35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 184500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 20577 |
| 3 | 20231025 | 184400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 4 | 20231025 | 184300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 5 | 20231025 | 184200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 6 | 20231025 | 184100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 7 | 20231025 | 184000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 8 | 20231025 | 183900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 9 | 20231025 | 183800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 10 | 20231025 | 183700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 11 | 20231025 | 183600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 12 | 20231025 | 183500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 13 | 20231025 | 183400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 14 | 20231025 | 183300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 15 | 20231025 | 183200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 16 | 20231025 | 183100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 17 | 20231025 | 183000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 18 | 20231025 | 182900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 19 | 20231025 | 182800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 20 | 20231025 | 182700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 21 | 20231025 | 182600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 22 | 20231025 | 182500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 23 | 20231025 | 182400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 24 | 20231025 | 182300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 25 | 20231025 | 182200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 26 | 20231025 | 182100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 27 | 20231025 | 182000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 28 | 20231025 | 181900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 29 | 20231025 | 181800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 30 | 20231025 | 181700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 31 | 20231025 | 181600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 32 | 20231025 | 181500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 20577 |
| 33 | 20231025 | 181400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 34 | 20231025 | 181300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 35 | 20231025 | 181200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 36 | 20231025 | 181100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 37 | 20231025 | 181000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 38 | 20231025 | 180900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 39 | 20231025 | 180800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 40 | 20231025 | 180700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 41 | 20231025 | 180600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 42 | 20231025 | 180500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 43 | 20231025 | 180400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 44 | 20231025 | 180300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 45 | 20231025 | 180200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 46 | 20231025 | 180100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 47 | 20231025 | 180000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 48 | 20231025 | 175900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 49 | 20231025 | 175800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 50 | 20231025 | 175700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 51 | 20231025 | 175600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 52 | 20231025 | 175500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 53 | 20231025 | 175400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 54 | 20231025 | 175300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 55 | 20231025 | 175200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 56 | 20231025 | 175100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 57 | 20231025 | 175000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 58 | 20231025 | 174900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 59 | 20231025 | 174800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 60 | 20231025 | 174700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 61 | 20231025 | 174600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 62 | 20231025 | 174500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 20577 |
| 63 | 20231025 | 174400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 64 | 20231025 | 174300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 65 | 20231025 | 174200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 66 | 20231025 | 174100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 67 | 20231025 | 174000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 68 | 20231025 | 173900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 69 | 20231025 | 173800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 70 | 20231025 | 173700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 71 | 20231025 | 173600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 72 | 20231025 | 173500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 73 | 20231025 | 173400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 74 | 20231025 | 173300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 75 | 20231025 | 173200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 76 | 20231025 | 173100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 77 | 20231025 | 173000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 78 | 20231025 | 172900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 79 | 20231025 | 172800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 80 | 20231025 | 