35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 36073 |
| 3 | 20231026 | 184400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 4 | 20231026 | 184300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 5 | 20231026 | 184200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 6 | 20231026 | 184100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 7 | 20231026 | 184000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 8 | 20231026 | 183900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 9 | 20231026 | 183800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 10 | 20231026 | 183700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 11 | 20231026 | 183600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 12 | 20231026 | 183500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 13 | 20231026 | 183400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 14 | 20231026 | 183300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 15 | 20231026 | 183200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 16 | 20231026 | 183100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 17 | 20231026 | 183000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 18 | 20231026 | 182900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 19 | 20231026 | 182800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 20 | 20231026 | 182700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 21 | 20231026 | 182600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 22 | 20231026 | 182500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 23 | 20231026 | 182400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 24 | 20231026 | 182300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 25 | 20231026 | 182200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 26 | 20231026 | 182100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 27 | 20231026 | 182000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 28 | 20231026 | 181900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 29 | 20231026 | 181800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 30 | 20231026 | 181700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 31 | 20231026 | 181600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 32 | 20231026 | 181500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 36073 |
| 33 | 20231026 | 181400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 34 | 20231026 | 181300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 35 | 20231026 | 181200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 36 | 20231026 | 181100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 37 | 20231026 | 181000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 38 | 20231026 | 180900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 39 | 20231026 | 180800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 40 | 20231026 | 180700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 41 | 20231026 | 180600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 42 | 20231026 | 180500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 43 | 20231026 | 180400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 44 | 20231026 | 180300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 45 | 20231026 | 180200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 46 | 20231026 | 180100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 47 | 20231026 | 180000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 48 | 20231026 | 175900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 49 | 20231026 | 175800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 50 | 20231026 | 175700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 51 | 20231026 | 175600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 52 | 20231026 | 175500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 53 | 20231026 | 175400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 54 | 20231026 | 175300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 55 | 20231026 | 175200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 56 | 20231026 | 175100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 57 | 20231026 | 175000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 58 | 20231026 | 174900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 59 | 20231026 | 174800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 60 | 20231026 | 174700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 61 | 20231026 | 174600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 62 | 20231026 | 174500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 36073 |
