | 20231024 | 183000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 17 | 20231024 | 182900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 18 | 20231024 | 182800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 19 | 20231024 | 182700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 20 | 20231024 | 182600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 21 | 20231024 | 182500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 22 | 20231024 | 182400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 23 | 20231024 | 182300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 24 | 20231024 | 182200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 25 | 20231024 | 182100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 26 | 20231024 | 182000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 27 | 20231024 | 181900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 28 | 20231024 | 181800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 29 | 20231024 | 181700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 30 | 20231024 | 181600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 31 | 20231024 | 181500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 32 | 20231024 | 181400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 17811 |
| 33 | 20231024 | 181300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 34 | 20231024 | 181200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 35 | 20231024 | 181100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 36 | 20231024 | 181000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 37 | 20231024 | 180900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 38 | 20231024 | 180800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 39 | 20231024 | 180700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 40 | 20231024 | 180600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 41 | 20231024 | 180500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 42 | 20231024 | 180400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 43 | 20231024 | 180300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 44 | 20231024 | 180200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 45 | 20231024 | 180100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 46 | 20231024 | 180000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 47 | 20231024 | 175900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 48 | 20231024 | 175800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 49 | 20231024 | 175700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 50 | 20231024 | 175600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 51 | 20231024 | 175500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 52 | 20231024 | 175400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 53 | 20231024 | 175300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 54 | 20231024 | 175200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 55 | 20231024 | 175100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 56 | 20231024 | 175000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 57 | 20231024 | 174900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 58 | 20231024 | 174800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 59 | 20231024 | 174700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 60 | 20231024 | 174600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 61 | 20231024 | 174500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 62 | 20231024 | 174400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 17811 |
| 63 | 20231024 | 174300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 64 | 20231024 | 174200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 65 | 20231024 | 174100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 66 | 20231024 | 174000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 67 | 20231024 | 173900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 68 | 20231024 | 173800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 69 | 20231024 | 173700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 70 | 20231024 | 173600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 71 | 20231024 | 173500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 72 | 20231024 | 173400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 73 | 20231024 | 173300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 74 | 20231024 | 173200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 75 | 20231024 | 173100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 76 | 20231024 | 173000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 77 | 20231024 | 172900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 78 | 20231024 | 172800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 79 | 20231024 | 172700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 80 | 20231024 | 172600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 81 | 20231024 | 172500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 82 | 20231024 | 172400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 83 | 20231024 | 172300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 84 | 20231024 | 172200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 85 | 20231024 | 172100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 86 | 20231024 | 172000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 87 | 20231024 | 171900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 88 | 20231024 | 171800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 89 | 20231024 | 171700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 90 | 20231024 | 171600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 91 | 20231024 | 171500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 92 | 20231024 | 171400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 17811 |