172700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 81 | 20231025 | 172600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 82 | 20231025 | 172500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 83 | 20231025 | 172400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 84 | 20231025 | 172300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 85 | 20231025 | 172200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 86 | 20231025 | 172100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 87 | 20231025 | 172000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 88 | 20231025 | 171900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 89 | 20231025 | 171800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 90 | 20231025 | 171700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 91 | 20231025 | 171600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 92 | 20231025 | 171500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 20577 |
| 93 | 20231025 | 171400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 94 | 20231025 | 171300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 95 | 20231025 | 171200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 96 | 20231025 | 171100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 97 | 20231025 | 171000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 98 | 20231025 | 170900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 99 | 20231025 | 170800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 100 | 20231025 | 170700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 101 | 20231025 | 170600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 102 | 20231025 | 170500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 103 | 20231025 | 170400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 104 | 20231025 | 170300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 105 | 20231025 | 170200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 106 | 20231025 | 170100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 107 | 20231025 | 170000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 108 | 20231025 | 165900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 109 | 20231025 | 165800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 110 | 20231025 | 165700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 111 | 20231025 | 165600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 112 | 20231025 | 165500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 113 | 20231025 | 165400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 114 | 20231025 | 165300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 115 | 20231025 | 165200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 116 | 20231025 | 165100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 117 | 20231025 | 165000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 118 | 20231025 | 164900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 119 | 20231025 | 164800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 120 | 20231025 | 164700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 121 | 20231025 | 164600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 122 | 20231025 | 164500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 20577 |
| 123 | 20231025 | 164400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 124 | 20231025 | 164300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 125 | 20231025 | 164200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 126 | 20231025 | 164100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 127 | 20231025 | 164000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 128 | 20231025 | 163900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 129 | 20231025 | 163800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 130 | 20231025 | 163700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 131 | 20231025 | 163600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 132 | 20231025 | 163500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 133 | 20231025 | 163400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 134 | 20231025 | 163300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 135 | 20231025 | 163200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 136 | 20231025 | 163100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 137 | 20231025 | 163000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 138 | 20231025 | 162900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 139 | 20231025 | 162800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 140 | 20231025 | 162700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 141 | 20231025 | 162600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 142 | 20231025 | 162500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 143 | 20231025 | 162400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 144 | 20231025 | 162300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 145 | 20231025 | 162200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 146 | 20231025 | 162100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 147 | 20231025 | 162000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 148 | 20231025 | 161900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 149 | 20231025 | 161800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 150 | 20231025 | 161700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 151 | 20231025 | 161600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 152 | 20231025 | 161500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 20577 |