| 63 | 20231026 | 174400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 64 | 20231026 | 174300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 65 | 20231026 | 174200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 66 | 20231026 | 174100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 67 | 20231026 | 174000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 68 | 20231026 | 173900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 69 | 20231026 | 173800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 70 | 20231026 | 173700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 71 | 20231026 | 173600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 72 | 20231026 | 173500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 73 | 20231026 | 173400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 74 | 20231026 | 173300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 75 | 20231026 | 173200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 76 | 20231026 | 173100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 77 | 20231026 | 173000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 78 | 20231026 | 172900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 79 | 20231026 | 172800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 80 | 20231026 | 172700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 81 | 20231026 | 172600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 82 | 20231026 | 172500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 83 | 20231026 | 172400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 84 | 20231026 | 172300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 85 | 20231026 | 172200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 86 | 20231026 | 172100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 87 | 20231026 | 172000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 88 | 20231026 | 171900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 89 | 20231026 | 171800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 90 | 20231026 | 171700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 91 | 20231026 | 171600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 92 | 20231026 | 171500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 36073 |
| 93 | 20231026 | 171400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 94 | 20231026 | 171300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 95 | 20231026 | 171200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 96 | 20231026 | 171100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 97 | 20231026 | 171000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 98 | 20231026 | 170900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 99 | 20231026 | 170800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 100 | 20231026 | 170700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 101 | 20231026 | 170600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 102 | 20231026 | 170500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 103 | 20231026 | 170400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 104 | 20231026 | 170300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 105 | 20231026 | 170200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 106 | 20231026 | 170100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 107 | 20231026 | 170000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 108 | 20231026 | 165900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 109 | 20231026 | 165800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 110 | 20231026 | 165700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 111 | 20231026 | 165600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 112 | 20231026 | 165500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 113 | 20231026 | 165400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 114 | 20231026 | 165300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 115 | 20231026 | 165200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 116 | 20231026 | 165100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 117 | 20231026 | 165000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 118 | 20231026 | 164900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 119 | 20231026 | 164800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 120 | 20231026 | 164700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 121 | 20231026 | 164600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 122 | 20231026 | 164500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 36073 |