| 93 | 20231024 | 171300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 94 | 20231024 | 171200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 95 | 20231024 | 171100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 96 | 20231024 | 171000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 97 | 20231024 | 170900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 98 | 20231024 | 170800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 99 | 20231024 | 170700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 100 | 20231024 | 170600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 101 | 20231024 | 170500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 102 | 20231024 | 170400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 103 | 20231024 | 170300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 104 | 20231024 | 170200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 105 | 20231024 | 170100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 106 | 20231024 | 170000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 107 | 20231024 | 165900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 108 | 20231024 | 165800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 109 | 20231024 | 165700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 110 | 20231024 | 165600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 111 | 20231024 | 165500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 112 | 20231024 | 165400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 113 | 20231024 | 165300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 114 | 20231024 | 165200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 115 | 20231024 | 165100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 116 | 20231024 | 165000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 117 | 20231024 | 164900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 118 | 20231024 | 164800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 119 | 20231024 | 164700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 120 | 20231024 | 164600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 121 | 20231024 | 164500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 122 | 20231024 | 164400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 17811 |
| 123 | 20231024 | 164300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 124 | 20231024 | 164200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 125 | 20231024 | 164100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 126 | 20231024 | 164000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 127 | 20231024 | 163900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 128 | 20231024 | 163800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 129 | 20231024 | 163700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 130 | 20231024 | 163600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 131 | 20231024 | 163500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 132 | 20231024 | 163400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 133 | 20231024 | 163300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 134 | 20231024 | 163200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 135 | 20231024 | 163100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 136 | 20231024 | 163000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 137 | 20231024 | 162900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 138 | 20231024 | 162800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 139 | 20231024 | 162700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 140 | 20231024 | 162600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 141 | 20231024 | 162500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 142 | 20231024 | 162400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 143 | 20231024 | 162300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 144 | 20231024 | 162200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 145 | 20231024 | 162100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 146 | 20231024 | 162000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 147 | 20231024 | 161900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 148 | 20231024 | 161800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 149 | 20231024 | 161700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 150 | 20231024 | 161600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 151 | 20231024 | 161500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 152 | 20231024 | 161400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 17811 |
| 153 | 20231024 | 161300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 154 | 20231024 | 161200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 155 | 20231024 | 161100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 156 | 20231024 | 161000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 157 | 20231024 | 160900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 158 | 20231024 | 160800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 159 | 20231024 | 160700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 160 | 20231024 | 160600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 161 | 20231024 | 160500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 162 | 20231024 | 160400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 163 | 20231024 | 160300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 164 | 20231024 | 160200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 165 | 20231024 | 160100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 166 | 20231024 | 160000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 167 | 20231024 | 155900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 168 | 20231024 | 