| 153 | 20231025 | 161400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 154 | 20231025 | 161300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 155 | 20231025 | 161200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 156 | 20231025 | 161100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 157 | 20231025 | 161000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 158 | 20231025 | 160900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 159 | 20231025 | 160800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 160 | 20231025 | 160700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 161 | 20231025 | 160600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 162 | 20231025 | 160500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 163 | 20231025 | 160400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 164 | 20231025 | 160300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 165 | 20231025 | 160200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 166 | 20231025 | 160100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 167 | 20231025 | 160000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 168 | 20231025 | 155900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 169 | 20231025 | 155800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 170 | 20231025 | 155700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 171 | 20231025 | 155600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 172 | 20231025 | 155500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 173 | 20231025 | 155400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 174 | 20231025 | 155300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 175 | 20231025 | 155200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 176 | 20231025 | 155100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 177 | 20231025 | 155000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 178 | 20231025 | 154900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 179 | 20231025 | 154800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 180 | 20231025 | 154700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 181 | 20231025 | 154600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 182 | 20231025 | 154500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 20577 |
| 183 | 20231025 | 154400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 184 | 20231025 | 154300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 185 | 20231025 | 154200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 186 | 20231025 | 154100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 187 | 20231025 | 154000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 188 | 20231025 | 153900 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 189 | 20231025 | 153800 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 190 | 20231025 | 153700 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 191 | 20231025 | 153600 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 192 | 20231025 | 153500 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 193 | 20231025 | 153400 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 194 | 20231025 | 153300 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 195 | 20231025 | 153200 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 196 | 20231025 | 153100 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 197 | 20231025 | 153000 | 265872691000 | 445500 | 445500 | 445500 | 445500 | 20577 |
| 198 | 20231025 | 152900 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 199 | 20231025 | 152800 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 200 | 20231025 | 152700 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 201 | 20231025 | 152600 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 202 | 20231025 | 152500 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 203 | 20231025 | 152400 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 204 | 20231025 | 152300 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 205 | 20231025 | 152200 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 206 | 20231025 | 152100 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 207 | 20231025 | 152000 | 256705637500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 208 | 20231025 | 151900 | 256705637500 | 444500 | 444000 | 445000 | 443500 | 2903 |
| 209 | 20231025 | 151800 | 255415983000 | 443500 | 444500 | 444500 | 443000 | 2376 |
| 210 | 20231025 | 151700 | 254361971500 | 444500 | 444000 | 445000 | 443500 | 3321 |
| 211 | 20231025 | 151600 | 252886360500 | 444000 | 445000 | 445000 | 443500 | 4498 |
| 212 | 20231025 | 151500 | 250888235000 | 445000 | 445500 | 445500 | 444500 | 7905 |
| 213 | 20231025 | 151400 | 247370393000 | 445500 | 445500 | 445500 | 445000 | 831 |
| 214 | 20231025 | 151300 | 247000358500 | 445500 | 445500 | 445500 | 445000 | 926 |
| 215 | 20231025 | 151200 | 246588028500 | 445500 | 445500 | 446000 | 445000 | 4264 |
| 216 | 20231025 | 151100 | 244688423000 | 445500 | 445500 | 446000 | 445500 | 900 |
| 217 | 20231025 | 151000 | 244287175500 | 445500 | 445500 | 446000 | 445500 | 909 |
| 218 | 20231025 | 150900 | 243881991000 | 446000 | 445500 | 446000 | 445000 | 1880 |
| 219 | 20231025 | 150800 | 243044285000 | 445000 | 445500 | 445500 | 445000 | 1585 |
| 220 | 20231025 | 150700 | 242338296500 | 445000 | 445500 | 446000 | 445000 | 2845 |
| 221 | 20231025 | 150600 | 241070869000 | 445500 | 446000 | 446500 | 445500 | 4065 |
| 222 | 20231025 | 150500 | 239259245000 | 446500 | 446500 | 446500 | 446000 | 643 |
| 223 | 20231025 | 150400 | 238972277500 | 446500 | 446000 | 446500 | 445500 | 1146 |
| 224 | 20231025 | 150300 | 238461209500 | 446000 | 445500 | 446000 | 445500 | 1768 |
| 225 | 20231025 | 150200 | 237672793500 | 446000 | 447000 | 447000 | 445500 | 2818 |
| 226 | 20231025 | 150100 | 236415370500 | 446500 | 447000 | 447000 | 446500 | 623 |
| 227 | 20231025 | 150000 | 236137034000 | 446500 | 446500 | 447000 | 446500 | 612 |
| 228 | 20231025 | 145900 | 235863639000 | 446500 | 446000 | 447000 | 446000 | 983 |
| 229 | 20231025 | 145800 | 235424625000 | 446500 | 446000 | 446500 | 445500 | 1471 |
| 230 | 20231025 | 145700 | 234768635500 | 446000 | 445500 | 446000 | 445500 | 1984 |
| 231 | 20231025 | 145600 | 233884037500 | 445500 | 446000 | 446500 | 445500 | 1495 |
| 232 | 20231025 | 145500 | 233217165500 | 446000 | 445500 | 446500 | 445500 | 4379 |
| 233 | 20231025 | 145400 | 231264753500 | 445500 | 446000 | 446000 | 445500 | 1421 |