| 123 | 20231026 | 164400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 124 | 20231026 | 164300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 125 | 20231026 | 164200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 126 | 20231026 | 164100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 127 | 20231026 | 164000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 128 | 20231026 | 163900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 129 | 20231026 | 163800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 130 | 20231026 | 163700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 131 | 20231026 | 163600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 132 | 20231026 | 163500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 133 | 20231026 | 163400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 134 | 20231026 | 163300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 135 | 20231026 | 163200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 136 | 20231026 | 163100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 137 | 20231026 | 163000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 138 | 20231026 | 162900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 139 | 20231026 | 162800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 140 | 20231026 | 162700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 141 | 20231026 | 162600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 142 | 20231026 | 162500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 143 | 20231026 | 162400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 144 | 20231026 | 162300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 145 | 20231026 | 162200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 146 | 20231026 | 162100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 147 | 20231026 | 162000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 148 | 20231026 | 161900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 149 | 20231026 | 161800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 150 | 20231026 | 161700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 151 | 20231026 | 161600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 152 | 20231026 | 161500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 36073 |
| 153 | 20231026 | 161400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 154 | 20231026 | 161300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 155 | 20231026 | 161200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 156 | 20231026 | 161100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 157 | 20231026 | 161000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 158 | 20231026 | 160900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 159 | 20231026 | 160800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 160 | 20231026 | 160700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 161 | 20231026 | 160600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 162 | 20231026 | 160500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 163 | 20231026 | 160400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 164 | 20231026 | 160300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 165 | 20231026 | 160200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 166 | 20231026 | 160100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 167 | 20231026 | 160000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 168 | 20231026 | 155900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 169 | 20231026 | 155800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 170 | 20231026 | 155700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 171 | 20231026 | 155600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 172 | 20231026 | 155500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 173 | 20231026 | 155400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 174 | 20231026 | 155300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 175 | 20231026 | 155200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 176 | 20231026 | 155100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 177 | 20231026 | 155000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 178 | 20231026 | 154900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 179 | 20231026 | 154800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 180 | 20231026 | 154700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 181 | 20231026 | 154600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 182 | 20231026 | 154500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 36073 |
