34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 15428 |
| 3 | 20231019 | 183800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 4 | 20231019 | 183700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 5 | 20231019 | 183600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 6 | 20231019 | 183500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 7 | 20231019 | 183400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 8 | 20231019 | 183300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 9 | 20231019 | 183200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 10 | 20231019 | 183100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 11 | 20231019 | 183000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 12 | 20231019 | 182900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 13 | 20231019 | 182800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 14 | 20231019 | 182700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 15 | 20231019 | 182600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 16 | 20231019 | 182500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 17 | 20231019 | 182400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 18 | 20231019 | 182300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 19 | 20231019 | 182200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 20 | 20231019 | 182100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 21 | 20231019 | 182000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 22 | 20231019 | 181900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 23 | 20231019 | 181800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 24 | 20231019 | 181700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 25 | 20231019 | 181600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 26 | 20231019 | 181500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 27 | 20231019 | 181400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 28 | 20231019 | 181300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 29 | 20231019 | 181200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 30 | 20231019 | 181100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 31 | 20231019 | 181000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 32 | 20231019 | 180900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 15428 |
| 33 | 20231019 | 180800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 34 | 20231019 | 180700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 35 | 20231019 | 180600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 36 | 20231019 | 180500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 37 | 20231019 | 180400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 38 | 20231019 | 180300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 39 | 20231019 | 180200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 40 | 20231019 | 180100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 41 | 20231019 | 180000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 42 | 20231019 | 175900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 43 | 20231019 | 175800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 44 | 20231019 | 175700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 45 | 20231019 | 175600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 46 | 20231019 | 175500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 47 | 20231019 | 175400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 48 | 20231019 | 175300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 49 | 20231019 | 175200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 50 | 20231019 | 175100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 51 | 20231019 | 175000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 52 | 20231019 | 174900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 53 | 20231019 | 174800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 54 | 20231019 | 174700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 55 | 20231019 | 174600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 56 | 20231019 | 174500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 57 | 20231019 | 174400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 58 | 20231019 | 174300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 59 | 20231019 | 174200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 60 | 20231019 | 174100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 61 | 20231019 | 174000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 62 | 20231019 | 173900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 15428 |
| 63 | 20231019 | 173800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 64 | 20231019 | 173700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 65 | 20231019 | 173600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 66 | 20231019 | 173500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 67 | 20231019 | 173400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 68 | 20231019 | 173300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 69 | 20231019 | 173200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 70 | 20231019 | 173100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 71 | 20231019 | 173000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 72 | 20231019 | 172900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 73 | 20231019 | 172800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 74 | 20231019 | 172700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 75 | 20231019 | 172600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 76 | 20231019 | 172500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 77 | 20231019 | 172400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 78 | 20231019 | 172300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 79 | 20231019 | 172200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 80 | 20231019 | 