| 234 | 20231025 | 145300 | 230631314000 | 445500 | 445500 | 446000 | 445500 | 1324 |
| 235 | 20231025 | 145200 | 230041135000 | 445500 | 446000 | 446500 | 445500 | 6243 |
| 236 | 20231025 | 145100 | 227257270000 | 446000 | 446000 | 446500 | 446000 | 819 |
| 237 | 20231025 | 145000 | 226891819000 | 446500 | 446000 | 446500 | 446000 | 2940 |
| 238 | 20231025 | 144900 | 225579426500 | 446000 | 446500 | 447000 | 446000 | 1679 |
| 239 | 20231025 | 144800 | 224829860000 | 447000 | 446500 | 447000 | 446500 | 774 |
| 240 | 20231025 | 144700 | 224484143000 | 446500 | 446500 | 447000 | 446500 | 853 |
| 241 | 20231025 | 144600 | 224103094000 | 446500 | 447000 | 447000 | 446500 | 793 |
| 242 | 20231025 | 144500 | 223748879500 | 446500 | 446500 | 447000 | 446500 | 641 |
| 243 | 20231025 | 144400 | 223462582500 | 447000 | 447000 | 447000 | 446500 | 724 |
| 244 | 20231025 | 144300 | 223139150000 | 446500 | 446500 | 447000 | 446500 | 643 |
| 245 | 20231025 | 144200 | 222851934000 | 446500 | 446500 | 447000 | 446500 | 912 |
| 246 | 20231025 | 144100 | 222444649500 | 447000 | 446500 | 447000 | 446500 | 1286 |
| 247 | 20231025 | 144000 | 221870258500 | 446500 | 446500 | 447000 | 446500 | 883 |
| 248 | 20231025 | 143900 | 221475796500 | 446500 | 447500 | 447500 | 446500 | 1802 |
| 249 | 20231025 | 143800 | 220669891500 | 447000 | 447500 | 447500 | 447000 | 857 |
| 250 | 20231025 | 143700 | 220286728500 | 447500 | 448000 | 448000 | 447000 | 960 |
| 251 | 20231025 | 143600 | 219857068500 | 447500 | 448000 | 448500 | 447500 | 1238 |
| 252 | 20231025 | 143500 | 219302507000 | 447500 | 448000 | 448000 | 447500 | 741 |
| 253 | 20231025 | 143400 | 218970659500 | 447500 | 448000 | 448000 | 447500 | 666 |
| 254 | 20231025 | 143300 | 218672440500 | 447500 | 446500 | 448000 | 446000 | 4896 |
| 255 | 20231025 | 143200 | 216485891500 | 446500 | 446000 | 446500 | 446000 | 697 |
| 256 | 20231025 | 143100 | 216174919500 | 446000 | 447000 | 447000 | 446000 | 1667 |
| 257 | 20231025 | 143000 | 215430746500 | 447000 | 447000 | 447000 | 446500 | 2607 |
| 258 | 20231025 | 142900 | 214266634500 | 447000 | 447500 | 447500 | 446500 | 2274 |
| 259 | 20231025 | 142800 | 213250066000 | 447500 | 447000 | 447500 | 447000 | 1162 |
| 260 | 20231025 | 142700 | 212730540000 | 447000 | 448000 | 448000 | 447000 | 2265 |
| 261 | 20231025 | 142600 | 211717040000 | 448000 | 448000 | 448500 | 447500 | 2343 |
| 262 | 20231025 | 142500 | 210667365500 | 448500 | 448500 | 448500 | 448000 | 680 |
| 263 | 20231025 | 142400 | 210362614500 | 448500 | 448000 | 448500 | 448000 | 602 |
| 264 | 20231025 | 142300 | 210092821000 | 448500 | 448500 | 448500 | 448000 | 810 |
| 265 | 20231025 | 142200 | 209729806500 | 448000 | 448000 | 448500 | 448000 | 548 |
| 266 | 20231025 | 142100 | 209484201500 | 448000 | 448500 | 448500 | 448000 | 1174 |
| 267 | 20231025 | 142000 | 208957861500 | 449000 | 449500 | 449500 | 448500 | 3450 |
| 268 | 20231025 | 141900 | 207409127000 | 449500 | 450500 | 450500 | 449500 | 2145 |
| 269 | 20231025 | 141800 | 206444069500 | 450500 | 450500 | 451000 | 450000 | 1151 |
| 270 | 20231025 | 141700 | 205925603500 | 450500 | 451000 | 451000 | 450500 | 595 |
| 271 | 20231025 | 141600 | 205657507500 | 450500 | 451000 | 451500 | 450500 | 854 |
| 272 | 20231025 | 141500 | 205272464500 | 451500 | 452000 | 452000 | 451000 | 923 |
| 273 | 20231025 | 141400 | 204855819500 | 452000 | 452000 | 452000 | 451500 | 464 |
| 274 | 20231025 | 141300 | 204646249000 | 452000 | 451000 | 452000 | 451000 | 804 |
| 275 | 20231025 | 141200 | 204283248000 | 451500 | 450000 | 451500 | 450000 | 949 |
| 276 | 20231025 | 141100 | 203855590500 | 450000 | 450500 | 450500 | 450000 | 604 |
| 277 | 20231025 | 141000 | 203583639500 | 450000 | 450500 | 450500 | 450000 | 980 |
| 278 | 20231025 | 140900 | 203142289000 | 450500 | 450500 | 451000 | 450000 | 961 |
| 279 | 20231025 | 140800 | 202709505000 | 450500 | 451000 | 451000 | 450500 | 454 |
| 280 | 20231025 | 140700 | 202504921000 | 451000 | 450500 | 451000 | 450500 | 502 |
| 281 | 20231025 | 140600 | 202278675500 | 450500 | 450000 | 451000 | 450000 | 729 |
| 282 | 20231025 | 140500 | 201950248500 | 450500 | 450500 | 451000 | 449500 | 3932 |
| 283 | 20231025 | 140400 | 200180278500 | 450500 | 451000 | 451500 | 450500 | 636 |
| 284 | 20231025 | 140300 | 199893420000 | 451000 | 451500 | 452000 | 450500 | 1080 |
| 285 | 20231025 | 140200 | 199406068000 | 452000 | 453000 | 453000 | 451500 | 1347 |
| 286 | 20231025 | 140100 | 198796771500 | 453000 | 453000 | 453000 | 452500 | 635 |
| 287 | 20231025 | 140000 | 198509233500 | 453000 | 452000 | 453000 | 452000 | 1075 |
| 288 | 20231025 | 135900 | 198022688000 | 452500 | 452000 | 452500 | 452000 | 473 |
| 289 | 20231025 | 135800 | 197808755000 | 452500 | 452000 | 452500 | 452000 | 1227 |
| 290 | 20231025 | 135700 | 197253889500 | 452000 | 452000 | 452500 | 451500 | 649 |
| 291 | 20231025 | 135600 | 196960438000 | 452000 | 450500 | 452000 | 450500 | 1600 |
| 292 | 20231025 | 135500 | 196238288000 | 451000 | 450500 | 451000 | 450500 | 428 |
| 293 | 20231025 | 135400 | 196045347500 | 450500 | 450500 | 451000 | 450500 | 1501 |
| 294 | 20231025 | 135300 | 195368546500 | 450500 | 450500 | 451000 | 450000 | 890 |
| 295 | 20231025 | 135200 | 194967471500 | 451000 | 451000 | 451500 | 450500 | 1153 |
| 296 | 20231025 | 135100 | 194447473500 | 451000 | 451000 | 451500 | 451000 | 522 |
| 297 | 20231025 | 135000 | 194211950000 | 451000 | 451500 | 451500 | 451000 | 375 |
| 298 | 20231025 | 134900 | 194042736000 | 451500 | 451000 | 451500 | 451000 | 487 |
| 299 | 20231025 | 134800 | 193823037000 | 451500 | 451500 | 452000 | 451000 | 947 |
| 300 | 20231025 | 134700 | 193395310000 | 452000 | 452000 | 452000 | 451500 | 682 |
| 301 | 20231025 | 134600 | 193087241000 | 451500 | 452000 | 452000 | 451500 | 418 |
| 302 | 20231025 | 134500 | 192898440000 | 451500 | 451500 | 452000 | 451500 | 426 |
| 303 | 20231025 | 134400 | 192705964500 | 451500 | 450500 | 452000 | 450500 | 1675 |