155800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 169 | 20231024 | 155700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 170 | 20231024 | 155600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 171 | 20231024 | 155500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 172 | 20231024 | 155400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 173 | 20231024 | 155300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 174 | 20231024 | 155200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 175 | 20231024 | 155100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 176 | 20231024 | 155000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 177 | 20231024 | 154900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 178 | 20231024 | 154800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 179 | 20231024 | 154700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 180 | 20231024 | 154600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 181 | 20231024 | 154500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 182 | 20231024 | 154400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 17811 |
| 183 | 20231024 | 154300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 184 | 20231024 | 154200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 185 | 20231024 | 154100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 186 | 20231024 | 154000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 187 | 20231024 | 153900 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 188 | 20231024 | 153800 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 189 | 20231024 | 153700 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 190 | 20231024 | 153600 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 191 | 20231024 | 153500 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 192 | 20231024 | 153400 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 193 | 20231024 | 153300 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 194 | 20231024 | 153200 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 195 | 20231024 | 153100 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 196 | 20231024 | 153000 | 168952000500 | 480000 | 480000 | 480000 | 480000 | 17811 |
| 197 | 20231024 | 152900 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 198 | 20231024 | 152800 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 199 | 20231024 | 152700 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 200 | 20231024 | 152600 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 201 | 20231024 | 152500 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 202 | 20231024 | 152400 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 203 | 20231024 | 152300 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 204 | 20231024 | 152200 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 205 | 20231024 | 152100 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 206 | 20231024 | 152000 | 160402720500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 207 | 20231024 | 151900 | 160402720500 | 480000 | 479500 | 480000 | 479000 | 876 |
| 208 | 20231024 | 151800 | 159982457500 | 479500 | 479500 | 479500 | 479000 | 727 |
| 209 | 20231024 | 151700 | 159633898500 | 479500 | 479500 | 479500 | 478500 | 704 |
| 210 | 20231024 | 151600 | 159296471000 | 479000 | 479500 | 479500 | 478500 | 1470 |
| 211 | 20231024 | 151500 | 158592264500 | 479500 | 479500 | 479500 | 479000 | 984 |
| 212 | 20231024 | 151400 | 158120578500 | 479500 | 479000 | 479500 | 478500 | 1055 |
| 213 | 20231024 | 151300 | 157614936500 | 479000 | 479000 | 479000 | 478500 | 803 |
| 214 | 20231024 | 151200 | 157230318000 | 479000 | 479500 | 479500 | 478500 | 818 |
| 215 | 20231024 | 151100 | 156838454500 | 479500 | 479000 | 479500 | 478500 | 991 |
| 216 | 20231024 | 151000 | 156363519500 | 479000 | 479000 | 479500 | 478500 | 892 |
| 217 | 20231024 | 150900 | 155936100500 | 479500 | 479500 | 479500 | 478500 | 1010 |
| 218 | 20231024 | 150800 | 155452154000 | 479000 | 479500 | 479500 | 479000 | 1160 |
| 219 | 20231024 | 150700 | 154896183500 | 479500 | 479000 | 479500 | 478500 | 2021 |
| 220 | 20231024 | 150600 | 153928032000 | 479000 | 478500 | 479000 | 478000 | 1337 |
| 221 | 20231024 | 150500 | 153288114000 | 478500 | 478500 | 479000 | 478000 | 1231 |
| 222 | 20231024 | 150400 | 152699086000 | 478500 | 477500 | 478500 | 477500 | 1425 |
| 223 | 20231024 | 150300 | 152017501000 | 477500 | 478000 | 478500 | 477500 | 1152 |
| 224 | 20231024 | 150200 | 151466543500 | 478000 | 478000 | 478500 | 477500 | 882 |
| 225 | 20231024 | 150100 | 151044961000 | 478000 | 478000 | 478000 | 477500 | 994 |
| 226 | 20231024 | 150000 | 150569859500 | 478000 | 478000 | 478000 | 477500 | 809 |
| 227 | 20231024 | 145900 | 150183171000 | 478000 | 477500 | 478000 | 477500 | 1278 |
| 228 | 20231024 | 145800 | 149572790000 | 477500 | 477500 | 477500 | 477000 | 658 |
| 229 | 20231024 | 145700 | 149258677000 | 477500 | 477500 | 477500 | 477000 | 1502 |
| 230 | 20231024 | 145600 | 148541993500 | 477000 | 477000 | 477500 | 477000 | 763 |
| 231 | 20231024 | 145500 | 148177678000 | 477500 | 477500 | 477500 | 477000 | 1622 |
| 232 | 20231024 | 145400 | 147403202500 | 477000 | 477500 | 478000 | 477000 | 1005 |
| 233 | 20231024 | 145300 | 146923261000 | 477500 | 477000 | 477500 | 476500 | 1171 |
| 234 | 20231024 | 145200 | 146364529500 | 477000 | 478500 | 478500 | 476500 | 3319 |
| 235 | 20231024 | 145100 | 144779532000 | 478500 | 478000 | 479000 | 478000 | 939 |
| 236 | 20231024 | 145000 | 144330212000 | 478500 | 478000 | 478500 | 478000 | 785 |
| 237 | 20231024 | 144900 | 143954773500 | 478500 | 477500 | 478500 | 477000 | 1512 |
| 238 | 20231024 | 144800 | 143232481500 | 477000 | 478000 | 478500 | 477000 | 2016 |
| 239 | 20231024 | 144700 | 142269768000 | 478000 | 479000 | 479000 | 477500 | 2418 |