172100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 81 | 20231019 | 172000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 82 | 20231019 | 171900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 83 | 20231019 | 171800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 84 | 20231019 | 171700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 85 | 20231019 | 171600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 86 | 20231019 | 171500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 87 | 20231019 | 171400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 88 | 20231019 | 171300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 89 | 20231019 | 171200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 90 | 20231019 | 171100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 91 | 20231019 | 171000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 92 | 20231019 | 170900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 15428 |
| 93 | 20231019 | 170800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 94 | 20231019 | 170700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 95 | 20231019 | 170600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 96 | 20231019 | 170500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 97 | 20231019 | 170400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 98 | 20231019 | 170300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 99 | 20231019 | 170200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 100 | 20231019 | 170100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 101 | 20231019 | 170000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 102 | 20231019 | 165900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 103 | 20231019 | 165800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 104 | 20231019 | 165700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 105 | 20231019 | 165600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 106 | 20231019 | 165500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 107 | 20231019 | 165400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 108 | 20231019 | 165300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 109 | 20231019 | 165200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 110 | 20231019 | 165100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 111 | 20231019 | 165000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 112 | 20231019 | 164900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 113 | 20231019 | 164800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 114 | 20231019 | 164700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 115 | 20231019 | 164600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 116 | 20231019 | 164500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 117 | 20231019 | 164400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 118 | 20231019 | 164300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 119 | 20231019 | 164200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 120 | 20231019 | 164100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 121 | 20231019 | 164000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 122 | 20231019 | 163900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 15428 |
| 123 | 20231019 | 163800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 124 | 20231019 | 163700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 125 | 20231019 | 163600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 126 | 20231019 | 163500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 127 | 20231019 | 163400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 128 | 20231019 | 163300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 129 | 20231019 | 163200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 130 | 20231019 | 163100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 131 | 20231019 | 163000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 132 | 20231019 | 162900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 133 | 20231019 | 162800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 134 | 20231019 | 162700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 135 | 20231019 | 162600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 136 | 20231019 | 162500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 137 | 20231019 | 162400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 138 | 20231019 | 162300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 139 | 20231019 | 162200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 140 | 20231019 | 162100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 141 | 20231019 | 162000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 142 | 20231019 | 161900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 143 | 20231019 | 161800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 144 | 20231019 | 161700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 145 | 20231019 | 161600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 146 | 20231019 | 161500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 147 | 20231019 | 161400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 148 | 20231019 | 161300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 149 | 20231019 | 161200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 150 | 20231019 | 161100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 151 | 20231019 | 161000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 152 | 20231019 | 160900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 15428 |