| 304 | 20231025 | 134300 | 191950350500 | 450500 | 451500 | 452000 | 450500 | 801 |
| 305 | 20231025 | 134200 | 191589128500 | 451500 | 451500 | 452000 | 451500 | 970 |
| 306 | 20231025 | 134100 | 191151112000 | 452000 | 452000 | 452000 | 451500 | 486 |
| 307 | 20231025 | 134000 | 190931583000 | 452000 | 452000 | 452500 | 451500 | 945 |
| 308 | 20231025 | 133900 | 190504555000 | 452000 | 451500 | 452500 | 451500 | 1026 |
| 309 | 20231025 | 133800 | 190040627000 | 452000 | 451500 | 452000 | 451000 | 1889 |
| 310 | 20231025 | 133700 | 189187883500 | 451500 | 451500 | 452000 | 451000 | 959 |
| 311 | 20231025 | 133600 | 188755190000 | 451500 | 452000 | 452500 | 451500 | 927 |
| 312 | 20231025 | 133500 | 188336437000 | 452000 | 452500 | 453000 | 451500 | 1243 |
| 313 | 20231025 | 133400 | 187774321000 | 452500 | 453500 | 453500 | 452000 | 1443 |
| 314 | 20231025 | 133300 | 187121577000 | 453000 | 452500 | 453500 | 452500 | 2430 |
| 315 | 20231025 | 133200 | 186021043500 | 453000 | 452000 | 453000 | 452000 | 1146 |
| 316 | 20231025 | 133100 | 185502479000 | 452500 | 451500 | 452500 | 451500 | 1855 |
| 317 | 20231025 | 133000 | 184663982000 | 451000 | 451000 | 451500 | 451000 | 1334 |
| 318 | 20231025 | 132900 | 184062067000 | 451000 | 449000 | 451500 | 449000 | 2062 |
| 319 | 20231025 | 132800 | 183133490000 | 449000 | 449000 | 449500 | 449000 | 616 |
| 320 | 20231025 | 132700 | 182856771000 | 449000 | 449000 | 449500 | 449000 | 2446 |
| 321 | 20231025 | 132600 | 181758062500 | 449000 | 449000 | 449500 | 449000 | 535 |
| 322 | 20231025 | 132500 | 181517710500 | 449500 | 448500 | 449500 | 448500 | 904 |
| 323 | 20231025 | 132400 | 181111690500 | 448500 | 448500 | 449000 | 448500 | 663 |
| 324 | 20231025 | 132300 | 180814214500 | 448500 | 447000 | 448500 | 447000 | 2096 |
| 325 | 20231025 | 132200 | 179875829500 | 447000 | 447500 | 448000 | 447000 | 754 |
| 326 | 20231025 | 132100 | 179538486000 | 448000 | 448000 | 448000 | 447000 | 390 |
| 327 | 20231025 | 132000 | 179363931500 | 447500 | 447500 | 448000 | 446500 | 3849 |
| 328 | 20231025 | 131900 | 177643094000 | 447000 | 447500 | 448000 | 447000 | 1331 |
| 329 | 20231025 | 131800 | 177047477000 | 448000 | 447000 | 448000 | 447000 | 2335 |
| 330 | 20231025 | 131700 | 176002746500 | 447500 | 447000 | 447500 | 447000 | 689 |
| 331 | 20231025 | 131600 | 175694628000 | 447000 | 447500 | 447500 | 447000 | 739 |
| 332 | 20231025 | 131500 | 175364028000 | 447500 | 447000 | 447500 | 447000 | 1387 |
| 333 | 20231025 | 131400 | 174743473500 | 447500 | 447500 | 447500 | 447000 | 560 |
| 334 | 20231025 | 131300 | 174493092500 | 447500 | 447500 | 447500 | 447000 | 597 |
| 335 | 20231025 | 131200 | 174226073000 | 447000 | 447500 | 447500 | 447000 | 492 |
| 336 | 20231025 | 131100 | 174006072000 | 447500 | 447500 | 447500 | 447000 | 860 |
| 337 | 20231025 | 131000 | 173621405000 | 447500 | 448000 | 448000 | 447000 | 1918 |
| 338 | 20231025 | 130900 | 172762873500 | 447500 | 447000 | 448000 | 447000 | 2843 |
| 339 | 20231025 | 130800 | 171490499500 | 447000 | 447500 | 448000 | 446500 | 6053 |
| 340 | 20231025 | 130700 | 168784240000 | 447500 | 448500 | 449000 | 447500 | 5160 |
| 341 | 20231025 | 130600 | 166472123000 | 449000 | 449500 | 449500 | 448500 | 2464 |
| 342 | 20231025 | 130500 | 165365818000 | 449000 | 449500 | 449500 | 449000 | 1137 |
| 343 | 20231025 | 130400 | 164855192500 | 449500 | 449500 | 449500 | 449000 | 795 |
| 344 | 20231025 | 130300 | 164497984500 | 449500 | 449500 | 449500 | 449000 | 621 |
| 345 | 20231025 | 130200 | 164218980500 | 449500 | 449500 | 449500 | 449000 | 509 |
| 346 | 20231025 | 130100 | 163990326500 | 449500 | 449000 | 449500 | 449000 | 425 |
| 347 | 20231025 | 130000 | 163799393000 | 449500 | 449500 | 450000 | 449000 | 3245 |
| 348 | 20231025 | 125900 | 162341027000 | 449500 | 450000 | 450000 | 449500 | 1457 |
| 349 | 20231025 | 125800 | 161685740000 | 449500 | 449500 | 450000 | 449500 | 643 |
| 350 | 20231025 | 125700 | 161396591000 | 449500 | 449500 | 450000 | 449500 | 1778 |
| 351 | 20231025 | 125600 | 160597275500 | 450000 | 451000 | 451500 | 449500 | 14701 |
| 352 | 20231025 | 125500 | 153977093000 | 451000 | 451000 | 451500 | 451000 | 461 |
| 353 | 20231025 | 125400 | 153769125500 | 451000 | 451000 | 451500 | 451000 | 369 |
| 354 | 20231025 | 125300 | 153602613000 | 451000 | 451000 | 451500 | 451000 | 192 |
| 355 | 20231025 | 125200 | 153515996000 | 451500 | 451000 | 451500 | 451000 | 200 |
| 356 | 20231025 | 125100 | 153425766000 | 451000 | 451000 | 451500 | 451000 | 348 |
| 357 | 20231025 | 125000 | 153268732500 | 451000 | 451500 | 451500 | 451000 | 257 |
| 358 | 20231025 | 124900 | 153152768500 | 451500 | 451000 | 451500 | 451000 | 182 |
| 359 | 20231025 | 124800 | 153070652500 | 451000 | 451000 | 451500 | 451000 | 448 |
| 360 | 20231025 | 124700 | 152868554500 | 451500 | 451500 | 452000 | 451000 | 2169 |
| 361 | 20231025 | 124600 | 151889384000 | 452000 | 452000 | 452000 | 451500 | 157 |
| 362 | 20231025 | 124500 | 151818464500 | 452000 | 452000 | 452000 | 451500 | 397 |
| 363 | 20231025 | 124400 | 151639107000 | 452000 | 451500 | 452000 | 451500 | 335 |
| 364 | 20231025 | 124300 | 151487787500 | 451500 | 452000 | 452000 | 451500 | 186 |
| 365 | 20231025 | 124200 | 151403763000 | 452000 | 451500 | 452000 | 451500 | 485 |
| 366 | 20231025 | 124100 | 151184602500 | 452000 | 451500 | 452500 | 451000 | 3516 |
| 367 | 20231025 | 124000 | 149596863500 | 451500 | 451000 | 451500 | 451000 | 243 |
| 368 | 20231025 | 123900 | 149487244500 | 451000 | 451000 | 451500 | 451000 | 295 |
| 369 | 20231025 | 123800 | 149354154000 | 451000 | 451500 | 452000 | 451000 | 1308 |
| 370 | 20231025 | 123700 | 148763580000 | 452000 | 452500 | 452500 | 451500 | 1270 |
| 371 | 20231025 | 123600 | 148189528500 | 452500 | 452500 | 453000 | 452000 | 1053 |
| 372 | 20231025 | 123500 | 147713024000 | 452500 | 453000 | 453000 | 452500 | 164 |
| 373 | 20231025 | 123400 | 147638782500 | 452500 | 452500 | 453000 | 452500 | 283 |
| 374 | 20231025 | 123300 | 147510702500 | 452500 | 453000 | 453000 | 452500 | 223 |