| 240 | 20231024 | 144600 | 141113258500 | 479000 | 478500 | 479500 | 478000 | 995 |
| 241 | 20231024 | 144500 | 140636768000 | 478500 | 478500 | 479000 | 478000 | 1295 |
| 242 | 20231024 | 144400 | 140017014000 | 478000 | 478500 | 478500 | 478000 | 1040 |
| 243 | 20231024 | 144300 | 139519519500 | 478500 | 478000 | 479500 | 478000 | 2015 |
| 244 | 20231024 | 144200 | 138555160000 | 478000 | 479000 | 479000 | 477500 | 1474 |
| 245 | 20231024 | 144100 | 137849749500 | 479000 | 478000 | 479000 | 478000 | 1345 |
| 246 | 20231024 | 144000 | 137206185500 | 478000 | 479500 | 479500 | 478000 | 1549 |
| 247 | 20231024 | 143900 | 136464412000 | 479500 | 479000 | 479500 | 478500 | 2219 |
| 248 | 20231024 | 143800 | 135402142500 | 479000 | 478500 | 479500 | 478500 | 1374 |
| 249 | 20231024 | 143700 | 134743952000 | 479000 | 480500 | 480500 | 478500 | 3396 |
| 250 | 20231024 | 143600 | 133114969500 | 480500 | 480500 | 481000 | 480000 | 1663 |
| 251 | 20231024 | 143500 | 132315584500 | 481000 | 479500 | 481000 | 479500 | 2045 |
| 252 | 20231024 | 143400 | 131333620500 | 479500 | 480000 | 480000 | 479500 | 1010 |
| 253 | 20231024 | 143300 | 130848849000 | 480000 | 479500 | 480000 | 479000 | 1199 |
| 254 | 20231024 | 143200 | 130273778500 | 479500 | 479000 | 479500 | 478500 | 953 |
| 255 | 20231024 | 143100 | 129817119500 | 479000 | 479500 | 479500 | 478500 | 1715 |
| 256 | 20231024 | 143000 | 128995971000 | 479500 | 478500 | 479500 | 478500 | 1667 |
| 257 | 20231024 | 142900 | 128197364000 | 479000 | 479000 | 479000 | 478500 | 1092 |
| 258 | 20231024 | 142800 | 127674653500 | 479000 | 479000 | 479000 | 478500 | 746 |
| 259 | 20231024 | 142700 | 127317323500 | 479000 | 478500 | 479000 | 478000 | 689 |
| 260 | 20231024 | 142600 | 126987506000 | 478500 | 478500 | 479000 | 478000 | 851 |
| 261 | 20231024 | 142500 | 126580272500 | 478500 | 478000 | 478500 | 478000 | 703 |
| 262 | 20231024 | 142400 | 126243956000 | 478500 | 476000 | 478500 | 476000 | 1974 |
| 263 | 20231024 | 142300 | 125301568500 | 476000 | 478500 | 478500 | 476000 | 3399 |
| 264 | 20231024 | 142200 | 123680261500 | 478500 | 478000 | 478500 | 477500 | 630 |
| 265 | 20231024 | 142100 | 123378997000 | 478000 | 479000 | 479000 | 477500 | 2380 |
| 266 | 20231024 | 142000 | 122240810500 | 479000 | 478500 | 479000 | 478500 | 752 |
| 267 | 20231024 | 141900 | 121880788500 | 478500 | 477500 | 478500 | 477500 | 981 |
| 268 | 20231024 | 141800 | 121411823000 | 478000 | 477500 | 478000 | 477500 | 1067 |
| 269 | 20231024 | 141700 | 120902123500 | 477500 | 477000 | 477500 | 476500 | 1022 |
| 270 | 20231024 | 141600 | 120414423500 | 477000 | 478000 | 478500 | 476500 | 1973 |
| 271 | 20231024 | 141500 | 119471971000 | 478000 | 477500 | 478000 | 477500 | 1929 |
| 272 | 20231024 | 141400 | 118550365000 | 477500 | 477000 | 477500 | 477000 | 1094 |
| 273 | 20231024 | 141300 | 118028170000 | 477000 | 477000 | 477000 | 476500 | 705 |
| 274 | 20231024 | 141200 | 117691933500 | 477000 | 477000 | 477000 | 476000 | 960 |
| 275 | 20231024 | 141100 | 117234446500 | 476500 | 476500 | 477000 | 476000 | 1148 |
| 276 | 20231024 | 141000 | 116687525500 | 476500 | 476500 | 476500 | 476000 | 682 |
| 277 | 20231024 | 140900 | 116362573000 | 476500 | 476500 | 477000 | 476000 | 1825 |
| 278 | 20231024 | 140800 | 115492810000 | 476500 | 476500 | 476500 | 476000 | 580 |
| 279 | 20231024 | 140700 | 115216465500 | 476500 | 475500 | 476500 | 475500 | 1014 |
| 280 | 20231024 | 140600 | 114733512000 | 476000 | 475000 | 476000 | 475000 | 1899 |
| 281 | 20231024 | 140500 | 113830345500 | 475000 | 475000 | 475500 | 474500 | 2040 |
| 282 | 20231024 | 140400 | 112861921000 | 475000 | 475000 | 475500 | 475000 | 2028 |
| 283 | 20231024 | 140300 | 111898303500 | 475000 | 474000 | 475000 | 473500 | 5760 |
| 284 | 20231024 | 140200 | 109167760500 | 474000 | 473500 | 474000 | 473000 | 2077 |
| 285 | 20231024 | 140100 | 108184184000 | 473500 | 474000 | 474000 | 473000 | 1838 |
| 286 | 20231024 | 140000 | 107313540000 | 474000 | 473500 | 474000 | 473500 | 335 |
| 287 | 20231024 | 135900 | 107154774500 | 474000 | 473500 | 474000 | 473000 | 927 |
| 288 | 20231024 | 135800 | 106715696000 | 473000 | 473500 | 473500 | 473000 | 418 |
| 289 | 20231024 | 135700 | 106517873000 | 473500 | 472500 | 474000 | 472500 | 3328 |
| 290 | 20231024 | 135600 | 104942740000 | 473000 | 473000 | 473000 | 472000 | 483 |
| 291 | 20231024 | 135500 | 104714428000 | 473000 | 472000 | 473000 | 472000 | 1060 |
| 292 | 20231024 | 135400 | 104213514500 | 472000 | 472500 | 473000 | 472000 | 1790 |
| 293 | 20231024 | 135300 | 103367488500 | 472500 | 472500 | 472500 | 472000 | 604 |
| 294 | 20231024 | 135200 | 103082105500 | 472500 | 472000 | 472500 | 471500 | 1199 |
| 295 | 20231024 | 135100 | 102516107500 | 472000 | 471500 | 472000 | 471000 | 597 |
| 296 | 20231024 | 135000 | 102234626000 | 471500 | 470500 | 471500 | 470500 | 376 |
| 297 | 20231024 | 134900 | 102057440000 | 471000 | 471500 | 471500 | 471000 | 613 |
| 298 | 20231024 | 134800 | 101768652500 | 471500 | 471000 | 471500 | 471000 | 1202 |
| 299 | 20231024 | 134700 | 101202430000 | 471000 | 471000 | 471000 | 470500 | 240 |
| 300 | 20231024 | 134600 | 101089431000 | 471000 | 470000 | 471000 | 470000 | 302 |
| 301 | 20231024 | 134500 | 100947282500 | 470500 | 471000 | 471000 | 470000 | 939 |
| 302 | 20231024 | 134400 | 100505391000 | 471000 | 471500 | 471500 | 470500 | 1008 |
| 303 | 20231024 | 134300 | 100030429500 | 471500 | 470500 | 471500 | 470500 | 1183 |
| 304 | 20231024 | 134200 | 99473174500 | 471000 | 470500 | 471000 | 470500 | 518 |
| 305 | 20231024 | 134100 | 99229392000 | 470500 | 470500 | 471000 | 470000 | 1311 |
| 306 | 20231024 | 134000 | 98612550500 | 470500 | 470500 | 470500 | 470000 | 355 |
| 307 | 20231024 | 133900 | 98445593500 | 470500 | 470000 | 470500 | 469500 | 557 |
| 308 | 20231024 | 133800 | 98183760000 | 470000 | 470000 | 470000 | 469500 | 435 |