| 153 | 20231019 | 160800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 154 | 20231019 | 160700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 155 | 20231019 | 160600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 156 | 20231019 | 160500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 157 | 20231019 | 160400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 158 | 20231019 | 160300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 159 | 20231019 | 160200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 160 | 20231019 | 160100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 161 | 20231019 | 160000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 162 | 20231019 | 155900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 163 | 20231019 | 155800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 164 | 20231019 | 155700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 165 | 20231019 | 155600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 166 | 20231019 | 155500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 167 | 20231019 | 155400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 168 | 20231019 | 155300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 169 | 20231019 | 155200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 170 | 20231019 | 155100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 171 | 20231019 | 155000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 172 | 20231019 | 154900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 173 | 20231019 | 154800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 174 | 20231019 | 154700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 175 | 20231019 | 154600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 176 | 20231019 | 154500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 177 | 20231019 | 154400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 178 | 20231019 | 154300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 179 | 20231019 | 154200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 180 | 20231019 | 154100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 181 | 20231019 | 154000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 182 | 20231019 | 153900 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 15428 |
| 183 | 20231019 | 153800 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 184 | 20231019 | 153700 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 185 | 20231019 | 153600 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 186 | 20231019 | 153500 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 187 | 20231019 | 153400 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 188 | 20231019 | 153300 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 189 | 20231019 | 153200 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 190 | 20231019 | 153100 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 191 | 20231019 | 153000 | 171578760000 | 318000 | 318000 | 318000 | 318000 | 15428 |
| 192 | 20231019 | 152900 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 193 | 20231019 | 152800 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 194 | 20231019 | 152700 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 195 | 20231019 | 152600 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 196 | 20231019 | 152500 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 197 | 20231019 | 152400 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 198 | 20231019 | 152300 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 199 | 20231019 | 152200 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 200 | 20231019 | 152100 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 201 | 20231019 | 152000 | 166672656000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 202 | 20231019 | 151900 | 166672656000 | 318000 | 318000 | 318500 | 317500 | 2707 |
| 203 | 20231019 | 151800 | 165811926500 | 318000 | 317500 | 318000 | 317500 | 836 |
| 204 | 20231019 | 151700 | 165546398500 | 317500 | 317000 | 318000 | 317000 | 2997 |
| 205 | 20231019 | 151600 | 164595002500 | 317500 | 317000 | 317500 | 317000 | 1940 |
| 206 | 20231019 | 151500 | 163979618500 | 317000 | 318500 | 318500 | 317000 | 2267 |
| 207 | 20231019 | 151400 | 163259854000 | 318500 | 317500 | 318500 | 317000 | 5660 |
| 208 | 20231019 | 151300 | 161462514000 | 317000 | 317000 | 317500 | 317000 | 792 |
| 209 | 20231019 | 151200 | 161211409000 | 317500 | 317500 | 317500 | 317000 | 1154 |
| 210 | 20231019 | 151100 | 160845481500 | 317000 | 317500 | 317500 | 317000 | 1526 |
| 211 | 20231019 | 151000 | 160361701500 | 317000 | 317000 | 317500 | 317000 | 1816 |
| 212 | 20231019 | 150900 | 159785978500 | 317000 | 317000 | 317500 | 317000 | 959 |
| 213 | 20231019 | 150800 | 159481872500 | 317000 | 317500 | 318000 | 317000 | 652 |
| 214 | 20231019 | 150700 | 159275024000 | 317500 | 318000 | 318000 | 317500 | 970 |
| 215 | 20231019 | 150600 | 158967010000 | 318000 | 317500 | 318000 | 317500 | 576 |
| 216 | 20231019 | 150500 | 158784092500 | 317500 | 318000 | 318500 | 317500 | 654 |
| 217 | 20231019 | 150400 | 158576231500 | 318000 | 318000 | 318500 | 318000 | 1155 |
| 218 | 20231019 | 150300 | 158208893500 | 318500 | 319000 | 319000 | 318000 | 1457 |
| 219 | 20231019 | 150200 | 157744878500 | 318500 | 318500 | 319000 | 318500 | 1104 |
| 220 | 20231019 | 150100 | 157393147000 | 319000 | 318500 | 319000 | 318500 | 826 |
| 221 | 20231019 | 150000 | 157129853500 | 318500 | 318500 | 319000 | 318500 | 360 |
| 222 | 20231019 | 145900 | 157015172000 | 318500 | 318500 | 319000 | 318500 | 1097 |
| 223 | 20231019 | 145800 | 156665562500 | 319000 | 319000 | 319500 | 318500 | 3306 |
| 224 | 20231019 | 145700 | 155611055000 | 318500 | 317500 | 319000 | 317000 | 4525 |
| 225 | 20231019 | 145600 | 154171902000 | 317000 | 317500 | 318000 | 317000 | 1109 |
| 226 | 20231019 | 145500 | 153819943000 | 317500 | 318000 | 318000 | 317000 | 1114 |
| 227 | 20231019 | 145400 | 153466249000 | 318000 | 317000 | 318000 | 317000 | 882 |
| 228 | 20231019 | 145300 | 153186232000 | 317000 | 318000 | 318000 | 317000 | 1621 |
| 229 | 20231019 | 145200 | 152671848500 | 317500 | 317500 | 318000 | 317000 | 2864 |
| 230 | 20231019 | 145100 | 151763009500 | 317000 | 317500 | 317500 | 317000 | 2500 |