| 375 | 20231025 | 123200 | 147409744000 | 452500 | 452500 | 453000 | 452500 | 261 |
| 376 | 20231025 | 123100 | 147291622500 | 453000 | 452500 | 453000 | 452500 | 750 |
| 377 | 20231025 | 123000 | 146952202500 | 452500 | 453000 | 453500 | 452500 | 937 |
| 378 | 20231025 | 122900 | 146527722500 | 453000 | 453000 | 453500 | 453000 | 151 |
| 379 | 20231025 | 122800 | 146459300500 | 453000 | 453500 | 453500 | 453000 | 198 |
| 380 | 20231025 | 122700 | 146369579500 | 453500 | 453500 | 453500 | 453000 | 176 |
| 381 | 20231025 | 122600 | 146289799000 | 453000 | 452500 | 453500 | 452000 | 2344 |
| 382 | 20231025 | 122500 | 145228292000 | 452500 | 452500 | 453000 | 452500 | 925 |
| 383 | 20231025 | 122400 | 144809709500 | 452500 | 453000 | 453000 | 452500 | 225 |
| 384 | 20231025 | 122300 | 144707853000 | 453000 | 452500 | 453000 | 452500 | 1372 |
| 385 | 20231025 | 122200 | 144086494000 | 452500 | 452500 | 453000 | 452000 | 182 |
| 386 | 20231025 | 122100 | 144004135000 | 452500 | 452000 | 452500 | 452000 | 640 |
| 387 | 20231025 | 122000 | 143714562000 | 452500 | 452500 | 453000 | 452000 | 546 |
| 388 | 20231025 | 121900 | 143467525000 | 453000 | 452500 | 453000 | 452500 | 223 |
| 389 | 20231025 | 121800 | 143366599000 | 452500 | 452500 | 453000 | 452000 | 833 |
| 390 | 20231025 | 121700 | 142989766000 | 452500 | 452500 | 453000 | 452000 | 371 |
| 391 | 20231025 | 121600 | 142821957500 | 452500 | 453000 | 453500 | 452500 | 752 |
| 392 | 20231025 | 121500 | 142481489500 | 453000 | 451500 | 453000 | 451500 | 923 |
| 393 | 20231025 | 121400 | 142064295500 | 451500 | 451500 | 452000 | 451000 | 2563 |
| 394 | 20231025 | 121300 | 140907415000 | 451500 | 451500 | 452000 | 451500 | 1454 |
| 395 | 20231025 | 121200 | 140250869000 | 452000 | 451500 | 452000 | 451500 | 343 |
| 396 | 20231025 | 121100 | 140095965000 | 451500 | 452000 | 452500 | 451500 | 2256 |
| 397 | 20231025 | 121000 | 139076402000 | 452500 | 452000 | 452500 | 452000 | 378 |
| 398 | 20231025 | 120900 | 138905470500 | 452000 | 452000 | 452500 | 452000 | 566 |
| 399 | 20231025 | 120800 | 138649510500 | 452000 | 452500 | 452500 | 452000 | 599 |
| 400 | 20231025 | 120700 | 138378639000 | 452500 | 452000 | 452500 | 452000 | 447 |
| 401 | 20231025 | 120600 | 138176569500 | 452000 | 453500 | 453500 | 452000 | 2676 |
| 402 | 20231025 | 120500 | 136965106000 | 453000 | 453500 | 454000 | 453000 | 664 |
| 403 | 20231025 | 120400 | 136664042500 | 453500 | 453500 | 454000 | 453500 | 170 |
| 404 | 20231025 | 120300 | 136586925000 | 453500 | 454000 | 454000 | 453500 | 279 |
| 405 | 20231025 | 120200 | 136460299500 | 454000 | 454000 | 454000 | 453500 | 196 |
| 406 | 20231025 | 120100 | 136371383500 | 454000 | 453500 | 454000 | 453000 | 503 |
| 407 | 20231025 | 120000 | 136143239500 | 453500 | 452500 | 453500 | 452500 | 424 |
| 408 | 20231025 | 115900 | 135951207000 | 453000 | 453000 | 453000 | 452500 | 690 |
| 409 | 20231025 | 115800 | 135638682000 | 453000 | 452500 | 453500 | 452500 | 575 |
| 410 | 20231025 | 115700 | 135378397000 | 452500 | 454000 | 454000 | 452500 | 4210 |
| 411 | 20231025 | 115600 | 133471131000 | 454000 | 454500 | 454500 | 453500 | 2148 |
| 412 | 20231025 | 115500 | 132496329000 | 454000 | 454500 | 454500 | 454000 | 362 |
| 413 | 20231025 | 115400 | 132331945500 | 454000 | 455000 | 455000 | 454000 | 1910 |
| 414 | 20231025 | 115300 | 131463761000 | 454500 | 455000 | 455000 | 454500 | 643 |
| 415 | 20231025 | 115200 | 131171272000 | 454500 | 455000 | 455000 | 454500 | 190 |
| 416 | 20231025 | 115100 | 131084866000 | 454500 | 455000 | 455000 | 454500 | 146 |
| 417 | 20231025 | 115000 | 131018483000 | 455000 | 454000 | 455000 | 454000 | 470 |
| 418 | 20231025 | 114900 | 130804895000 | 454500 | 454500 | 454500 | 454000 | 505 |
| 419 | 20231025 | 114800 | 130575438500 | 454500 | 454500 | 454500 | 454000 | 877 |
| 420 | 20231025 | 114700 | 130177170000 | 454500 | 454000 | 454500 | 453500 | 808 |
| 421 | 20231025 | 114600 | 129810338000 | 454000 | 453500 | 454000 | 453500 | 342 |
| 422 | 20231025 | 114500 | 129655190000 | 454000 | 453500 | 454000 | 453500 | 147 |
| 423 | 20231025 | 114400 | 129588495000 | 454000 | 454000 | 454000 | 453500 | 269 |
| 424 | 20231025 | 114300 | 129466483000 | 453500 | 453500 | 454000 | 453500 | 257 |
| 425 | 20231025 | 114200 | 129349862500 | 454000 | 454000 | 454000 | 453500 | 396 |
| 426 | 20231025 | 114100 | 129170185500 | 453500 | 453500 | 454000 | 453500 | 272 |
| 427 | 20231025 | 114000 | 129046820000 | 453500 | 453500 | 454000 | 453500 | 862 |
| 428 | 20231025 | 113900 | 128655856000 | 454000 | 454500 | 455000 | 453500 | 3803 |
| 429 | 20231025 | 113800 | 126928715500 | 454500 | 454500 | 455000 | 454500 | 375 |
| 430 | 20231025 | 113700 | 126758204500 | 455000 | 455000 | 455500 | 454500 | 645 |
| 431 | 20231025 | 113600 | 126464828500 | 454500 | 455500 | 456000 | 454500 | 8656 |
| 432 | 20231025 | 113500 | 122524582500 | 455500 | 455500 | 456000 | 455500 | 419 |
| 433 | 20231025 | 113400 | 122333660000 | 455500 | 455500 | 456000 | 455500 | 666 |
| 434 | 20231025 | 113300 | 122030184000 | 455500 | 456000 | 456500 | 455500 | 442 |
| 435 | 20231025 | 113200 | 121828685000 | 456000 | 455500 | 456000 | 455500 | 797 |
| 436 | 20231025 | 113100 | 121465348000 | 455500 | 456500 | 457000 | 455500 | 7367 |
| 437 | 20231025 | 113000 | 118104674500 | 456500 | 456500 | 457000 | 456500 | 259 |
| 438 | 20231025 | 112900 | 117986422000 | 456500 | 456500 | 457000 | 456500 | 179 |
| 439 | 20231025 | 112800 | 117904683000 | 456500 | 457000 | 457000 | 456500 | 666 |
| 440 | 20231025 | 112700 | 117600438500 | 457000 | 456500 | 457000 | 456500 | 151 |
| 441 | 20231025 | 112600 | 117531479000 | 456500 | 456500 | 457000 | 456500 | 449 |
| 442 | 20231025 | 112500 | 117326356500 | 456500 | 457000 | 457000 | 456500 | 188 |
| 443 | 20231025 | 112400 | 117240499000 | 457000 | 456500 | 457500 | 456500 | 1690 |
| 444 | 20231025 | 112300 | 116468108000 | 457000 | 457000 | 457500 | 456500 | 774 |
| 445 | 20231025 | 112200 | 116114467000 | 457000 | 457000 | 457500 | 456500 | 783 |