| 309 | 20231024 | 133700 | 97979315000 | 470000 | 470000 | 470500 | 469500 | 786 |
| 310 | 20231024 | 133600 | 97609898000 | 469500 | 469500 | 470000 | 469000 | 2155 |
| 311 | 20231024 | 133500 | 96597888500 | 469500 | 469000 | 469500 | 468500 | 3024 |
| 312 | 20231024 | 133400 | 95179419000 | 469000 | 468500 | 469000 | 468500 | 202 |
| 313 | 20231024 | 133300 | 95084703500 | 469000 | 468500 | 469000 | 468500 | 667 |
| 314 | 20231024 | 133200 | 94772161000 | 469000 | 469000 | 469000 | 468500 | 161 |
| 315 | 20231024 | 133100 | 94696670500 | 468500 | 468500 | 469000 | 468000 | 406 |
| 316 | 20231024 | 133000 | 94506476000 | 468500 | 468000 | 468500 | 468000 | 511 |
| 317 | 20231024 | 132900 | 94267080500 | 468500 | 468500 | 468500 | 467500 | 1929 |
| 318 | 20231024 | 132800 | 93364311500 | 468000 | 468500 | 469000 | 468000 | 424 |
| 319 | 20231024 | 132700 | 93165669500 | 468500 | 469000 | 469000 | 468500 | 589 |
| 320 | 20231024 | 132600 | 92889690500 | 469000 | 469000 | 469000 | 468500 | 172 |
| 321 | 20231024 | 132500 | 92809068000 | 469000 | 469000 | 469000 | 468500 | 207 |
| 322 | 20231024 | 132400 | 92712056000 | 468500 | 469000 | 469000 | 468500 | 241 |
| 323 | 20231024 | 132300 | 92599091000 | 468500 | 468000 | 469000 | 468000 | 532 |
| 324 | 20231024 | 132200 | 92349796000 | 468500 | 468500 | 468500 | 468000 | 915 |
| 325 | 20231024 | 132100 | 91921124000 | 468500 | 468000 | 468500 | 468000 | 261 |
| 326 | 20231024 | 132000 | 91798910000 | 468000 | 468500 | 468500 | 468000 | 448 |
| 327 | 20231024 | 131900 | 91589090000 | 468500 | 468000 | 468500 | 467500 | 1359 |
| 328 | 20231024 | 131800 | 90953021500 | 467500 | 468000 | 468000 | 467500 | 199 |
| 329 | 20231024 | 131700 | 90859902000 | 468000 | 468000 | 468000 | 467500 | 188 |
| 330 | 20231024 | 131600 | 90771931000 | 468000 | 468000 | 469000 | 467500 | 1362 |
| 331 | 20231024 | 131500 | 90134119000 | 467500 | 468000 | 468000 | 467500 | 206 |
| 332 | 20231024 | 131400 | 90037732500 | 468000 | 468000 | 468000 | 467500 | 107 |
| 333 | 20231024 | 131300 | 89987668500 | 468000 | 468000 | 468000 | 467500 | 158 |
| 334 | 20231024 | 131200 | 89913763500 | 467500 | 468000 | 468000 | 467500 | 70 |
| 335 | 20231024 | 131100 | 89881009500 | 468000 | 467500 | 468000 | 467500 | 113 |
| 336 | 20231024 | 131000 | 89828132000 | 467500 | 467000 | 468000 | 467000 | 591 |
| 337 | 20231024 | 130900 | 89551746000 | 467500 | 467500 | 467500 | 467000 | 90 |
| 338 | 20231024 | 130800 | 89509680000 | 467500 | 467000 | 467500 | 466500 | 317 |
| 339 | 20231024 | 130700 | 89361638000 | 466500 | 467000 | 467500 | 466500 | 118 |
| 340 | 20231024 | 130600 | 89306501000 | 467500 | 468000 | 468000 | 467000 | 957 |
| 341 | 20231024 | 130500 | 88859260500 | 468000 | 467500 | 468000 | 467500 | 128 |
| 342 | 20231024 | 130400 | 88799365000 | 468000 | 468000 | 468000 | 467500 | 171 |
| 343 | 20231024 | 130300 | 88719342500 | 468000 | 468000 | 468000 | 467500 | 92 |
| 344 | 20231024 | 130200 | 88676297000 | 468000 | 468000 | 468000 | 467500 | 164 |
| 345 | 20231024 | 130100 | 88599584500 | 468000 | 468000 | 468000 | 467500 | 174 |
| 346 | 20231024 | 130000 | 88518157500 | 468000 | 467500 | 468000 | 467500 | 515 |
| 347 | 20231024 | 125900 | 88277150000 | 468000 | 467500 | 468000 | 467500 | 308 |
| 348 | 20231024 | 125800 | 88133114500 | 467500 | 467500 | 467500 | 467000 | 118 |
| 349 | 20231024 | 125700 | 88077957000 | 467500 | 466500 | 467500 | 466500 | 275 |
| 350 | 20231024 | 125600 | 87949525500 | 467000 | 466500 | 467000 | 466500 | 122 |
| 351 | 20231024 | 125500 | 87892565000 | 466500 | 466500 | 467000 | 466500 | 126 |
| 352 | 20231024 | 125400 | 87833745000 | 466500 | 466500 | 467000 | 466500 | 104 |
| 353 | 20231024 | 125300 | 87785186500 | 466500 | 467000 | 467000 | 466500 | 45 |
| 354 | 20231024 | 125200 | 87764185500 | 467000 | 467000 | 467000 | 466500 | 758 |
| 355 | 20231024 | 125100 | 87410243500 | 467500 | 467500 | 467500 | 467000 | 81 |
| 356 | 20231024 | 125000 | 87372391500 | 467500 | 467500 | 468000 | 467000 | 351 |
| 357 | 20231024 | 124900 | 87208306500 | 467500 | 468000 | 468000 | 467500 | 383 |
| 358 | 20231024 | 124800 | 87029218500 | 468000 | 468000 | 468000 | 467500 | 146 |
| 359 | 20231024 | 124700 | 86960910500 | 468000 | 468000 | 468000 | 467500 | 122 |
| 360 | 20231024 | 124600 | 86903835000 | 468000 | 468000 | 468000 | 467500 | 172 |
| 361 | 20231024 | 124500 | 86823352500 | 468000 | 467500 | 468000 | 467500 | 75 |
| 362 | 20231024 | 124400 | 86788264500 | 467500 | 468000 | 468000 | 467500 | 337 |
| 363 | 20231024 | 124300 | 86630618500 | 467500 | 467000 | 467500 | 467000 | 164 |
| 364 | 20231024 | 124200 | 86553963500 | 467500 | 467500 | 468000 | 467500 | 260 |
| 365 | 20231024 | 124100 | 86432395000 | 467000 | 467500 | 467500 | 467000 | 142 |
| 366 | 20231024 | 124000 | 86366020500 | 467500 | 467500 | 467500 | 467000 | 89 |
| 367 | 20231024 | 123900 | 86324429000 | 467000 | 467500 | 467500 | 467000 | 112 |
| 368 | 20231024 | 123800 | 86272084000 | 467500 | 467500 | 467500 | 467000 | 115 |
| 369 | 20231024 | 123700 | 86218337000 | 467500 | 467000 | 467500 | 467000 | 156 |
| 370 | 20231024 | 123600 | 86145456500 | 467000 | 467000 | 467500 | 466500 | 86 |
| 371 | 20231024 | 123500 | 86105295500 | 467000 | 466500 | 467000 | 466500 | 169 |
| 372 | 20231024 | 123400 | 86026386500 | 467000 | 467000 | 467000 | 466500 | 167 |
| 373 | 20231024 | 123300 | 85948411500 | 466500 | 466500 | 467000 | 466500 | 283 |
| 374 | 20231024 | 123200 | 85816272500 | 466500 | 467000 | 467000 | 466500 | 106 |
| 375 | 20231024 | 123100 | 85766785500 | 466500 | 466500 | 467000 | 466500 | 73 |
| 376 | 20231024 | 123000 | 85732712500 | 467000 | 467000 | 467000 | 466500 | 152 |
| 377 | 20231024 | 122900 | 85661745500 | 467000 | 467000 | 467000 | 466500 | 159 |