| 183 | 20231026 | 154400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 184 | 20231026 | 154300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 185 | 20231026 | 154200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 186 | 20231026 | 154100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 187 | 20231026 | 154000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 188 | 20231026 | 153900 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 189 | 20231026 | 153800 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 190 | 20231026 | 153700 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 191 | 20231026 | 153600 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 192 | 20231026 | 153500 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 193 | 20231026 | 153400 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 194 | 20231026 | 153300 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 195 | 20231026 | 153200 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 196 | 20231026 | 153100 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 197 | 20231026 | 153000 | 330095804500 | 423000 | 423000 | 423000 | 423000 | 36073 |
| 198 | 20231026 | 152900 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 199 | 20231026 | 152800 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 200 | 20231026 | 152700 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 201 | 20231026 | 152600 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 202 | 20231026 | 152500 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 203 | 20231026 | 152400 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 204 | 20231026 | 152300 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 205 | 20231026 | 152200 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 206 | 20231026 | 152100 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 207 | 20231026 | 152000 | 314836925500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 208 | 20231026 | 151900 | 314836925500 | 424000 | 423000 | 424000 | 422500 | 2535 |
| 209 | 20231026 | 151800 | 313764096500 | 423000 | 424500 | 424500 | 423000 | 2068 |
| 210 | 20231026 | 151700 | 312887804000 | 424000 | 424500 | 424500 | 424000 | 788 |
| 211 | 20231026 | 151600 | 312553397500 | 424500 | 423000 | 424500 | 423000 | 2984 |
| 212 | 20231026 | 151500 | 311288627500 | 423500 | 423500 | 423500 | 423000 | 1447 |
| 213 | 20231026 | 151400 | 310676125500 | 423500 | 423500 | 423500 | 423000 | 1458 |
| 214 | 20231026 | 151300 | 310059051000 | 423500 | 423500 | 423500 | 423000 | 1219 |
| 215 | 20231026 | 151200 | 309543053000 | 423000 | 423500 | 423500 | 423000 | 628 |
| 216 | 20231026 | 151100 | 309277195500 | 423000 | 423000 | 423500 | 423000 | 2452 |
| 217 | 20231026 | 151000 | 308239689000 | 423000 | 423500 | 423500 | 423000 | 829 |
| 218 | 20231026 | 150900 | 307888828500 | 423000 | 423500 | 423500 | 423000 | 2589 |
| 219 | 20231026 | 150800 | 306793450000 | 423000 | 424000 | 424000 | 423000 | 2834 |
| 220 | 20231026 | 150700 | 305593255000 | 423500 | 424000 | 424000 | 423500 | 1491 |
| 221 | 20231026 | 150600 | 304961607500 | 424000 | 424000 | 424000 | 423500 | 582 |
| 222 | 20231026 | 150500 | 304714980500 | 424000 | 424000 | 424000 | 423500 | 1469 |
| 223 | 20231026 | 150400 | 304092676000 | 423500 | 423500 | 424000 | 423500 | 870 |
| 224 | 20231026 | 150300 | 303723964000 | 423500 | 424000 | 424000 | 423500 | 1910 |
| 225 | 20231026 | 150200 | 302914526000 | 423500 | 423500 | 424000 | 423500 | 533 |
| 226 | 20231026 | 150100 | 302688707500 | 423500 | 424000 | 424500 | 423500 | 3005 |
| 227 | 20231026 | 150000 | 301415489000 | 424000 | 424500 | 424500 | 424000 | 641 |
| 228 | 20231026 | 145900 | 301143605000 | 424000 | 424500 | 425000 | 424000 | 1559 |
| 229 | 20231026 | 145800 | 300482152500 | 424500 | 424000 | 425000 | 424000 | 2102 |
| 230 | 20231026 | 145700 | 299589686000 | 424500 | 426000 | 426000 | 424000 | 3962 |
| 231 | 20231026 | 145600 | 297904949500 | 426000 | 426000 | 426500 | 425500 | 1645 |
| 232 | 20231026 | 145500 | 297204249500 | 426000 | 426500 | 426500 | 426000 | 830 |
| 233 | 20231026 | 145400 | 296850358500 | 426500 | 425500 | 426500 | 425500 | 1841 |
| 234 | 20231026 | 145300 | 296066021500 | 426000 | 426000 | 426000 | 425500 | 1484 |
| 235 | 20231026 | 145200 | 295434153000 | 426000 | 425500 | 426000 | 425000 | 1438 |
| 236 | 20231026 | 145100 | 294822238000 | 425500 | 425000 | 425500 | 424500 | 1374 |
| 237 | 20231026 | 145000 | 294238266500 | 425000 | 424500 | 425000 | 424500 | 398 |
| 238 | 20231026 | 144900 | 294069176000 | 424500 | 424500 | 425000 | 424000 | 1897 |
| 239 | 20231026 | 144800 | 293263921000 | 424000 | 424000 | 424500 | 424000 | 1006 |
| 240 | 20231026 | 144700 | 292836956500 | 424500 | 423500 | 424500 | 423500 | 1334 |
| 241 | 20231026 | 144600 | 292271386000 | 424000 | 424000 | 424500 | 423500 | 1556 |
| 242 | 20231026 | 144500 | 291611702500 | 424500 | 424500 | 424500 | 424000 | 1069 |
| 243 | 20231026 | 144400 | 291158306500 | 424500 | 424000 | 424500 | 424000 | 473 |
| 244 | 20231026 | 144300 | 290957587500 | 424500 | 424000 | 424500 | 424000 | 914 |