| 446 | 20231025 | 112100 | 115756653000 | 457500 | 457000 | 458000 | 457000 | 472 |
| 447 | 20231025 | 112000 | 115540729000 | 457500 | 456500 | 457500 | 456500 | 1078 |
| 448 | 20231025 | 111900 | 115048168500 | 456500 | 456500 | 457000 | 456500 | 238 |
| 449 | 20231025 | 111800 | 114939505500 | 456500 | 456500 | 457000 | 456500 | 227 |
| 450 | 20231025 | 111700 | 114835850000 | 456500 | 456000 | 457000 | 456000 | 763 |
| 451 | 20231025 | 111600 | 114487544500 | 456000 | 457000 | 457000 | 456000 | 2647 |
| 452 | 20231025 | 111500 | 113279313000 | 456500 | 457000 | 457500 | 456500 | 1483 |
| 453 | 20231025 | 111400 | 112601595500 | 458000 | 457000 | 458000 | 457000 | 789 |
| 454 | 20231025 | 111300 | 112240657000 | 457000 | 457500 | 457500 | 457000 | 358 |
| 455 | 20231025 | 111200 | 112076973500 | 458000 | 458000 | 458000 | 457000 | 286 |
| 456 | 20231025 | 111100 | 111946121500 | 458000 | 457000 | 458000 | 457000 | 254 |
| 457 | 20231025 | 111000 | 111829956500 | 457500 | 457500 | 458000 | 457000 | 517 |
| 458 | 20231025 | 110900 | 111593443000 | 457500 | 457000 | 457500 | 456500 | 1392 |
| 459 | 20231025 | 110800 | 110956992500 | 457000 | 456500 | 457000 | 456500 | 386 |
| 460 | 20231025 | 110700 | 110780698000 | 457000 | 457000 | 457000 | 456500 | 533 |
| 461 | 20231025 | 110600 | 110537209500 | 456500 | 457000 | 457000 | 456500 | 462 |
| 462 | 20231025 | 110500 | 110326123500 | 457000 | 456500 | 457000 | 456500 | 597 |
| 463 | 20231025 | 110400 | 110053462500 | 456500 | 457500 | 458000 | 456500 | 1004 |
| 464 | 20231025 | 110300 | 109594398500 | 457500 | 456500 | 458000 | 456500 | 1392 |
| 465 | 20231025 | 110200 | 108958123500 | 456500 | 457000 | 457000 | 456500 | 366 |
| 466 | 20231025 | 110100 | 108790927500 | 457000 | 456500 | 457000 | 456500 | 431 |
| 467 | 20231025 | 110000 | 108594055000 | 457000 | 456500 | 457000 | 456500 | 1009 |
| 468 | 20231025 | 105900 | 108133294000 | 456500 | 456500 | 457000 | 456500 | 505 |
| 469 | 20231025 | 105800 | 107902561000 | 456500 | 456500 | 457000 | 456500 | 940 |
| 470 | 20231025 | 105700 | 107473121000 | 457000 | 456500 | 457000 | 456000 | 1236 |
| 471 | 20231025 | 105600 | 106908893000 | 456500 | 456500 | 457000 | 456500 | 522 |
| 472 | 20231025 | 105500 | 106670580000 | 456500 | 456500 | 457000 | 456000 | 1674 |
| 473 | 20231025 | 105400 | 105906424500 | 456500 | 457000 | 457000 | 456500 | 344 |
| 474 | 20231025 | 105300 | 105749312500 | 457000 | 456500 | 457000 | 456500 | 282 |
| 475 | 20231025 | 105200 | 105620533500 | 457000 | 456500 | 457000 | 456500 | 410 |
| 476 | 20231025 | 105100 | 105433321500 | 456500 | 456500 | 457000 | 456000 | 1029 |
| 477 | 20231025 | 105000 | 104963596500 | 456500 | 456000 | 456500 | 456000 | 864 |
| 478 | 20231025 | 104900 | 104569375500 | 456000 | 456000 | 456500 | 455500 | 2969 |
| 479 | 20231025 | 104800 | 103215336500 | 456500 | 456000 | 457000 | 456000 | 1694 |
| 480 | 20231025 | 104700 | 102442242000 | 456000 | 458500 | 458500 | 456000 | 8181 |
| 481 | 20231025 | 104600 | 98699800500 | 458500 | 458500 | 458500 | 458000 | 407 |
| 482 | 20231025 | 104500 | 98513309000 | 458000 | 459000 | 459000 | 458000 | 2270 |
| 483 | 20231025 | 104400 | 97472522000 | 458500 | 459000 | 459000 | 458500 | 468 |
| 484 | 20231025 | 104300 | 97257829000 | 458500 | 459000 | 459000 | 458500 | 502 |
| 485 | 20231025 | 104200 | 97027448000 | 458500 | 459000 | 459500 | 458500 | 1097 |
| 486 | 20231025 | 104100 | 96523957500 | 459000 | 459500 | 459500 | 459000 | 497 |
| 487 | 20231025 | 104000 | 96295666500 | 459500 | 459000 | 459500 | 459000 | 555 |
| 488 | 20231025 | 103900 | 96040747000 | 459500 | 459000 | 459500 | 459000 | 191 |
| 489 | 20231025 | 103800 | 95953037000 | 459000 | 459000 | 459500 | 458500 | 454 |
| 490 | 20231025 | 103700 | 95744623500 | 459000 | 459000 | 459000 | 458500 | 1564 |
| 491 | 20231025 | 103600 | 95026952500 | 459000 | 459000 | 459500 | 459000 | 512 |
| 492 | 20231025 | 103500 | 94791856500 | 459000 | 459500 | 460000 | 459000 | 1671 |
| 493 | 20231025 | 103400 | 94024247000 | 459500 | 460000 | 460000 | 459500 | 283 |
| 494 | 20231025 | 103300 | 93894119000 | 460000 | 460000 | 460000 | 459500 | 184 |
| 495 | 20231025 | 103200 | 93809533500 | 460000 | 459500 | 460000 | 459500 | 248 |
| 496 | 20231025 | 103100 | 93695544500 | 460000 | 459500 | 460000 | 459000 | 622 |
| 497 | 20231025 | 103000 | 93409719000 | 459500 | 458500 | 459500 | 458000 | 770 |
| 498 | 20231025 | 102900 | 93056458000 | 458000 | 460000 | 460000 | 458000 | 8212 |
| 499 | 20231025 | 102800 | 89289323000 | 459500 | 459500 | 460000 | 459500 | 420 |
| 500 | 20231025 | 102700 | 89096275500 | 460000 | 459500 | 460000 | 459000 | 588 |
| 501 | 20231025 | 102600 | 88826054500 | 459000 | 460500 | 460500 | 459000 | 11148 |
| 502 | 20231025 | 102500 | 83699016000 | 460500 | 460000 | 461000 | 460000 | 859 |
| 503 | 20231025 | 102400 | 83303439000 | 460500 | 460500 | 461000 | 460000 | 1367 |
| 504 | 20231025 | 102300 | 82673981000 | 460500 | 460500 | 461000 | 460500 | 962 |
| 505 | 20231025 | 102200 | 82230929500 | 461000 | 460500 | 461000 | 460500 | 809 |
| 506 | 20231025 | 102100 | 81858293500 | 460500 | 461000 | 461500 | 460500 | 597 |
| 507 | 20231025 | 102000 | 81583132000 | 461000 | 460500 | 461000 | 460500 | 867 |
| 508 | 20231025 | 101900 | 81183596000 | 461000 | 461000 | 461000 | 460500 | 731 |
| 509 | 20231025 | 101800 | 80846721500 | 461000 | 461000 | 461500 | 460500 | 2052 |
| 510 | 20231025 | 101700 | 79900753000 | 461500 | 462000 | 462500 | 461000 | 1162 |
| 511 | 20231025 | 101600 | 79364276000 | 462500 | 462500 | 462500 | 462000 | 669 |
| 512 | 20231025 | 101500 | 79054920500 | 462500 | 462000 | 462500 | 461500 | 1778 |
| 513 | 20231025 | 101400 | 78233928000 | 462000 | 461500 | 462500 | 461500 | 712 |
| 514 | 20231025 | 101300 | 77905026500 | 462000 | 461500 | 462500 | 461500 | 999 |
| 515 | 20231025 | 101200 | 77443506500 | 462000 | 460500 | 462000 | 460000 | 1755 |
| 516 | 20231025 | 101100 | 76635093000 | 460500 | 460000 | 460500 | 460000 | 1756 |