| 378 | 20231024 | 122800 | 85587542500 | 466500 | 466500 | 467000 | 466500 | 39 |
| 379 | 20231024 | 122700 | 85569341500 | 466500 | 466500 | 467500 | 466500 | 421 |
| 380 | 20231024 | 122600 | 85372757000 | 467000 | 467500 | 468000 | 466500 | 926 |
| 381 | 20231024 | 122500 | 84939988500 | 468000 | 468000 | 468000 | 467500 | 75 |
| 382 | 20231024 | 122400 | 84904901000 | 468000 | 468000 | 468000 | 467500 | 209 |
| 383 | 20231024 | 122300 | 84807097000 | 468000 | 468000 | 468000 | 467500 | 70 |
| 384 | 20231024 | 122200 | 84774347000 | 467500 | 467500 | 468500 | 467500 | 1656 |
| 385 | 20231024 | 122100 | 83999411000 | 467500 | 467500 | 468000 | 467000 | 841 |
| 386 | 20231024 | 122000 | 83606281000 | 467500 | 467500 | 467500 | 467000 | 156 |
| 387 | 20231024 | 121900 | 83533398500 | 467500 | 467000 | 467500 | 467000 | 153 |
| 388 | 20231024 | 121800 | 83461891000 | 467000 | 467500 | 467500 | 467000 | 104 |
| 389 | 20231024 | 121700 | 83413288000 | 467000 | 466500 | 467000 | 466500 | 315 |
| 390 | 20231024 | 121600 | 83266197000 | 467000 | 466500 | 467000 | 466500 | 66 |
| 391 | 20231024 | 121500 | 83235398500 | 467000 | 466500 | 467000 | 466000 | 594 |
| 392 | 20231024 | 121400 | 82958309500 | 466500 | 467000 | 467000 | 466000 | 810 |
| 393 | 20231024 | 121300 | 82580504500 | 467000 | 466500 | 467000 | 466500 | 90 |
| 394 | 20231024 | 121200 | 82538502500 | 466500 | 466500 | 467000 | 466500 | 68 |
| 395 | 20231024 | 121100 | 82506760500 | 466500 | 466500 | 467000 | 466500 | 84 |
| 396 | 20231024 | 121000 | 82467557500 | 466500 | 467000 | 467000 | 466500 | 97 |
| 397 | 20231024 | 120900 | 82422291000 | 467000 | 466500 | 467000 | 466500 | 324 |
| 398 | 20231024 | 120800 | 82271125000 | 466500 | 467000 | 467000 | 466500 | 72 |
| 399 | 20231024 | 120700 | 82237525500 | 466500 | 466500 | 467000 | 466000 | 421 |
| 400 | 20231024 | 120600 | 82041145000 | 466500 | 466000 | 466500 | 466000 | 70 |
| 401 | 20231024 | 120500 | 82008501000 | 466000 | 466500 | 466500 | 466000 | 139 |
| 402 | 20231024 | 120400 | 81943685500 | 466000 | 466500 | 466500 | 466000 | 91 |
| 403 | 20231024 | 120300 | 81901259500 | 466000 | 467000 | 467000 | 466000 | 548 |
| 404 | 20231024 | 120200 | 81645706500 | 466500 | 467000 | 467000 | 466500 | 554 |
| 405 | 20231024 | 120100 | 81387257000 | 466500 | 467000 | 467000 | 466500 | 131 |
| 406 | 20231024 | 120000 | 81326117000 | 467000 | 466500 | 467000 | 466500 | 100 |
| 407 | 20231024 | 115900 | 81279448000 | 467000 | 466500 | 467000 | 466500 | 25 |
| 408 | 20231024 | 115800 | 81267782500 | 467000 | 467000 | 467000 | 466500 | 105 |
| 409 | 20231024 | 115700 | 81218762000 | 466500 | 466000 | 467000 | 466000 | 214 |
| 410 | 20231024 | 115600 | 81118939000 | 466500 | 466500 | 467000 | 466500 | 451 |
| 411 | 20231024 | 115500 | 80908528500 | 466500 | 467000 | 467000 | 466500 | 494 |
| 412 | 20231024 | 115400 | 80677875500 | 467000 | 467500 | 467500 | 466500 | 318 |
| 413 | 20231024 | 115300 | 80529359000 | 467500 | 468000 | 468000 | 467000 | 1778 |
| 414 | 20231024 | 115200 | 79697650500 | 468000 | 468000 | 468500 | 468000 | 103 |
| 415 | 20231024 | 115100 | 79649405000 | 468000 | 468000 | 468500 | 468000 | 69 |
| 416 | 20231024 | 115000 | 79617101500 | 468000 | 467500 | 468000 | 467500 | 588 |
| 417 | 20231024 | 114900 | 79341934500 | 468000 | 468000 | 468000 | 467500 | 164 |
| 418 | 20231024 | 114800 | 79265210500 | 468000 | 468000 | 468000 | 467500 | 58 |
| 419 | 20231024 | 114700 | 79238077000 | 467500 | 468000 | 468000 | 467500 | 90 |
| 420 | 20231024 | 114600 | 79195978000 | 468000 | 468000 | 468000 | 467500 | 103 |
| 421 | 20231024 | 114500 | 79147811500 | 468000 | 467500 | 468000 | 467500 | 198 |
| 422 | 20231024 | 114400 | 79055231500 | 468000 | 467500 | 468000 | 467000 | 250 |
| 423 | 20231024 | 114300 | 78938377500 | 467500 | 467500 | 467500 | 467000 | 174 |
| 424 | 20231024 | 114200 | 78857050500 | 467000 | 467500 | 467500 | 467000 | 228 |
| 425 | 20231024 | 114100 | 78750533500 | 467500 | 467500 | 468500 | 467000 | 1248 |
| 426 | 20231024 | 114000 | 78166508500 | 468000 | 467500 | 468000 | 467500 | 534 |
| 427 | 20231024 | 113900 | 77916838500 | 468000 | 467000 | 468000 | 467000 | 328 |
| 428 | 20231024 | 113800 | 77763406000 | 467500 | 467500 | 467500 | 467000 | 94 |
| 429 | 20231024 | 113700 | 77719485000 | 467500 | 467000 | 467500 | 467000 | 333 |
| 430 | 20231024 | 113600 | 77563959000 | 467500 | 466000 | 467500 | 466000 | 418 |
| 431 | 20231024 | 113500 | 77368847500 | 466000 | 467000 | 467500 | 466000 | 958 |
| 432 | 20231024 | 113400 | 76921628500 | 467500 | 468000 | 468000 | 467000 | 1155 |
| 433 | 20231024 | 113300 | 76381712500 | 468000 | 467500 | 468000 | 467500 | 158 |
| 434 | 20231024 | 113200 | 76307819000 | 467500 | 468000 | 468500 | 467500 | 1798 |
| 435 | 20231024 | 113100 | 75466390000 | 467500 | 467500 | 468000 | 467500 | 136 |
| 436 | 20231024 | 113000 | 75402775000 | 467500 | 468000 | 468000 | 467500 | 632 |
| 437 | 20231024 | 112900 | 75107058000 | 467500 | 467500 | 468000 | 467500 | 302 |
| 438 | 20231024 | 112800 | 74965794000 | 467500 | 468000 | 468000 | 467000 | 612 |
| 439 | 20231024 | 112700 | 74679628000 | 467500 | 467500 | 468500 | 467000 | 986 |
| 440 | 20231024 | 112600 | 74218484000 | 467500 | 467500 | 468000 | 467000 | 662 |
| 441 | 20231024 | 112500 | 73909060500 | 467500 | 467500 | 468000 | 467000 | 1197 |
| 442 | 20231024 | 112400 | 73349214500 | 467000 | 467500 | 467500 | 467000 | 119 |
| 443 | 20231024 | 112300 | 73293600000 | 467500 | 467500 | 468000 | 467000 | 781 |
| 444 | 20231024 | 112200 | 72928443500 | 467500 | 468000 | 468000 | 467500 | 444 |
| 445 | 20231024 | 112100 | 72720776500 | 468000 | 467000 | 468000 | 467000 | 464 |
| 446 | 20231024 | 112000 | 72503847000 | 467000 | 467500 | 467500 | 467000 | 181 |
| 447 | 20231024 | 111900 | 72419254000 | 467000 | 467000 | 467500 | 466500 | 694 |