| 245 | 20231026 | 144200 | 290569880500 | 424500 | 424500 | 425000 | 423500 | 3298 |
| 246 | 20231026 | 144100 | 289171162500 | 424500 | 424500 | 425500 | 424500 | 931 |
| 247 | 20231026 | 144000 | 288775453000 | 424500 | 425000 | 425500 | 424500 | 1272 |
| 248 | 20231026 | 143900 | 288234933000 | 425500 | 425000 | 425500 | 424500 | 2486 |
| 249 | 20231026 | 143800 | 287178054500 | 425000 | 424500 | 425000 | 424500 | 774 |
| 250 | 20231026 | 143700 | 286849170500 | 425000 | 424500 | 425000 | 424000 | 920 |
| 251 | 20231026 | 143600 | 286458429000 | 424500 | 424000 | 424500 | 423500 | 1347 |
| 252 | 20231026 | 143500 | 285887263000 | 424000 | 424000 | 424500 | 423500 | 813 |
| 253 | 20231026 | 143400 | 285542581500 | 424000 | 423500 | 424500 | 423500 | 1509 |
| 254 | 20231026 | 143300 | 284902771500 | 424000 | 422000 | 424000 | 422000 | 4764 |
| 255 | 20231026 | 143200 | 282887701500 | 422500 | 422000 | 422500 | 422000 | 1119 |
| 256 | 20231026 | 143100 | 282415314500 | 422000 | 421500 | 422500 | 421500 | 1201 |
| 257 | 20231026 | 143000 | 281908266500 | 422000 | 422000 | 422500 | 421500 | 3965 |
| 258 | 20231026 | 142900 | 280234727500 | 422000 | 421500 | 422000 | 421500 | 413 |
| 259 | 20231026 | 142800 | 280060529000 | 422000 | 421500 | 422000 | 421500 | 1587 |
| 260 | 20231026 | 142700 | 279391498000 | 421500 | 421500 | 422000 | 421000 | 2899 |
| 261 | 20231026 | 142600 | 278169759500 | 421500 | 421500 | 422000 | 421500 | 1562 |
| 262 | 20231026 | 142500 | 277511266000 | 422000 | 422000 | 422000 | 421500 | 1746 |
| 263 | 20231026 | 142400 | 276775024500 | 421500 | 421500 | 422000 | 421500 | 1414 |
| 264 | 20231026 | 142300 | 276178920500 | 421500 | 422000 | 422500 | 421500 | 3430 |
| 265 | 20231026 | 142200 | 274732283000 | 422000 | 422500 | 423000 | 422000 | 1204 |
| 266 | 20231026 | 142100 | 274223667000 | 423000 | 423000 | 423000 | 422500 | 628 |
| 267 | 20231026 | 142000 | 273958214500 | 422500 | 422500 | 423000 | 422500 | 687 |
| 268 | 20231026 | 141900 | 273667881000 | 422500 | 423000 | 423500 | 422500 | 709 |
| 269 | 20231026 | 141800 | 273367932000 | 423000 | 422000 | 423500 | 422000 | 3690 |
| 270 | 20231026 | 141700 | 271808555500 | 422500 | 422500 | 422500 | 422000 | 661 |
| 271 | 20231026 | 141600 | 271529365000 | 422500 | 422500 | 422500 | 422000 | 1466 |
| 272 | 20231026 | 141500 | 270910249000 | 423000 | 422500 | 423000 | 422500 | 914 |
| 273 | 20231026 | 141400 | 270524018000 | 422500 | 422500 | 423000 | 422000 | 2224 |
| 274 | 20231026 | 141300 | 269584250000 | 422500 | 423000 | 423500 | 422500 | 2252 |
| 275 | 20231026 | 141200 | 268631579000 | 423500 | 423000 | 423500 | 423000 | 1967 |
| 276 | 20231026 | 141100 | 267798803500 | 423000 | 424000 | 424000 | 423000 | 1670 |
| 277 | 20231026 | 141000 | 267091611000 | 423500 | 423500 | 424000 | 423500 | 806 |
| 278 | 20231026 | 140900 | 266750082000 | 424000 | 424500 | 424500 | 423500 | 3164 |
| 279 | 20231026 | 140800 | 265408516000 | 424000 | 424000 | 424500 | 424000 | 530 |
| 280 | 20231026 | 140700 | 265183625500 | 424500 | 424500 | 425000 | 424000 | 1069 |
| 281 | 20231026 | 140600 | 264729806000 | 424500 | 424000 | 425000 | 424000 | 1506 |
| 282 | 20231026 | 140500 | 264090603000 | 424000 | 424000 | 424500 | 424000 | 326 |
| 283 | 20231026 | 140400 | 263952339000 | 424500 | 424500 | 425000 | 424000 | 1408 |
| 284 | 20231026 | 140300 | 263354642500 | 424500 | 426000 | 426000 | 424500 | 1090 |
| 285 | 20231026 | 140200 | 262891044000 | 426000 | 425000 | 426000 | 424500 | 954 |
| 286 | 20231026 | 140100 | 262485430000 | 425000 | 425000 | 425000 | 424500 | 561 |
| 287 | 20231026 | 140000 | 262247088500 | 425000 | 423500 | 425000 | 423500 | 2481 |
| 288 | 20231026 | 135900 | 261194415000 | 423500 | 423500 | 424000 | 423500 | 844 |
| 289 | 20231026 | 135800 | 260836620000 | 423500 | 424000 | 424000 | 423500 | 1357 |
| 290 | 20231026 | 135700 | 260261397000 | 424000 | 423500 | 424000 | 423500 | 837 |
| 291 | 20231026 | 135600 | 259906710000 | 424000 | 424500 | 424500 | 423500 | 1222 |
| 292 | 20231026 | 135500 | 259388500000 | 424000 | 424000 | 424500 | 424000 | 685 |
| 293 | 20231026 | 135400 | 259097981000 | 424000 | 424000 | 424500 | 424000 | 1406 |
| 294 | 20231026 | 135300 | 258501709000 | 424500 | 424000 | 425000 | 424000 | 1566 |
| 295 | 20231026 | 135200 | 257837021000 | 424000 | 425000 | 425000 | 424000 | 1114 |
| 296 | 20231026 | 135100 | 257364316000 | 425000 | 425000 | 426000 | 424500 | 1731 |
| 297 | 20231026 | 135000 | 256628657500 | 425000 | 424500 | 425500 | 424500 | 766 |
| 298 | 20231026 | 134900 | 256303222000 | 424500 | 425500 | 425500 | 424000 | 2152 |
| 299 | 20231026 | 134800 | 255389279000 | 425500 | 426000 | 426000 | 425500 | 385 |
| 300 | 20231026 | 134700 | 255225392500 | 426000 | 425000 | 426000 | 425000 | 413 |