| 231 | 20231019 | 145000 | 150969729000 | 317500 | 317500 | 318000 | 317500 | 1685 |
| 232 | 20231019 | 144900 | 150434588500 | 317500 | 317500 | 318000 | 317500 | 507 |
| 233 | 20231019 | 144800 | 150273559000 | 317500 | 317500 | 318000 | 317500 | 986 |
| 234 | 20231019 | 144700 | 149960482000 | 317500 | 318000 | 318500 | 317500 | 678 |
| 235 | 20231019 | 144600 | 149744957000 | 318500 | 318500 | 318500 | 318000 | 1658 |
| 236 | 20231019 | 144500 | 149217683000 | 318000 | 318000 | 318500 | 318000 | 723 |
| 237 | 20231019 | 144400 | 148987708500 | 318000 | 318500 | 318500 | 318000 | 600 |
| 238 | 20231019 | 144300 | 148796894500 | 318000 | 318000 | 318500 | 318000 | 475 |
| 239 | 20231019 | 144200 | 148645821500 | 318000 | 318500 | 318500 | 318000 | 465 |
| 240 | 20231019 | 144100 | 148497927000 | 318000 | 318000 | 318500 | 318000 | 374 |
| 241 | 20231019 | 144000 | 148378951500 | 318000 | 318000 | 318500 | 318000 | 405 |
| 242 | 20231019 | 143900 | 148250082500 | 318000 | 319000 | 319000 | 318000 | 362 |
| 243 | 20231019 | 143800 | 148134821000 | 319000 | 319000 | 319000 | 318500 | 453 |
| 244 | 20231019 | 143700 | 147990506500 | 318500 | 318500 | 319000 | 318500 | 324 |
| 245 | 20231019 | 143600 | 147887270000 | 318500 | 318500 | 319000 | 318500 | 891 |
| 246 | 20231019 | 143500 | 147603471000 | 318500 | 319000 | 319500 | 318500 | 2512 |
| 247 | 20231019 | 143400 | 146802177500 | 319500 | 319000 | 319500 | 319000 | 387 |
| 248 | 20231019 | 143300 | 146678709000 | 319000 | 318500 | 319000 | 318500 | 1481 |
| 249 | 20231019 | 143200 | 146206553000 | 319000 | 318500 | 319000 | 318500 | 714 |
| 250 | 20231019 | 143100 | 145979021000 | 318500 | 319000 | 319500 | 318500 | 1957 |
| 251 | 20231019 | 143000 | 145354981000 | 319000 | 319000 | 319500 | 319000 | 442 |
| 252 | 20231019 | 142900 | 145213946500 | 319000 | 319500 | 319500 | 319000 | 289 |
| 253 | 20231019 | 142800 | 145121716500 | 319000 | 319000 | 319500 | 319000 | 312 |
| 254 | 20231019 | 142700 | 145022155000 | 319000 | 319000 | 319500 | 319000 | 487 |
| 255 | 20231019 | 142600 | 144866775000 | 319500 | 319500 | 320000 | 319000 | 858 |
| 256 | 20231019 | 142500 | 144592656000 | 319000 | 320000 | 320000 | 319000 | 1015 |
| 257 | 20231019 | 142400 | 144268484500 | 319500 | 319500 | 320000 | 319500 | 460 |
| 258 | 20231019 | 142300 | 144121497000 | 319500 | 319500 | 320000 | 319500 | 314 |
| 259 | 20231019 | 142200 | 144021136000 | 319500 | 319500 | 320000 | 319500 | 237 |
| 260 | 20231019 | 142100 | 143945376000 | 320000 | 320000 | 320500 | 319000 | 2866 |
| 261 | 20231019 | 142000 | 143029126500 | 320000 | 320000 | 320500 | 320000 | 778 |
| 262 | 20231019 | 141900 | 142780131000 | 320500 | 320500 | 320500 | 320000 | 185 |
| 263 | 20231019 | 141800 | 142720909500 | 320500 | 320500 | 321000 | 320000 | 595 |
| 264 | 20231019 | 141700 | 142530250000 | 320500 | 320500 | 321000 | 320500 | 313 |
| 265 | 20231019 | 141600 | 142429906500 | 320500 | 320500 | 321000 | 320000 | 1180 |
| 266 | 20231019 | 141500 | 142051842500 | 320500 | 321000 | 321500 | 320000 | 2363 |
| 267 | 20231019 | 141400 | 141293472500 | 321500 | 321000 | 321500 | 321000 | 297 |
| 268 | 20231019 | 141300 | 141198045000 | 321000 | 321000 | 321500 | 321000 | 357 |
| 269 | 20231019 | 141200 | 141083366500 | 321500 | 320500 | 321500 | 320500 | 1666 |
| 270 | 20231019 | 141100 | 140548632500 | 320500 | 319500 | 321000 | 319500 | 2351 |
| 271 | 20231019 | 141000 | 139795378000 | 319500 | 320000 | 320000 | 319000 | 293 |
| 272 | 20231019 | 140900 | 139701738000 | 319500 | 319500 | 320000 | 319000 | 1447 |
| 273 | 20231019 | 140800 | 139239512500 | 320000 | 320000 | 320000 | 319500 | 256 |
| 274 | 20231019 | 140700 | 139157681000 | 320000 | 320000 | 320500 | 319500 | 2831 |
| 275 | 20231019 | 140600 | 138251700000 | 319500 | 319500 | 320000 | 319500 | 427 |
| 276 | 20231019 | 140500 | 138115218000 | 319500 | 319500 | 320000 | 319500 | 478 |
| 277 | 20231019 | 140400 | 137962471000 | 320000 | 319500 | 320000 | 319500 | 226 |
| 278 | 20231019 | 140300 | 137890236000 | 319500 | 319500 | 320000 | 319500 | 770 |
| 279 | 20231019 | 140200 | 137644197000 | 320000 | 319000 | 320000 | 319000 | 1369 |
| 280 | 20231019 | 140100 | 137206826500 | 319000 | 319500 | 319500 | 319000 | 161 |
| 281 | 20231019 | 140000 | 137155465000 | 319000 | 319500 | 320000 | 318500 | 2203 |
| 282 | 20231019 | 135900 | 136452597000 | 319500 | 320000 | 320000 | 319500 | 232 |
| 283 | 20231019 | 135800 | 136378468000 | 320000 | 319000 | 320000 | 319000 | 817 |
| 284 | 20231019 | 135700 | 136117470000 | 319500 | 318500 | 319500 | 318500 | 395 |
| 285 | 20231019 | 135600 | 135991466000 | 319000 | 319000 | 319500 | 318500 | 283 |
| 286 | 20231019 | 135500 | 135901211000 | 319000 | 319000 | 319500 | 318500 | 1076 |
| 287 | 20231019 | 135400 | 135557893500 | 319000 | 319500 | 319500 | 319000 | 321 |
| 288 | 20231019 | 135300 | 135455488500 | 319500 | 319000 | 319500 | 319000 | 892 |
| 289 | 20231019 | 135200 | 135170813000 | 319500 | 319000 | 319500 | 319000 | 345 |
| 290 | 20231019 | 135100 | 135060725000 | 319000 | 319500 | 319500 | 319000 | 144 |
| 291 | 20231019 | 135000 | 135014776500 | 319000 | 319000 | 319500 | 318500 | 587 |
| 292 | 20231019 | 134900 | 134827521000 | 319000 | 318500 | 319000 | 318000 | 743 |
| 293 | 20231019 | 134800 | 134590787000 | 318500 | 317500 | 318500 | 317000 | 3139 |
| 294 | 20231019 | 134700 | 133593728000 | 317500 | 317000 | 317500 | 317000 | 276 |
| 295 | 20231019 | 134600 | 133506170000 | 317000 | 317000 | 317500 | 317000 | 340 |
| 296 | 20231019 | 134500 | 133398370000 | 317000 | 317500 | 317500 | 317000 | 479 |
| 297 | 20231019 | 134400 | 133246426000 | 317500 | 317500 | 317500 | 317000 | 425 |
| 298 | 20231019 | 134300 | 133111508500 | 317000 | 317500 | 317500 | 317000 | 562 |
| 299 | 20231019 | 134200 | 132933232500 | 317500 | 317500 | 317500 | 317000 | 661 |
| 300 | 20231019 | 134100 | 132723646000 | 317500 | 317000 | 317500 | 317000 | 337 |