| 448 | 20231024 | 111800 | 72095106500 | 467000 | 467000 | 467500 | 466500 | 531 |
| 449 | 20231024 | 111700 | 71847113500 | 467000 | 466500 | 467500 | 466500 | 554 |
| 450 | 20231024 | 111600 | 71588401000 | 466500 | 466500 | 467000 | 466000 | 521 |
| 451 | 20231024 | 111500 | 71345356500 | 466500 | 467000 | 467000 | 466000 | 663 |
| 452 | 20231024 | 111400 | 71035971000 | 467000 | 466000 | 467000 | 465500 | 781 |
| 453 | 20231024 | 111300 | 70671850000 | 465500 | 466000 | 466500 | 465000 | 1339 |
| 454 | 20231024 | 111200 | 70048446000 | 466000 | 466000 | 466500 | 465500 | 320 |
| 455 | 20231024 | 111100 | 69899346500 | 465500 | 465000 | 466000 | 464500 | 1137 |
| 456 | 20231024 | 111000 | 69370382500 | 465000 | 465000 | 465000 | 464500 | 561 |
| 457 | 20231024 | 110900 | 69109723500 | 464500 | 465000 | 465000 | 464500 | 129 |
| 458 | 20231024 | 110800 | 69049765500 | 464500 | 463500 | 465000 | 463500 | 1490 |
| 459 | 20231024 | 110700 | 68357987000 | 463000 | 463000 | 463500 | 463000 | 201 |
| 460 | 20231024 | 110600 | 68264852000 | 463500 | 463500 | 463500 | 463000 | 192 |
| 461 | 20231024 | 110500 | 68175881000 | 463500 | 463000 | 463500 | 462000 | 454 |
| 462 | 20231024 | 110400 | 67965815000 | 462500 | 462000 | 462500 | 461500 | 634 |
| 463 | 20231024 | 110300 | 67672915000 | 462000 | 462500 | 462500 | 461500 | 194 |
| 464 | 20231024 | 110200 | 67583305500 | 462500 | 461500 | 462500 | 461000 | 1000 |
| 465 | 20231024 | 110100 | 67121532000 | 461500 | 461500 | 461500 | 461000 | 765 |
| 466 | 20231024 | 110000 | 66768520500 | 461000 | 461500 | 461500 | 461000 | 331 |
| 467 | 20231024 | 105900 | 66615875000 | 461500 | 461000 | 461500 | 460500 | 483 |
| 468 | 20231024 | 105800 | 66393205500 | 460500 | 461000 | 461000 | 460500 | 187 |
| 469 | 20231024 | 105700 | 66307063000 | 461000 | 460500 | 461000 | 460000 | 612 |
| 470 | 20231024 | 105600 | 66025227500 | 460000 | 460500 | 460500 | 460000 | 1054 |
| 471 | 20231024 | 105500 | 65540030500 | 460000 | 460500 | 460500 | 460000 | 291 |
| 472 | 20231024 | 105400 | 65406131000 | 460000 | 460000 | 460500 | 460000 | 202 |
| 473 | 20231024 | 105300 | 65313189000 | 460000 | 460000 | 460500 | 460000 | 479 |
| 474 | 20231024 | 105200 | 65092758000 | 460000 | 460500 | 460500 | 460000 | 308 |
| 475 | 20231024 | 105100 | 64950987500 | 460500 | 461000 | 461500 | 460000 | 4595 |
| 476 | 20231024 | 105000 | 62834117000 | 461000 | 462000 | 462000 | 461000 | 615 |
| 477 | 20231024 | 104900 | 62550310000 | 461500 | 462000 | 462000 | 461500 | 353 |
| 478 | 20231024 | 104800 | 62387354000 | 462000 | 461500 | 462000 | 461500 | 821 |
| 479 | 20231024 | 104700 | 62008410000 | 461500 | 462000 | 462500 | 461500 | 835 |
| 480 | 20231024 | 104600 | 61622615000 | 462000 | 461500 | 462500 | 461500 | 766 |
| 481 | 20231024 | 104500 | 61268716500 | 461500 | 461000 | 462000 | 461000 | 446 |
| 482 | 20231024 | 104400 | 61062863000 | 461000 | 461000 | 461500 | 460500 | 1727 |
| 483 | 20231024 | 104300 | 60266976500 | 461000 | 460500 | 461500 | 460500 | 965 |
| 484 | 20231024 | 104200 | 59822092500 | 461000 | 461000 | 461000 | 460500 | 649 |
| 485 | 20231024 | 104100 | 59522987000 | 461000 | 460500 | 461000 | 460500 | 1157 |
| 486 | 20231024 | 104000 | 58989806500 | 460500 | 460500 | 461000 | 460000 | 932 |
| 487 | 20231024 | 103900 | 58560580500 | 460500 | 460000 | 461000 | 460000 | 3480 |
| 488 | 20231024 | 103800 | 56958135500 | 460500 | 460000 | 460500 | 460000 | 314 |
| 489 | 20231024 | 103700 | 56813658000 | 460000 | 460500 | 460500 | 460000 | 866 |
| 490 | 20231024 | 103600 | 56415198500 | 460500 | 460500 | 460500 | 460000 | 893 |
| 491 | 20231024 | 103500 | 56004069500 | 460000 | 460500 | 460500 | 460000 | 793 |
| 492 | 20231024 | 103400 | 55639089000 | 460500 | 461000 | 461000 | 460000 | 2653 |
| 493 | 20231024 | 103300 | 54417821500 | 461000 | 461000 | 461500 | 460500 | 2567 |
| 494 | 20231024 | 103200 | 53234470000 | 461000 | 461500 | 461500 | 461000 | 1319 |
| 495 | 20231024 | 103100 | 52625884000 | 461500 | 461500 | 461500 | 461000 | 521 |
| 496 | 20231024 | 103000 | 52385561000 | 461000 | 461500 | 461500 | 461000 | 684 |
| 497 | 20231024 | 102900 | 52069995500 | 461500 | 461500 | 461500 | 461000 | 253 |
| 498 | 20231024 | 102800 | 51953289000 | 461500 | 461000 | 461500 | 461000 | 953 |
| 499 | 20231024 | 102700 | 51513743500 | 461000 | 461500 | 461500 | 461000 | 802 |
| 500 | 20231024 | 102600 | 51143959500 | 461000 | 461500 | 462000 | 461000 | 1450 |
| 501 | 20231024 | 102500 | 50474913500 | 461000 | 461500 | 462500 | 461000 | 2326 |
| 502 | 20231024 | 102400 | 49401775000 | 461500 | 463000 | 463500 | 461500 | 5016 |
| 503 | 20231024 | 102300 | 47082788500 | 463000 | 463500 | 463500 | 463000 | 504 |
| 504 | 20231024 | 102200 | 46849399500 | 463500 | 463000 | 463500 | 463000 | 499 |
| 505 | 20231024 | 102100 | 46618310000 | 463000 | 463500 | 463500 | 463000 | 1657 |
| 506 | 20231024 | 102000 | 45850716000 | 464000 | 464500 | 464500 | 463500 | 1144 |
| 507 | 20231024 | 101900 | 45320060000 | 464000 | 464500 | 465000 | 464000 | 324 |
| 508 | 20231024 | 101800 | 45169637000 | 464500 | 464000 | 465000 | 464000 | 1145 |
| 509 | 20231024 | 101700 | 44638093000 | 464000 | 464000 | 464000 | 463500 | 395 |
| 510 | 20231024 | 101600 | 44454918500 | 463500 | 464000 | 464500 | 463500 | 2164 |
| 511 | 20231024 | 101500 | 43450944500 | 464000 | 465500 | 465500 | 464000 | 2145 |
| 512 | 20231024 | 101400 | 42454353500 | 465500 | 465500 | 465500 | 465000 | 120 |
| 513 | 20231024 | 101300 | 42398540500 | 465500 | 465000 | 465500 | 465000 | 95 |
| 514 | 20231024 | 101200 | 42354355500 | 465000 | 465500 | 465500 | 465000 | 285 |
| 515 | 20231024 | 101100 | 42221812000 | 465500 | 465500 | 465500 | 465000 | 319 |
| 516 | 20231024 | 101000 | 42073454500 | 465000 | 465500 | 465500 | 465000 | 107 |
| 517 | 20231024 | 100900 | 42023678500 | 465500 | 465500 | 465500 | 465000 | 89 |