| 301 | 20231026 | 134600 | 255049610500 | 425000 | 426000 | 426000 | 425000 | 1134 |
| 302 | 20231026 | 134500 | 254567202000 | 425500 | 426000 | 426000 | 425500 | 1074 |
| 303 | 20231026 | 134400 | 254110158000 | 425500 | 425000 | 426500 | 425000 | 2465 |
| 304 | 20231026 | 134300 | 253060746500 | 425500 | 424500 | 425500 | 424500 | 1369 |
| 305 | 20231026 | 134200 | 252479092000 | 424500 | 426500 | 426500 | 424500 | 8613 |
| 306 | 20231026 | 134100 | 248815372500 | 427000 | 427000 | 427000 | 426500 | 242 |
| 307 | 20231026 | 134000 | 248712067000 | 427000 | 427000 | 427500 | 426000 | 2203 |
| 308 | 20231026 | 133900 | 247772026500 | 427000 | 426500 | 427500 | 426000 | 1608 |
| 309 | 20231026 | 133800 | 247086105000 | 426000 | 426000 | 426500 | 426000 | 406 |
| 310 | 20231026 | 133700 | 246913075000 | 426000 | 426000 | 426500 | 425500 | 1489 |
| 311 | 20231026 | 133600 | 246278802500 | 426000 | 426000 | 426500 | 426000 | 714 |
| 312 | 20231026 | 133500 | 245974555000 | 426500 | 426500 | 426500 | 425500 | 2835 |
| 313 | 20231026 | 133400 | 244766729000 | 426000 | 426500 | 427000 | 426000 | 1495 |
| 314 | 20231026 | 133300 | 244129110500 | 426500 | 427500 | 427500 | 426500 | 1060 |
| 315 | 20231026 | 133200 | 243676649000 | 427500 | 428000 | 428000 | 427000 | 769 |
| 316 | 20231026 | 133100 | 243348073000 | 427500 | 428500 | 428500 | 427500 | 1916 |
| 317 | 20231026 | 133000 | 242528309500 | 428500 | 427000 | 428500 | 427000 | 1648 |
| 318 | 20231026 | 132900 | 241823272500 | 427000 | 427500 | 427500 | 427000 | 663 |
| 319 | 20231026 | 132800 | 241540041000 | 427500 | 427000 | 427500 | 427000 | 661 |
| 320 | 20231026 | 132700 | 241257769500 | 427000 | 427000 | 428000 | 426500 | 2869 |
| 321 | 20231026 | 132600 | 240032151500 | 427500 | 427000 | 427500 | 427000 | 279 |
| 322 | 20231026 | 132500 | 239912970500 | 427000 | 427000 | 427500 | 427000 | 1436 |
| 323 | 20231026 | 132400 | 239299469500 | 427000 | 427000 | 428000 | 427000 | 3397 |
| 324 | 20231026 | 132300 | 237848370000 | 427000 | 428500 | 428500 | 427000 | 2879 |
| 325 | 20231026 | 132200 | 236616609500 | 428500 | 428500 | 428500 | 428000 | 336 |
| 326 | 20231026 | 132100 | 236472736500 | 428500 | 428500 | 428500 | 428000 | 458 |
| 327 | 20231026 | 132000 | 236276646500 | 428000 | 429000 | 429000 | 428000 | 1610 |
| 328 | 20231026 | 131900 | 235586693000 | 428500 | 428500 | 429000 | 428500 | 320 |
| 329 | 20231026 | 131800 | 235449531000 | 428500 | 429500 | 429500 | 428500 | 567 |
| 330 | 20231026 | 131700 | 235206423000 | 429000 | 429000 | 429500 | 429000 | 610 |
| 331 | 20231026 | 131600 | 234944682000 | 429000 | 428500 | 429500 | 428500 | 1471 |
| 332 | 20231026 | 131500 | 234313567500 | 428500 | 429500 | 429500 | 428500 | 1006 |
| 333 | 20231026 | 131400 | 233881976000 | 429000 | 430000 | 430000 | 429000 | 469 |
| 334 | 20231026 | 131300 | 233680575000 | 430000 | 429500 | 430000 | 429000 | 755 |
| 335 | 20231026 | 131200 | 233356371000 | 429500 | 430000 | 430000 | 429000 | 1207 |
| 336 | 20231026 | 131100 | 232838036500 | 429500 | 429500 | 430000 | 429500 | 340 |
| 337 | 20231026 | 131000 | 232691888500 | 429500 | 430000 | 430000 | 429500 | 315 |
| 338 | 20231026 | 130900 | 232556506500 | 429500 | 429500 | 430000 | 429000 | 1811 |
| 339 | 20231026 | 130800 | 231778692000 | 429500 | 429000 | 429500 | 429000 | 263 |
| 340 | 20231026 | 130700 | 231665827000 | 429000 | 429500 | 429500 | 429000 | 480 |
| 341 | 20231026 | 130600 | 231459832500 | 428500 | 428500 | 429500 | 428500 | 860 |
| 342 | 20231026 | 130500 | 231090883000 | 429000 | 429000 | 429500 | 428500 | 1235 |
| 343 | 20231026 | 130400 | 230561074500 | 429500 | 429500 | 429500 | 429000 | 910 |
| 344 | 20231026 | 130300 | 230170395000 | 429000 | 430000 | 430500 | 429000 | 2406 |
| 345 | 20231026 | 130200 | 229136592500 | 430500 | 430500 | 430500 | 430000 | 179 |
| 346 | 20231026 | 130100 | 229059554500 | 430500 | 430000 | 430500 | 430000 | 191 |
| 347 | 20231026 | 130000 | 228977401000 | 430500 | 429000 | 430500 | 429000 | 777 |
| 348 | 20231026 | 125900 | 228643359000 | 429500 | 430000 | 430000 | 429000 | 869 |
| 349 | 20231026 | 125800 | 228270031500 | 430000 | 430500 | 431000 | 429500 | 996 |
| 350 | 20231026 | 125700 | 227841680500 | 431000 | 430500 | 431000 | 430000 | 2521 |
| 351 | 20231026 | 125600 | 226757154000 | 430500 | 431000 | 431500 | 430000 | 633 |
| 352 | 20231026 | 125500 | 226484635000 | 431500 | 431000 | 431500 | 430500 | 861 |
| 353 | 20231026 | 125400 | 226113527500 | 430500 | 431500 | 431500 | 430500 | 932 |
| 354 | 20231026 | 125300 | 225711845500 | 431000 | 430000 | 431500 | 430000 | 889 |
| 355 | 20231026 | 125200 | 225329010500 | 430500 | 430500 | 430500 | 430000 | 327 |
| 356 | 20231026 | 125100 | 225188309000 | 430500 | 429500 | 430500 | 429500 | 1067 |