| 517 | 20231025 | 101000 | 75826985500 | 460000 | 460500 | 461000 | 460000 | 7924 |
| 518 | 20231025 | 100900 | 72177884500 | 460500 | 461000 | 461500 | 460500 | 2813 |
| 519 | 20231025 | 100800 | 70881187500 | 461000 | 461000 | 461500 | 461000 | 1418 |
| 520 | 20231025 | 100700 | 70227289000 | 461000 | 461500 | 461500 | 461000 | 1521 |
| 521 | 20231025 | 100600 | 69526065000 | 461000 | 461000 | 461500 | 461000 | 1860 |
| 522 | 20231025 | 100500 | 68668512000 | 461500 | 461500 | 462000 | 461000 | 2408 |
| 523 | 20231025 | 100400 | 67557271000 | 461500 | 462000 | 462500 | 461500 | 3134 |
| 524 | 20231025 | 100300 | 66109508500 | 462500 | 463000 | 463000 | 462000 | 4062 |
| 525 | 20231025 | 100200 | 64229685000 | 463500 | 463500 | 464000 | 463000 | 1938 |
| 526 | 20231025 | 100100 | 63331553000 | 464000 | 464500 | 464500 | 463500 | 1148 |
| 527 | 20231025 | 100000 | 62799147500 | 464000 | 464000 | 464500 | 463500 | 714 |
| 528 | 20231025 | 095900 | 62467840000 | 464000 | 464000 | 464000 | 463500 | 491 |
| 529 | 20231025 | 095800 | 62240129500 | 464000 | 464000 | 464000 | 463500 | 825 |
| 530 | 20231025 | 095700 | 61857350500 | 464000 | 464000 | 464000 | 463500 | 446 |
| 531 | 20231025 | 095600 | 61650449000 | 464000 | 464000 | 464500 | 463500 | 753 |
| 532 | 20231025 | 095500 | 61301077000 | 464000 | 464000 | 464000 | 463500 | 652 |
| 533 | 20231025 | 095400 | 60998747000 | 464000 | 463500 | 464000 | 463500 | 178 |
| 534 | 20231025 | 095300 | 60916185500 | 464000 | 463500 | 464500 | 463000 | 2199 |
| 535 | 20231025 | 095200 | 59896619000 | 463000 | 463500 | 463500 | 463000 | 365 |
| 536 | 20231025 | 095100 | 59727500000 | 463000 | 464500 | 464500 | 463000 | 7628 |
| 537 | 20231025 | 095000 | 56189930000 | 464000 | 464500 | 464500 | 464000 | 396 |
| 538 | 20231025 | 094900 | 56006081500 | 464000 | 465000 | 465000 | 464000 | 2247 |
| 539 | 20231025 | 094800 | 54962401500 | 465000 | 466000 | 466000 | 464500 | 1497 |
| 540 | 20231025 | 094700 | 54266023000 | 466000 | 465000 | 466000 | 465000 | 772 |
| 541 | 20231025 | 094600 | 53906683000 | 465500 | 465500 | 465500 | 465000 | 1372 |
| 542 | 20231025 | 094500 | 53268560000 | 465500 | 464500 | 465500 | 464500 | 933 |
| 543 | 20231025 | 094400 | 52834655000 | 464500 | 465000 | 465000 | 464500 | 410 |
| 544 | 20231025 | 094300 | 52644125500 | 464500 | 464500 | 465000 | 464500 | 303 |
| 545 | 20231025 | 094200 | 52503286500 | 464500 | 464500 | 465000 | 464500 | 428 |
| 546 | 20231025 | 094100 | 52304376500 | 464500 | 465000 | 465000 | 464500 | 345 |
| 547 | 20231025 | 094000 | 52144065500 | 464500 | 464500 | 465000 | 464500 | 608 |
| 548 | 20231025 | 093900 | 51861384500 | 464500 | 464500 | 465000 | 464000 | 1997 |
| 549 | 20231025 | 093800 | 50933656000 | 464500 | 465500 | 466000 | 464500 | 2536 |
| 550 | 20231025 | 093700 | 49753779500 | 465500 | 466000 | 466000 | 465000 | 672 |
| 551 | 20231025 | 093600 | 49440983500 | 466000 | 465500 | 466000 | 465000 | 634 |
| 552 | 20231025 | 093500 | 49145830000 | 465000 | 465500 | 466000 | 465000 | 977 |
| 553 | 20231025 | 093400 | 48690868500 | 465500 | 466500 | 467000 | 465500 | 1066 |
| 554 | 20231025 | 093300 | 48193874000 | 466500 | 465500 | 466500 | 465500 | 1116 |
| 555 | 20231025 | 093200 | 47673849500 | 466000 | 465000 | 466000 | 464500 | 1552 |
| 556 | 20231025 | 093100 | 46952083500 | 465000 | 465000 | 466000 | 464500 | 2123 |
| 557 | 20231025 | 093000 | 45964596000 | 465500 | 465500 | 465500 | 465000 | 1106 |
| 558 | 20231025 | 092900 | 45449980000 | 465500 | 466000 | 467000 | 465500 | 1286 |
| 559 | 20231025 | 092800 | 44850756000 | 466500 | 467000 | 467500 | 466500 | 1858 |
| 560 | 20231025 | 092700 | 43983155000 | 467500 | 467000 | 468000 | 466500 | 2715 |
| 561 | 20231025 | 092600 | 42714459500 | 467000 | 466500 | 467000 | 466000 | 2574 |
| 562 | 20231025 | 092500 | 41513947500 | 466500 | 466000 | 466500 | 465500 | 1002 |
| 563 | 20231025 | 092400 | 41046892000 | 466500 | 466000 | 466500 | 465500 | 1188 |
| 564 | 20231025 | 092300 | 40493290000 | 466000 | 464000 | 466000 | 464000 | 3187 |
| 565 | 20231025 | 092200 | 39012463000 | 464000 | 465000 | 465000 | 463500 | 4136 |
| 566 | 20231025 | 092100 | 37092413000 | 465000 | 464500 | 465500 | 464500 | 3029 |
| 567 | 20231025 | 092000 | 35683918500 | 464500 | 465000 | 465000 | 464500 | 292 |
| 568 | 20231025 | 091900 | 35548148500 | 464500 | 464500 | 465000 | 464500 | 1197 |
| 569 | 20231025 | 091800 | 34991659500 | 465000 | 464000 | 465000 | 463500 | 2020 |
| 570 | 20231025 | 091700 | 34054001000 | 463500 | 465000 | 465000 | 463500 | 4467 |
| 571 | 20231025 | 091600 | 31980023500 | 465500 | 465500 | 466500 | 465000 | 2553 |
| 572 | 20231025 | 091500 | 30790940500 | 465500 | 464500 | 466000 | 464500 | 1894 |
| 573 | 20231025 | 091400 | 29909733500 | 465000 | 465500 | 466000 | 464500 | 1146 |
| 574 | 20231025 | 091300 | 29376767000 | 465500 | 465000 | 466500 | 464000 | 5731 |
| 575 | 20231025 | 091200 | 26709875500 | 464500 | 467500 | 467500 | 463500 | 7554 |
| 576 | 20231025 | 091100 | 23193342500 | 467000 | 467000 | 468000 | 467000 | 1377 |
| 577 | 20231025 | 091000 | 22549640000 | 467000 | 467500 | 468000 | 466500 | 6316 |
| 578 | 20231025 | 090900 | 19597944500 | 468000 | 469500 | 470000 | 467500 | 3267 |
| 579 | 20231025 | 090800 | 18066176500 | 470000 | 472000 | 473000 | 470000 | 5215 |
| 580 | 20231025 | 090700 | 15610964500 | 473000 | 471000 | 473000 | 471000 | 1957 |
| 581 | 20231025 | 090600 | 14687560500 | 471000 | 472000 | 472000 | 471000 | 1151 |
| 582 | 20231025 | 090500 | 14144861500 | 472000 | 471500 | 472000 | 471000 | 1018 |
| 583 | 20231025 | 090400 | 13664947000 | 472000 | 470500 | 472000 | 470000 | 2063 |
| 584 | 20231025 | 090300 | 12693537500 | 470500 | 473000 | 474000 | 470500 | 3922 |
| 585 | 20231025 | 090200 | 10843017000 | 473000 | 474500 | 475000 | 472000 | 5572 |
| 586 | 20231025 | 090100 | 8206090000 | 474500 | 475500 | 476000 | 474000 | 2149 |
| 587 | 20231025 | 090000 | 7185910000 | 475000 | 479000 | 479500 | 472500 | 15048 |