| 518 | 20231024 | 100800 | 41982267000 | 465000 | 465500 | 465500 | 465000 | 518 |
| 519 | 20231024 | 100700 | 41741240500 | 466000 | 466500 | 467000 | 465500 | 1092 |
| 520 | 20231024 | 100600 | 41232729000 | 467000 | 465500 | 467000 | 465500 | 401 |
| 521 | 20231024 | 100500 | 41045814000 | 466000 | 467000 | 467500 | 465500 | 1307 |
| 522 | 20231024 | 100400 | 40436599000 | 467500 | 467500 | 467500 | 467000 | 146 |
| 523 | 20231024 | 100300 | 40368396500 | 467500 | 467500 | 468000 | 467000 | 178 |
| 524 | 20231024 | 100200 | 40285234500 | 467500 | 468000 | 468000 | 467500 | 266 |
| 525 | 20231024 | 100100 | 40160861500 | 468000 | 466500 | 468000 | 466500 | 512 |
| 526 | 20231024 | 100000 | 39921652500 | 467000 | 466000 | 467000 | 466000 | 801 |
| 527 | 20231024 | 095900 | 39548137500 | 466000 | 465500 | 466000 | 465000 | 713 |
| 528 | 20231024 | 095800 | 39216335000 | 465500 | 465500 | 465500 | 464500 | 950 |
| 529 | 20231024 | 095700 | 38774327500 | 465000 | 465500 | 466000 | 465000 | 3786 |
| 530 | 20231024 | 095600 | 37013192000 | 465500 | 466500 | 466500 | 465500 | 1362 |
| 531 | 20231024 | 095500 | 36378528500 | 466500 | 467000 | 467000 | 466000 | 189 |
| 532 | 20231024 | 095400 | 36290367000 | 466500 | 466500 | 467000 | 466500 | 1621 |
| 533 | 20231024 | 095300 | 35534009500 | 467000 | 467500 | 467500 | 466500 | 488 |
| 534 | 20231024 | 095200 | 35306137000 | 467500 | 467500 | 468000 | 467000 | 245 |
| 535 | 20231024 | 095100 | 35191612000 | 468000 | 468500 | 468500 | 466000 | 5732 |
| 536 | 20231024 | 095000 | 32512370500 | 468000 | 468500 | 468500 | 468000 | 437 |
| 537 | 20231024 | 094900 | 32307689500 | 468500 | 468500 | 468500 | 468000 | 263 |
| 538 | 20231024 | 094800 | 32184542500 | 468500 | 469000 | 469500 | 468500 | 419 |
| 539 | 20231024 | 094700 | 31988167500 | 469500 | 468500 | 469500 | 468500 | 695 |
| 540 | 20231024 | 094600 | 31662339500 | 468500 | 468500 | 468500 | 468000 | 368 |
| 541 | 20231024 | 094500 | 31489976500 | 468000 | 468000 | 468500 | 468000 | 1074 |
| 542 | 20231024 | 094400 | 30986848000 | 468500 | 469000 | 469000 | 468000 | 1020 |
| 543 | 20231024 | 094300 | 30509030500 | 469000 | 468500 | 469000 | 468500 | 198 |
| 544 | 20231024 | 094200 | 30416257000 | 468500 | 469000 | 469000 | 468500 | 736 |
| 545 | 20231024 | 094100 | 30071219500 | 468500 | 468500 | 469000 | 468500 | 345 |
| 546 | 20231024 | 094000 | 29909542500 | 468500 | 469000 | 469000 | 468500 | 2046 |
| 547 | 20231024 | 093900 | 28950955000 | 468500 | 469000 | 469500 | 468500 | 1084 |
| 548 | 20231024 | 093800 | 28442598500 | 469000 | 469500 | 469500 | 469000 | 148 |
| 549 | 20231024 | 093700 | 28373169500 | 469500 | 469500 | 470000 | 469000 | 597 |
| 550 | 20231024 | 093600 | 28092897500 | 469500 | 469500 | 470500 | 469500 | 1220 |
| 551 | 20231024 | 093500 | 27519443000 | 470000 | 470500 | 470500 | 469500 | 265 |
| 552 | 20231024 | 093400 | 27394895000 | 470500 | 470000 | 471500 | 470000 | 841 |
| 553 | 20231024 | 093300 | 26999111500 | 469500 | 469000 | 470500 | 469000 | 1410 |
| 554 | 20231024 | 093200 | 26336965000 | 469500 | 469000 | 469500 | 468500 | 1515 |
| 555 | 20231024 | 093100 | 25626536500 | 469500 | 470000 | 470000 | 469000 | 1027 |
| 556 | 20231024 | 093000 | 25144446000 | 470000 | 470000 | 470500 | 469500 | 1279 |
| 557 | 20231024 | 092900 | 24543324000 | 470000 | 470500 | 470500 | 469500 | 740 |
| 558 | 20231024 | 092800 | 24195603500 | 470000 | 471000 | 471000 | 470000 | 691 |
| 559 | 20231024 | 092700 | 23870322500 | 471500 | 471000 | 471500 | 470500 | 722 |
| 560 | 20231024 | 092600 | 23530139500 | 470500 | 470500 | 471500 | 470500 | 674 |
| 561 | 20231024 | 092500 | 23212704000 | 471000 | 471000 | 471500 | 470500 | 668 |
| 562 | 20231024 | 092400 | 22898053500 | 471000 | 471500 | 471500 | 471000 | 132 |
| 563 | 20231024 | 092300 | 22835850000 | 471500 | 471000 | 472000 | 471000 | 656 |
| 564 | 20231024 | 092200 | 22526687500 | 471000 | 471000 | 471500 | 470500 | 666 |
| 565 | 20231024 | 092100 | 22212943500 | 471000 | 470000 | 471500 | 470000 | 965 |
| 566 | 20231024 | 092000 | 21758700000 | 470000 | 469500 | 470000 | 469000 | 1533 |
| 567 | 20231024 | 091900 | 21038507500 | 469500 | 469500 | 469500 | 469000 | 344 |
| 568 | 20231024 | 091800 | 20877111500 | 469000 | 469500 | 470000 | 469000 | 290 |
| 569 | 20231024 | 091700 | 20740969500 | 469500 | 469500 | 470000 | 469000 | 790 |
| 570 | 20231024 | 091600 | 20370103500 | 469000 | 469000 | 470000 | 469000 | 1493 |
| 571 | 20231024 | 091500 | 19668795000 | 469000 | 469500 | 469500 | 469000 | 238 |
| 572 | 20231024 | 091400 | 19557137500 | 469500 | 469500 | 470500 | 468000 | 3594 |
| 573 | 20231024 | 091300 | 17871538000 | 469500 | 471500 | 471500 | 469000 | 2964 |
| 574 | 20231024 | 091200 | 16477226000 | 471500 | 473000 | 473500 | 471000 | 2163 |
| 575 | 20231024 | 091100 | 15455673000 | 472000 | 473500 | 473500 | 471500 | 2676 |
| 576 | 20231024 | 091000 | 14191120500 | 474000 | 475000 | 475500 | 473500 | 2289 |
| 577 | 20231024 | 090900 | 13104542000 | 474500 | 475000 | 475500 | 474000 | 4577 |
| 578 | 20231024 | 090800 | 10930615500 | 475000 | 475000 | 475500 | 474500 | 502 |
| 579 | 20231024 | 090700 | 10692193000 | 475000 | 473500 | 475500 | 473000 | 1412 |
| 580 | 20231024 | 090600 | 10022869500 | 473500 | 474000 | 474000 | 472500 | 1408 |
| 581 | 20231024 | 090500 | 9356455000 | 474000 | 475500 | 475500 | 474000 | 1604 |
| 582 | 20231024 | 090400 | 8594652000 | 475500 | 476000 | 476500 | 475000 | 2296 |
| 583 | 20231024 | 090300 | 7502226000 | 476000 | 477000 | 477500 | 476000 | 941 |
| 584 | 20231024 | 090200 | 7053631500 | 477000 | 477000 | 477500 | 476500 | 2522 |
| 585 | 20231024 | 090100 | 5850641500 | 477500 | 477000 | 478000 | 475500 | 2880 |
| 586 | 20231024 | 090000 | 4477770500 | 477000 | 477000 | 477500 | 472000 | 9394 |