| 301 | 20231019 | 134000 | 132616761500 | 317000 | 317500 | 317500 | 317000 | 350 |
| 302 | 20231019 | 133900 | 132505707500 | 317500 | 317000 | 317500 | 317000 | 297 |
| 303 | 20231019 | 133800 | 132411477000 | 317500 | 317000 | 317500 | 317000 | 246 |
| 304 | 20231019 | 133700 | 132333430000 | 317500 | 317500 | 317500 | 317000 | 362 |
| 305 | 20231019 | 133600 | 132218614000 | 317500 | 317500 | 317500 | 317000 | 282 |
| 306 | 20231019 | 133500 | 132129155000 | 317500 | 317000 | 317500 | 317000 | 624 |
| 307 | 20231019 | 133400 | 131931188500 | 317500 | 317500 | 318000 | 317000 | 649 |
| 308 | 20231019 | 133300 | 131725159500 | 317000 | 318000 | 318000 | 317000 | 547 |
| 309 | 20231019 | 133200 | 131551490000 | 318000 | 317500 | 318000 | 317500 | 213 |
| 310 | 20231019 | 133100 | 131483851000 | 317500 | 318000 | 318000 | 317500 | 583 |
| 311 | 20231019 | 133000 | 131298732000 | 318000 | 317500 | 318000 | 317500 | 976 |
| 312 | 20231019 | 132900 | 130988539000 | 317500 | 318000 | 318000 | 317500 | 490 |
| 313 | 20231019 | 132800 | 130832954500 | 317500 | 317500 | 318000 | 317000 | 1191 |
| 314 | 20231019 | 132700 | 130454715000 | 317500 | 317500 | 318000 | 317500 | 236 |
| 315 | 20231019 | 132600 | 130379770000 | 317500 | 318000 | 318000 | 317500 | 789 |
| 316 | 20231019 | 132500 | 130129176500 | 318000 | 318000 | 318000 | 317500 | 2036 |
| 317 | 20231019 | 132400 | 129482118000 | 318000 | 318500 | 318500 | 318000 | 288 |
| 318 | 20231019 | 132300 | 129390503500 | 318000 | 318500 | 318500 | 318000 | 321 |
| 319 | 20231019 | 132200 | 129288388500 | 318000 | 318500 | 319000 | 318000 | 547 |
| 320 | 20231019 | 132100 | 129114296500 | 318500 | 318000 | 319000 | 318000 | 1397 |
| 321 | 20231019 | 132000 | 128669353500 | 318500 | 318500 | 319000 | 318000 | 408 |
| 322 | 20231019 | 131900 | 128539435000 | 318500 | 318500 | 319000 | 318500 | 977 |
| 323 | 20231019 | 131800 | 128228204500 | 318500 | 319000 | 319000 | 318500 | 315 |
| 324 | 20231019 | 131700 | 128127866000 | 319000 | 319000 | 319000 | 318500 | 321 |
| 325 | 20231019 | 131600 | 128025601000 | 319000 | 319000 | 319000 | 318500 | 643 |
| 326 | 20231019 | 131500 | 127820532000 | 319000 | 319000 | 319500 | 319000 | 190 |
| 327 | 20231019 | 131400 | 127759912000 | 319000 | 319500 | 319500 | 319000 | 135 |
| 328 | 20231019 | 131300 | 127716837000 | 319500 | 319000 | 319500 | 319000 | 1386 |
| 329 | 20231019 | 131200 | 127274688500 | 319000 | 319000 | 319500 | 319000 | 226 |
| 330 | 20231019 | 131100 | 127202531000 | 319500 | 319000 | 319500 | 319000 | 577 |
| 331 | 20231019 | 131000 | 127018425500 | 319000 | 319500 | 319500 | 319000 | 423 |
| 332 | 20231019 | 130900 | 126883350000 | 319500 | 319000 | 319500 | 319000 | 510 |
| 333 | 20231019 | 130800 | 126720582000 | 319000 | 319000 | 319500 | 319000 | 145 |
| 334 | 20231019 | 130700 | 126674314000 | 319000 | 319500 | 319500 | 319000 | 122 |
| 335 | 20231019 | 130600 | 126635376500 | 319500 | 320000 | 320000 | 319000 | 1645 |
| 336 | 20231019 | 130500 | 126109768000 | 319500 | 319500 | 320000 | 319500 | 241 |
| 337 | 20231019 | 130400 | 126032718500 | 319500 | 320500 | 320500 | 319500 | 2622 |
| 338 | 20231019 | 130300 | 125193794500 | 320500 | 320000 | 320500 | 320000 | 326 |
| 339 | 20231019 | 130200 | 125089379000 | 320000 | 320500 | 320500 | 320000 | 508 |
| 340 | 20231019 | 130100 | 124926606500 | 320000 | 320000 | 320500 | 320000 | 265 |
| 341 | 20231019 | 130000 | 124841759000 | 320000 | 320500 | 320500 | 320000 | 409 |
| 342 | 20231019 | 125900 | 124710819500 | 320500 | 320500 | 320500 | 320000 | 364 |
| 343 | 20231019 | 125800 | 124594209000 | 320500 | 320500 | 320500 | 320000 | 187 |
| 344 | 20231019 | 125700 | 124534289500 | 320500 | 320000 | 320500 | 320000 | 789 |
| 345 | 20231019 | 125600 | 124281472500 | 320000 | 320000 | 320500 | 320000 | 186 |
| 346 | 20231019 | 125500 | 124221905000 | 320000 | 320000 | 320500 | 319500 | 1228 |
| 347 | 20231019 | 125400 | 123828959000 | 319500 | 319500 | 320000 | 319000 | 522 |
| 348 | 20231019 | 125300 | 123662210500 | 319000 | 319000 | 320000 | 319000 | 578 |
| 349 | 20231019 | 125200 | 123477536500 | 319000 | 319000 | 319500 | 319000 | 1584 |
| 350 | 20231019 | 125100 | 122971952500 | 319000 | 319500 | 319500 | 318500 | 2316 |
| 351 | 20231019 | 125000 | 122233620000 | 319500 | 319000 | 319500 | 319000 | 242 |
| 352 | 20231019 | 124900 | 122156392000 | 319500 | 319000 | 319500 | 319000 | 546 |
| 353 | 20231019 | 124800 | 121981962000 | 319500 | 319000 | 319500 | 319000 | 116 |
| 354 | 20231019 | 124700 | 121944928000 | 319000 | 318500 | 319500 | 318500 | 273 |
| 355 | 20231019 | 124600 | 121857860000 | 318500 | 318500 | 319000 | 318500 | 778 |
| 356 | 20231019 | 124500 | 121609701000 | 318500 | 319000 | 319000 | 318500 | 392 |
| 357 | 20231019 | 124400 | 121484794500 | 318500 | 318500 | 319000 | 318500 | 257 |
| 358 | 20231019 | 124300 | 121402870500 | 318500 | 318500 | 319000 | 318000 | 235 |
| 359 | 20231019 | 124200 | 121327948500 | 318500 | 318000 | 318500 | 318000 | 993 |
| 360 | 20231019 | 124100 | 121011777500 | 318000 | 318500 | 319000 | 318000 | 1436 |
| 361 | 20231019 | 124000 | 120554488500 | 318500 | 317500 | 318500 | 317500 | 1081 |
| 362 | 20231019 | 123900 | 120210870000 | 317000 | 317000 | 317500 | 316500 | 1380 |
| 363 | 20231019 | 123800 | 119773457000 | 317000 | 316500 | 317000 | 316500 | 153 |
| 364 | 20231019 | 123700 | 119725014000 | 316500 | 316500 | 317000 | 316500 | 1301 |
| 365 | 20231019 | 123600 | 119313230500 | 317000 | 316500 | 317000 | 316500 | 426 |
| 366 | 20231019 | 123500 | 119178383500 | 316500 | 316500 | 317000 | 316500 | 1976 |
| 367 | 20231019 | 123400 | 118552887000 | 316500 | 317000 | 317000 | 316500 | 1016 |
| 368 | 20231019 | 123300 | 118230930500 | 317000 | 318000 | 318000 | 317000 | 910 |
| 369 | 20231019 | 123200 | 117942046000 | 318000 | 317500 | 318000 | 317500 | 451 |
| 370 | 20231019 | 123100 | 117798821500 | 317500 | 317500 | 318000 | 317500 | 292 |