| 357 | 20231026 | 125000 | 224729567000 | 430000 | 430000 | 430000 | 429500 | 267 |
| 358 | 20231026 | 124900 | 224614806000 | 429500 | 429500 | 430000 | 429000 | 748 |
| 359 | 20231026 | 124800 | 224293484000 | 429500 | 429500 | 429500 | 429000 | 321 |
| 360 | 20231026 | 124700 | 224155651000 | 429500 | 429500 | 430000 | 429000 | 1410 |
| 361 | 20231026 | 124600 | 223550164000 | 430000 | 429500 | 430000 | 429500 | 431 |
| 362 | 20231026 | 124500 | 223364989500 | 430000 | 430000 | 430000 | 429500 | 274 |
| 363 | 20231026 | 124400 | 223247198000 | 430000 | 430000 | 430000 | 429500 | 318 |
| 364 | 20231026 | 124300 | 223110520000 | 430000 | 430000 | 430500 | 429500 | 842 |
| 365 | 20231026 | 124200 | 222748488000 | 430000 | 430500 | 431000 | 430000 | 631 |
| 366 | 20231026 | 124100 | 222476860500 | 431000 | 431000 | 431500 | 430500 | 524 |
| 367 | 20231026 | 124000 | 222250988000 | 431000 | 431000 | 431500 | 431000 | 203 |
| 368 | 20231026 | 123900 | 222163459500 | 431000 | 431000 | 432000 | 431000 | 1650 |
| 369 | 20231026 | 123800 | 221451595000 | 431500 | 431000 | 431500 | 431000 | 162 |
| 370 | 20231026 | 123700 | 221381715000 | 431000 | 430500 | 431500 | 430500 | 1611 |
| 371 | 20231026 | 123600 | 220687416500 | 430500 | 430500 | 431000 | 430000 | 1401 |
| 372 | 20231026 | 123500 | 220084047000 | 430500 | 431000 | 431000 | 430500 | 171 |
| 373 | 20231026 | 123400 | 220010396000 | 431000 | 430500 | 431000 | 430000 | 588 |
| 374 | 20231026 | 123300 | 219757244500 | 430000 | 430500 | 431000 | 430000 | 924 |
| 375 | 20231026 | 123200 | 219359549000 | 430500 | 430500 | 431000 | 430500 | 427 |
| 376 | 20231026 | 123100 | 219175657000 | 430500 | 430500 | 431000 | 430500 | 204 |
| 377 | 20231026 | 123000 | 219087755000 | 431000 | 430500 | 431000 | 430000 | 328 |
| 378 | 20231026 | 122900 | 218946520000 | 431000 | 431000 | 431500 | 430000 | 878 |
| 379 | 20231026 | 122800 | 218568339500 | 431000 | 431000 | 431500 | 430000 | 1078 |
| 380 | 20231026 | 122700 | 218103836000 | 431500 | 430500 | 431500 | 430500 | 545 |
| 381 | 20231026 | 122600 | 217868918000 | 430500 | 430000 | 431000 | 429500 | 1471 |
| 382 | 20231026 | 122500 | 217235817000 | 430000 | 430000 | 430000 | 429500 | 1916 |
| 383 | 20231026 | 122400 | 216411956000 | 429500 | 429000 | 430000 | 428500 | 3278 |
| 384 | 20231026 | 122300 | 215005221500 | 428500 | 429000 | 429500 | 428500 | 1417 |
| 385 | 20231026 | 122200 | 214397422000 | 429500 | 429000 | 429500 | 429000 | 328 |
| 386 | 20231026 | 122100 | 214256604500 | 429000 | 429000 | 429500 | 429000 | 270 |
| 387 | 20231026 | 122000 | 214140708000 | 429000 | 429000 | 429500 | 429000 | 395 |
| 388 | 20231026 | 121900 | 213971161500 | 429000 | 429000 | 429500 | 428500 | 1028 |
| 389 | 20231026 | 121800 | 213530190000 | 429500 | 430000 | 430000 | 429000 | 1309 |
| 390 | 20231026 | 121700 | 212968027500 | 430000 | 430500 | 430500 | 429500 | 817 |
| 391 | 20231026 | 121600 | 212616788000 | 430500 | 430500 | 430500 | 430000 | 274 |
| 392 | 20231026 | 121500 | 212498880500 | 430000 | 429500 | 430500 | 429500 | 792 |
| 393 | 20231026 | 121400 | 212158409500 | 429500 | 429500 | 430000 | 429500 | 1207 |
| 394 | 20231026 | 121300 | 211639535000 | 430000 | 429500 | 430000 | 429000 | 826 |
| 395 | 20231026 | 121200 | 211284726000 | 429500 | 430500 | 430500 | 429500 | 1439 |
| 396 | 20231026 | 121100 | 210666290000 | 430500 | 431500 | 431500 | 430000 | 2146 |
| 397 | 20231026 | 121000 | 209741716000 | 431500 | 431500 | 431500 | 431000 | 381 |
| 398 | 20231026 | 120900 | 209577460000 | 431000 | 431500 | 431500 | 431000 | 375 |
| 399 | 20231026 | 120800 | 209415794000 | 431500 | 431000 | 431500 | 431000 | 114 |
| 400 | 20231026 | 120700 | 209366634500 | 431000 | 432000 | 432000 | 431000 | 792 |
| 401 | 20231026 | 120600 | 209024894000 | 431500 | 431500 | 432000 | 431500 | 216 |
| 402 | 20231026 | 120500 | 208931625500 | 431500 | 432000 | 432000 | 431500 | 298 |
| 403 | 20231026 | 120400 | 208802943000 | 432500 | 432500 | 432500 | 431500 | 926 |
| 404 | 20231026 | 120300 | 208403144500 | 432500 | 431000 | 432500 | 431000 | 1772 |
| 405 | 20231026 | 120200 | 207638477000 | 431500 | 431500 | 431500 | 431000 | 115 |
| 406 | 20231026 | 120100 | 207588880500 | 431000 | 431500 | 431500 | 431000 | 232 |
| 407 | 20231026 | 120000 | 207488836500 | 431000 | 431500 | 431500 | 430500 | 1342 |
| 408 | 20231026 | 115900 | 206910380500 | 431500 | 431000 | 431500 | 431000 | 671 |
| 409 | 20231026 | 115800 | 206621086500 | 431000 | 431000 | 431500 | 430500 | 1013 |
| 410 | 20231026 | 115700 | 206184454500 | 431000 | 431500 | 431500 | 431000 | 489 |
| 411 | 20231026 | 115600 | 205973645000 | 431000 | 432000 | 432000 | 431000 | 552 |