| 371 | 20231019 | 123000 | 117706054500 | 317500 | 317500 | 318000 | 317000 | 2052 |
| 372 | 20231019 | 122900 | 117054436000 | 317500 | 317500 | 318000 | 317000 | 1124 |
| 373 | 20231019 | 122800 | 116697542500 | 317500 | 316500 | 317500 | 316000 | 6440 |
| 374 | 20231019 | 122700 | 114658936000 | 316500 | 316000 | 316500 | 316000 | 757 |
| 375 | 20231019 | 122600 | 114419642000 | 316000 | 316000 | 316500 | 316000 | 743 |
| 376 | 20231019 | 122500 | 114184846000 | 316000 | 316500 | 316500 | 316000 | 2421 |
| 377 | 20231019 | 122400 | 113419697500 | 316500 | 316000 | 317000 | 316000 | 6419 |
| 378 | 20231019 | 122300 | 111388780500 | 316000 | 316500 | 317000 | 316000 | 3487 |
| 379 | 20231019 | 122200 | 110285283500 | 317000 | 317500 | 317500 | 317000 | 6692 |
| 380 | 20231019 | 122100 | 108162553000 | 317500 | 318000 | 318000 | 317500 | 4564 |
| 381 | 20231019 | 122000 | 106711470000 | 318500 | 318000 | 318500 | 318000 | 467 |
| 382 | 20231019 | 121900 | 106562911500 | 318500 | 318000 | 318500 | 318000 | 962 |
| 383 | 20231019 | 121800 | 106256912000 | 318000 | 318500 | 318500 | 318000 | 815 |
| 384 | 20231019 | 121700 | 105997680500 | 318000 | 318000 | 318500 | 318000 | 548 |
| 385 | 20231019 | 121600 | 105823238000 | 318000 | 318000 | 318500 | 318000 | 1517 |
| 386 | 20231019 | 121500 | 105340276000 | 318500 | 318000 | 318500 | 318000 | 3613 |
| 387 | 20231019 | 121400 | 104189701500 | 318000 | 318000 | 318500 | 318000 | 458 |
| 388 | 20231019 | 121300 | 104044033500 | 318000 | 318000 | 318500 | 318000 | 516 |
| 389 | 20231019 | 121200 | 103879892000 | 318500 | 318000 | 318500 | 318000 | 375 |
| 390 | 20231019 | 121100 | 103760553000 | 318500 | 318000 | 318500 | 318000 | 266 |
| 391 | 20231019 | 121000 | 103675927500 | 318500 | 318500 | 318500 | 318000 | 233 |
| 392 | 20231019 | 120900 | 103601769000 | 318500 | 318500 | 318500 | 318000 | 346 |
| 393 | 20231019 | 120800 | 103491692500 | 318000 | 318500 | 318500 | 318000 | 341 |
| 394 | 20231019 | 120700 | 103383238500 | 318000 | 318500 | 318500 | 318000 | 1022 |
| 395 | 20231019 | 120600 | 103058219500 | 318000 | 318500 | 319000 | 318000 | 3360 |
| 396 | 20231019 | 120500 | 101987635500 | 318500 | 318500 | 319000 | 318500 | 221 |
| 397 | 20231019 | 120400 | 101917200000 | 318500 | 318000 | 319000 | 318000 | 6538 |
| 398 | 20231019 | 120300 | 99834718500 | 318000 | 318000 | 318500 | 318000 | 2252 |
| 399 | 20231019 | 120200 | 99117557500 | 318000 | 318500 | 318500 | 318000 | 541 |
| 400 | 20231019 | 120100 | 98945509000 | 318000 | 318000 | 318500 | 318000 | 1135 |
| 401 | 20231019 | 120000 | 98584376000 | 318500 | 318500 | 319000 | 318500 | 2554 |
| 402 | 20231019 | 115900 | 97770858000 | 318500 | 318500 | 319000 | 318500 | 827 |
| 403 | 20231019 | 115800 | 97507440000 | 318500 | 318500 | 319000 | 318500 | 721 |
| 404 | 20231019 | 115700 | 97277790500 | 318500 | 319000 | 319000 | 318500 | 457 |
| 405 | 20231019 | 115600 | 97132184500 | 318500 | 319500 | 320000 | 318500 | 5924 |
| 406 | 20231019 | 115500 | 95241119500 | 319500 | 320000 | 320000 | 319500 | 196 |
| 407 | 20231019 | 115400 | 95178443500 | 320000 | 320000 | 320000 | 319500 | 237 |
| 408 | 20231019 | 115300 | 95102701000 | 319500 | 320000 | 320000 | 319500 | 141 |
| 409 | 20231019 | 115200 | 95057633000 | 319500 | 319500 | 320000 | 319500 | 133 |
| 410 | 20231019 | 115100 | 95015137500 | 319500 | 319500 | 320000 | 319500 | 167 |
| 411 | 20231019 | 115000 | 94961739000 | 319500 | 319500 | 320000 | 319500 | 228 |
| 412 | 20231019 | 114900 | 94888876000 | 319500 | 319500 | 320000 | 319500 | 117 |
| 413 | 20231019 | 114800 | 94851479000 | 319500 | 320000 | 320000 | 319500 | 284 |
| 414 | 20231019 | 114700 | 94760720000 | 319500 | 319500 | 320000 | 319500 | 127 |
| 415 | 20231019 | 114600 | 94720110000 | 319500 | 320000 | 320000 | 319500 | 166 |
| 416 | 20231019 | 114500 | 94667071000 | 320000 | 319500 | 320000 | 319500 | 254 |
| 417 | 20231019 | 114400 | 94585878000 | 319500 | 319500 | 320000 | 319500 | 1902 |
| 418 | 20231019 | 114300 | 93978174500 | 320000 | 319500 | 320000 | 319500 | 162 |
| 419 | 20231019 | 114200 | 93926377500 | 319500 | 320000 | 320000 | 319500 | 269 |
| 420 | 20231019 | 114100 | 93840383500 | 320000 | 319500 | 320000 | 319000 | 9669 |
| 421 | 20231019 | 114000 | 90751140000 | 319000 | 319500 | 319500 | 319000 | 332 |
| 422 | 20231019 | 113900 | 90645142000 | 319000 | 319000 | 319500 | 319000 | 274 |
| 423 | 20231019 | 113800 | 90557716000 | 319500 | 319000 | 319500 | 319000 | 537 |
| 424 | 20231019 | 113700 | 90386391500 | 319000 | 319000 | 319500 | 319000 | 1827 |
| 425 | 20231019 | 113600 | 89803405500 | 319000 | 319500 | 319500 | 319000 | 746 |
| 426 | 20231019 | 113500 | 89565410000 | 319000 | 319500 | 319500 | 319000 | 448 |
| 427 | 20231019 | 113400 | 89422380000 | 319000 | 319500 | 319500 | 319000 | 364 |
| 428 | 20231019 | 113300 | 89306243000 | 319000 | 319000 | 319500 | 319000 | 263 |
| 429 | 20231019 | 113200 | 89222337000 | 319000 | 319500 | 319500 | 319000 | 833 |
| 430 | 20231019 | 113100 | 88956443500 | 319000 | 319000 | 319500 | 319000 | 272 |
| 431 | 20231019 | 113000 | 88869657500 | 319000 | 319000 | 319500 | 319000 | 740 |
| 432 | 20231019 | 112900 | 88633554500 | 319000 | 319500 | 319500 | 319000 | 675 |
| 433 | 20231019 | 112800 | 88418203000 | 319000 | 319000 | 319500 | 319000 | 1905 |
| 434 | 20231019 | 112700 | 87810501000 | 319500 | 319500 | 320000 | 319000 | 2367 |
| 435 | 20231019 | 112600 | 87054410500 | 319500 | 320000 | 320000 | 319500 | 658 |
| 436 | 20231019 | 112500 | 86844162500 | 319500 | 319500 | 320000 | 319500 | 388 |
| 437 | 20231019 | 112400 | 86720187000 | 320000 | 319500 | 320000 | 319500 | 329 |
| 438 | 20231019 | 112300 | 86615012000 | 320000 | 319500 | 320000 | 319500 | 352 |
| 439 | 20231019 | 112200 | 86502534000 | 320000 | 319500 | 320000 | 319500 | 189 |
| 440 | 20231019 | 112100 | 86442111500 | 320000 | 319500 | 320000 | 319500 | 326 |
| 441 | 20231019 | 112000 | 86337900000 | 319500 | 320000 | 320500 | 319500 | 3294 |
| 442 | 20231019 | 111900 | 85283914500 | 320000 | 320000 | 320500 | 320000 | 222 |
| 443 | 20231019 | 111800 | 85212869000 | 320000 | 320000 | 320500 | 320000 | 635 |
| 444 | 20231019 | 111700 | 85009663500 | 320000 | 320000 | 320500 | 320000 | 674 |
| 445 | 20231019 | 111600 | 84793976000 | 320000 | 320500 | 320500 | 320000 | 361 |
| 446 | 20231019 | 111500 | 84678364500 | 320000 | 320500 | 320500 | 320000 | 239 |
| 447 | 20231019 | 111400 | 84601864000 | 320500 | 320000 | 320500 | 320000 | 134 |
| 448 | 20231019 | 111300 | 84558935500 | 320500 | 320000 | 320500 | 320000 | 1466 |
| 449 | 20231019 | 111200 | 84089158000 | 320000 | 320500 | 320500 | 320000 | 282 |
| 450 | 20231019 | 111100 | 83998815500 | 321000 | 320500 | 321000 | 320500 | 212 |
| 451 | 20231019 | 111000 | 83930866500 | 320500 | 321000 | 321000 | 320000 | 772 |
| 452 | 20231019 | 110900 | 83683459000 | 320500 | 320000 | 320500 | 320000 | 2030 |
| 453 | 20231019 | 110800 | 83032891000 | 320000 | 320000 | 321000 | 320000 | 2162 |
| 454 | 20231019 | 110700 | 82340206000 | 320500 | 320000 | 320500 | 320000 | 275 |
| 455 | 20231019 | 110600 | 82252166500 | 320000 | 320000 | 320500 | 320000 | 386 |
| 456 | 20231019 | 110500 | 82128627500 | 320000 | 320000 | 320500 | 320000 | 805 |
| 457 | 20231019 | 110400 | 81871007000 | 320000 | 321000 | 321500 | 320000 | 1944 |
| 458 | 20231019 | 110300 | 81247698500 | 321000 | 321000 | 321500 | 321000 | 1827 |
| 459 | 20231019 | 110200 | 80661007500 | 320500 | 320500 | 321000 | 320500 | 282 |
| 460 | 20231019 | 110100 | 80570584500 | 320500 | 320500 | 321000 | 320500 | 237 |
| 461 | 20231019 | 110000 | 80494557000 | 320500 | 321000 | 321000 | 320500 | 453 |
| 462 | 20231019 | 105900 | 80349171000 | 321000 | 321500 | 322000 | 321000 | 978 |
| 463 | 20231019 | 105800 | 80034994000 | 321500 | 321000 | 322500 | 321000 | 798 |
| 464 | 20231019 | 105700 | 79778305500 | 321000 | 320500 | 322000 | 320500 | 2390 |
| 465 | 20231019 | 105600 | 79010190500 | 320500 | 320500 | 321000 | 320000 | 1895 |
| 466 | 20231019 | 105500 | 78403020500 | 320500 | 320000 | 321000 | 320000 | 1529 |
| 467 | 20231019 | 105400 | 77912965000 | 320000 | 320500 | 320500 | 320000 | 184 |
| 468 | 20231019 | 105300 | 77854052000 | 320500 | 320500 | 320500 | 320000 | 1134 |
| 469 | 20231019 | 105200 | 77491071500 | 320500 | 320000 | 320500 | 320000 | 215 |
| 470 | 20231019 | 105100 | 77422235500 | 320000 | 320500 | 320500 | 320000 | 164 |
| 471 | 20231019 | 105000 | 77369712000 | 320500 | 320500 | 321000 | 320000 | 750 |
| 472 | 20231019 | 104900 | 77129336000 | 321000 | 321000 | 321000 | 320500 | 112 |
| 473 | 20231019 | 104800 | 77093423500 | 321000 | 321000 | 321000 | 320500 | 877 |
| 474 | 20231019 | 104700 | 76812310500 | 320500 | 321000 | 321500 | 320500 | 749 |
| 475 | 20231019 | 104600 | 76571961000 | 321000 | 321500 | 321500 | 321000 | 1289 |
| 476 | 20231019 | 104500 | 76157979000 | 321500 | 322000 | 322500 | 321500 | 589 |
| 477 | 20231019 | 104400 | 75968403500 | 321500 | 322000 | 322000 | 321500 | 310 |
| 478 | 20231019 | 104300 | 75868657500 | 322000 | 321500 | 322500 | 321500 | 1048 |
| 479 | 20231019 | 104200 | 75531300000 | 321500 | 321000 | 322000 | 321000 | 282 |
| 480 | 20231019 | 104100 | 75440625500 | 321000 | 321500 | 321500 | 321000 | 265 |
| 481 | 20231019 | 104000 | 75355517500 | 321000 | 322500 | 322500 | 321000 | 4867 |
| 482 | 20231019 | 103900 | 73789612500 | 322000 | 323000 | 323000 | 322000 | 629 |
| 483 | 20231019 | 103800 | 73586745500 | 323000 | 323500 | 324000 | 322500 | 2120 |
| 484 | 20231019 | 103700 | 72901778000 | 324000 | 323500 | 324000 | 322500 | 2123 |
| 485 | 20231019 | 103600 | 72215485000 | 324000 | 323500 | 324000 | 323500 | 524 |
| 486 | 20231019 | 103500 | 72045842000 | 323500 | 323500 | 323500 | 323000 | 1498 |
| 487 | 20231019 | 103400 | 71561321500 | 323000 | 323000 | 323500 | 323000 | 181 |
| 488 | 20231019 | 103300 | 71502825500 | 323000 | 322500 | 323500 | 322500 | 673 |
| 489 | 20231019 | 103200 | 71285460000 | 323000 | 323500 | 323500 | 322500 | 1150 |
| 490 | 20231019 | 103100 | 70913842500 | 323000 | 322500 | 323000 | 322500 | 798 |
| 491 | 20231019 | 103000 | 70656184500 | 322500 | 323000 | 323500 | 322000 | 1633 |
| 492 | 20231019 | 102900 | 70129343500 | 323000 | 322500 | 323000 | 322000 | 1796 |
| 493 | 20231019 | 102800 | 69550031000 | 322500 | 323000 | 323500 | 322500 | 1672 |
| 494 | 20231019 | 102700 | 69010367000 | 323500 | 323500 | 323500 | 323000 | 701 |
| 495 | 20231019 | 102600 | 68783690000 | 323500 | 322500 | 323500 | 322000 | 1152 |
| 496 | 20231019 | 102500 | 68411716000 | 322500 | 322500 | 323000 | 322000 | 1449 |
| 497 | 20231019 | 102400 | 67944504500 | 322500 | 321500 | 322500 | 321500 | 790 |
| 498 | 20231019 | 102300 | 67690082000 | 322000 | 320500 | 322000 | 320500 | 780 |
| 499 | 20231019 | 102200 | 67439441500 | 321000 | 321000 | 321500 | 320500 | 2185 |
| 500 | 20231019 | 102100 | 66737919000 | 321000 | 321500 | 322000 | 320500 | 1372 |
| 501 | 20231019 | 102000 | 66297280000 | 322000 | 322000 | 322500 | 321500 | 2049 |
| 502 | 20231019 | 101900 | 65637754000 | 322000 | 320500 | 322000 | 320500 | 2348 |
| 503 | 20231019 | 101800 | 64883517000 | 320500 | 320000 | 320500 | 319500 | 4502 |
| 504 | 20231019 | 101700 | 63442465000 | 319500 | 320000 | 320000 | 319500 | 4418 |
| 505 | 20231019 | 101600 | 62028763500 | 319500 | 319000 | 320000 | 319000 | 3779 |
| 506 | 20231019 | 101500 | 60821606000 | 319000 | 319500 | 319500 | 319000 | 4958 |
| 507 | 20231019 | 101400 | 59237920500 | 319500 | 320000 | 320500 | 319500 | 5807 |
| 508 | 20231019 | 101300 | 57380855000 | 320500 | 321000 | 321000 | 320000 | 2247 |
| 509 | 20231019 | 101200 | 56660820000 | 321000 | 321000 | 321000 | 320500 | 732 |
| 510 | 20231019 | 101100 | 56426039000 | 321000 | 320000 | 321000 | 320000 | 4450 |
| 511 | 20231019 | 101000 | 54999773000 | 320000 | 320000 | 320500 | 320000 | 556 |
| 512 | 20231019 | 100900 | 54821825000 | 320500 | 320500 | 320500 | 320000 | 1538 |
| 513 | 20231019 | 100800 | 54329551000 | 320000 | 320000 | 320500 | 320000 | 1249 |
| 514 | 20231019 | 100700 | 53929846000 | 320500 | 320000 | 320500 | 320000 | 2675 |
| 515 | 20231019 | 100600 | 53073791500 | 320000 | 320500 | 321000 | 320000 | 4850 |
| 516 | 20231019 | 100500 | 51519727500 | 320500 | 321000 | 321500 | 320500 | 3264 |
| 517 | 20231019 | 100400 | 50472109500 | 321000 | 321500 | 321500 | 321000 | 965 |
| 518 | 20231019 | 100300 | 50162288000 | 321000 | 321500 | 321500 | 321000 | 1383 |
| 519 | 20231019 | 100200 | 49717953000 | 321500 | 321500 | 322000 | 321500 | 1496 |
| 520 | 20231019 | 100100 | 49236972500 | 321500 | 322000 | 322000 | 321500 | 1447 |
| 521 | 20231019 | 100000 | 48771686500 | 321500 | 322000 | 322500 | 321500 | 2342 |
| 522 | 20231019 | 095900 | 48017576000 | 322500 | 322500 | 322500 | 322000 | 450 |
| 523 | 20231019 | 095800 | 47872608500 | 322000 | 323000 | 323000 | 322000 | 2222 |
| 524 | 20231019 | 095700 | 47156073000 | 322500 | 323000 | 323000 | 322500 | 280 |
| 525 | 20231019 | 095600 | 47065718500 | 322500 | 322500 | 323000 | 322500 | 227 |
| 526 | 20231019 | 095500 | 46992459500 | 323000 | 323000 | 323000 | 322500 | 134 |
| 527 | 20231019 | 095400 | 46949194000 | 322500 | 323000 | 323000 | 322500 | 238 |
| 528 | 20231019 | 095300 | 46872399000 | 323000 | 323000 | 323500 | 322500 | 1990 |
| 529 | 20231019 | 095200 | 46229641000 | 323000 | 324000 | 324000 | 323000 | 1010 |
| 530 | 20231019 | 095100 | 45902935000 | 324000 | 324000 | 324000 | 323500 | 330 |
| 531 | 20231019 | 095000 | 45796077000 | 323500 | 323000 | 323500 | 323000 | 1912 |
| 532 | 20231019 | 094900 | 45177862500 | 323000 | 323500 | 323500 | 323000 | 519 |
| 533 | 20231019 | 094800 | 45010061000 | 323500 | 324000 | 324000 | 323000 | 958 |
| 534 | 20231019 | 094700 | 44700124500 | 324000 | 323500 | 324000 | 323500 | 1005 |
| 535 | 20231019 | 094600 | 44374981000 | 323500 | 323500 | 324000 | 323000 | 2163 |
| 536 | 20231019 | 094500 | 43675238500 | 323500 | 323000 | 323500 | 322500 | 727 |
| 537 | 20231019 | 094400 | 43440305500 | 323000 | 323000 | 323500 | 322500 | 832 |
| 538 | 20231019 | 094300 | 43171611500 | 323000 | 323000 | 323500 | 322500 | 1004 |
| 539 | 20231019 | 094200 | 42847392000 | 323000 | 322500 | 323500 | 322000 | 1687 |
| 540 | 20231019 | 094100 | 42302798500 | 322000 | 322500 | 323000 | 322000 | 1533 |
| 541 | 20231019 | 094000 | 41808421000 | 322500 | 322500 | 322500 | 322000 | 1386 |
| 542 | 20231019 | 093900 | 41361500500 | 322500 | 324000 | 324000 | 322000 | 1869 |
| 543 | 20231019 | 093800 | 40757871000 | 324000 | 322500 | 324000 | 322500 | 2539 |
| 544 | 20231019 | 093700 | 39937649000 | 322000 | 322500 | 322500 | 322000 | 464 |
| 545 | 20231019 | 093600 | 39788098000 | 322000 | 322500 | 322500 | 322000 | 246 |
| 546 | 20231019 | 093500 | 39708835500 | 322000 | 321500 | 322500 | 321500 | 1211 |
| 547 | 20231019 | 093400 | 39318977500 | 322000 | 321500 | 322000 | 321000 | 1369 |
| 548 | 20231019 | 093300 | 38878877500 | 321500 | 321500 | 321500 | 321000 | 2174 |
| 549 | 20231019 | 093200 | 38180022000 | 321000 | 322500 | 323000 | 321000 | 3332 |
| 550 | 20231019 | 093100 | 37107301000 | 322000 | 322500 | 322500 | 321500 | 2603 |
| 551 | 20231019 | 093000 | 36269258000 | 322500 | 323000 | 323000 | 322000 | 1055 |
| 552 | 20231019 | 092900 | 35929079500 | 322500 | 322000 | 323000 | 322000 | 2568 |
| 553 | 20231019 | 092800 | 35100665500 | 322500 | 322500 | 322500 | 322000 | 503 |
| 554 | 20231019 | 092700 | 34938578000 | 322500 | 322000 | 323000 | 322000 | 1695 |
| 555 | 20231019 | 092600 | 34392269000 | 322000 | 322000 | 322500 | 321500 | 1648 |
| 556 | 20231019 | 092500 | 33861845000 | 322000 | 321500 | 322500 | 321000 | 2015 |
| 557 | 20231019 | 092400 | 33213412000 | 321500 | 322000 | 322500 | 321000 | 3716 |
| 558 | 20231019 | 092300 | 32017583500 | 322500 | 323000 | 323000 | 322000 | 1802 |
| 559 | 20231019 | 092200 | 31436714000 | 323000 | 323500 | 323500 | 322500 | 1311 |
| 560 | 20231019 | 092100 | 31013274500 | 323500 | 323500 | 324000 | 323500 | 720 |
| 561 | 20231019 | 092000 | 30780335000 | 323500 | 322500 | 324000 | 322500 | 1776 |
| 562 | 20231019 | 091900 | 30205942500 | 323000 | 322500 | 323500 | 322500 | 3630 |
| 563 | 20231019 | 091800 | 29033420500 | 322000 | 323500 | 324000 | 322000 | 2089 |
| 564 | 20231019 | 091700 | 28359037500 | 324000 | 324500 | 324500 | 323500 | 1775 |
| 565 | 20231019 | 091600 | 27783714500 | 324000 | 323000 | 324500 | 323000 | 2496 |
| 566 | 20231019 | 091500 | 26975795000 | 323000 | 323500 | 323500 | 322500 | 1676 |
| 567 | 20231019 | 091400 | 26434352500 | 323500 | 323500 | 323500 | 322000 | 2102 |
| 568 | 20231019 | 091300 | 25755487500 | 323500 | 323000 | 324000 | 323000 | 2183 |
| 569 | 20231019 | 091200 | 25049748000 | 323000 | 321000 | 323500 | 321000 | 3224 |
| 570 | 20231019 | 091100 | 24010454500 | 321000 | 322000 | 322500 | 320000 | 10191 |
| 571 | 20231019 | 091000 | 20740655000 | 322500 | 321000 | 322500 | 321000 | 3221 |
| 572 | 20231019 | 090900 | 19704008500 | 321000 | 321000 | 321500 | 320000 | 7890 |
| 573 | 20231019 | 090800 | 17174533000 | 321000 | 321000 | 321500 | 320500 | 4941 |
| 574 | 20231019 | 090700 | 15588460000 | 321000 | 321000 | 321500 | 320500 | 4187 |
| 575 | 20231019 | 090600 | 14244701500 | 320500 | 321500 | 321500 | 320500 | 3276 |
| 576 | 20231019 | 090500 | 13193064500 | 321500 | 322500 | 322500 | 321500 | 1635 |
| 577 | 20231019 | 090400 | 12666887500 | 322500 | 324500 | 324500 | 322500 | 2821 |
| 578 | 20231019 | 090300 | 11754539000 | 324000 | 323000 | 324500 | 322500 | 4824 |
| 579 | 20231019 | 090200 | 10193853000 | 323000 | 320500 | 323000 | 320500 | 3941 |
| 580 | 20231019 | 090100 | 8925813500 | 320500 | 320500 | 322000 | 320000 | 7279 |
| 581 | 20231019 | 090000 | 6591112000 | 320500 | 322500 | 322500 | 320000 | 20481 |