| 412 | 20231026 | 115500 | 205735440500 | 432000 | 432500 | 432500 | 431500 | 956 |
| 413 | 20231026 | 115400 | 205322596500 | 432000 | 432500 | 432500 | 432000 | 283 |
| 414 | 20231026 | 115300 | 205200296500 | 432000 | 433000 | 433000 | 432000 | 764 |
| 415 | 20231026 | 115200 | 204869994500 | 433000 | 433000 | 433500 | 432500 | 1004 |
| 416 | 20231026 | 115100 | 204435176000 | 433500 | 433000 | 433500 | 433000 | 531 |
| 417 | 20231026 | 115000 | 204205198500 | 433500 | 434000 | 434000 | 433000 | 1110 |
| 418 | 20231026 | 114900 | 203724100500 | 434000 | 434000 | 434500 | 433500 | 1511 |
| 419 | 20231026 | 114800 | 203068437500 | 434000 | 435000 | 435000 | 434000 | 660 |
| 420 | 20231026 | 114700 | 202781744000 | 435000 | 435000 | 435000 | 434000 | 3188 |
| 421 | 20231026 | 114600 | 201396663000 | 435000 | 433500 | 435000 | 433500 | 2503 |
| 422 | 20231026 | 114500 | 200309833000 | 434000 | 433000 | 434000 | 432500 | 1771 |
| 423 | 20231026 | 114400 | 199542724000 | 433000 | 430500 | 433000 | 430500 | 3613 |
| 424 | 20231026 | 114300 | 197983757000 | 430500 | 431000 | 431000 | 430500 | 315 |
| 425 | 20231026 | 114200 | 197848086000 | 431000 | 431000 | 431000 | 430500 | 298 |
| 426 | 20231026 | 114100 | 197719736500 | 430500 | 430500 | 431000 | 430000 | 1797 |
| 427 | 20231026 | 114000 | 196946094500 | 430500 | 429500 | 430500 | 429000 | 1394 |
| 428 | 20231026 | 113900 | 196347006000 | 429000 | 429000 | 429500 | 429000 | 855 |
| 429 | 20231026 | 113800 | 195980009500 | 429000 | 429500 | 429500 | 429000 | 380 |
| 430 | 20231026 | 113700 | 195816885000 | 429500 | 429500 | 429500 | 429000 | 1857 |
| 431 | 20231026 | 113600 | 195019613000 | 429500 | 429500 | 430000 | 429500 | 276 |
| 432 | 20231026 | 113500 | 194901031000 | 429500 | 429500 | 429500 | 429000 | 253 |
| 433 | 20231026 | 113400 | 194792413000 | 429000 | 429500 | 430000 | 429000 | 590 |
| 434 | 20231026 | 113300 | 194538993000 | 430000 | 429500 | 430000 | 429000 | 490 |
| 435 | 20231026 | 113200 | 194328492500 | 429000 | 429500 | 429500 | 429000 | 505 |
| 436 | 20231026 | 113100 | 194111751500 | 429500 | 430000 | 430500 | 429000 | 1987 |
| 437 | 20231026 | 113000 | 193257597500 | 430500 | 430000 | 431000 | 429500 | 2618 |
| 438 | 20231026 | 112900 | 192131490000 | 430000 | 429500 | 431000 | 429500 | 3184 |
| 439 | 20231026 | 112800 | 190761860000 | 430000 | 430500 | 431000 | 429000 | 1820 |
| 440 | 20231026 | 112700 | 189979253500 | 431000 | 430500 | 431000 | 430500 | 588 |
| 441 | 20231026 | 112600 | 189725980500 | 431000 | 432000 | 432000 | 430500 | 2472 |
| 442 | 20231026 | 112500 | 188659740000 | 432000 | 431000 | 432500 | 431000 | 2232 |
| 443 | 20231026 | 112400 | 187695992000 | 431500 | 429500 | 432000 | 429000 | 6447 |
| 444 | 20231026 | 112300 | 184920104500 | 429000 | 429500 | 429500 | 429000 | 1270 |
| 445 | 20231026 | 112200 | 184374852500 | 429000 | 428000 | 429500 | 428000 | 4266 |
| 446 | 20231026 | 112100 | 182545238500 | 428000 | 428000 | 428500 | 427500 | 1102 |
| 447 | 20231026 | 112000 | 182073617000 | 428000 | 427500 | 428000 | 427000 | 2284 |
| 448 | 20231026 | 111900 | 181096778500 | 427000 | 427000 | 427500 | 427000 | 864 |
| 449 | 20231026 | 111800 | 180727503000 | 427000 | 427500 | 427500 | 427000 | 1425 |
| 450 | 20231026 | 111700 | 180118713000 | 427000 | 427500 | 427500 | 427000 | 3008 |
| 451 | 20231026 | 111600 | 178833795500 | 427500 | 427500 | 427500 | 427000 | 701 |
| 452 | 20231026 | 111500 | 178534142500 | 427000 | 427000 | 427500 | 426500 | 765 |
| 453 | 20231026 | 111400 | 178207260500 | 427000 | 427500 | 427500 | 426500 | 1831 |
| 454 | 20231026 | 111300 | 177425417500 | 427500 | 427500 | 427500 | 427000 | 1404 |
| 455 | 20231026 | 111200 | 176825325500 | 427500 | 427000 | 427500 | 427000 | 722 |
| 456 | 20231026 | 111100 | 176516825500 | 427000 | 427500 | 427500 | 427000 | 724 |
| 457 | 20231026 | 111000 | 176207356000 | 427500 | 427500 | 427500 | 427000 | 623 |
| 458 | 20231026 | 110900 | 175941074000 | 427000 | 427000 | 427500 | 427000 | 1608 |
| 459 | 20231026 | 110800 | 175254158500 | 427500 | 427500 | 427500 | 427000 | 760 |
| 460 | 20231026 | 110700 | 174929377500 | 427000 | 427500 | 428000 | 427000 | 1964 |
| 461 | 20231026 | 110600 | 174089344000 | 428000 | 427500 | 428500 | 427500 | 2672 |
| 462 | 20231026 | 110500 | 172945769000 | 428000 | 427500 | 428000 | 427500 | 958 |
| 463 | 20231026 | 110400 | 172536091000 | 427500 | 427500 | 428000 | 427500 | 854 |
| 464 | 20231026 | 110300 | 172170645500 | 427500 | 428000 | 428500 | 427500 | 528 |
| 465 | 20231026 | 110200 | 171944733500 | 428000 | 429000 | 429000 | 428000 | 1340 |
| 466 | 20231026 | 110100 | 171370400000 | 429000 | 429500 | 429500 | 428500 | 1556 |
| 467 | 20231026 | 110000 | 170703072000 | 429500 | 429000 | 429500 | 428500 | 1252 |
| 468 | 20231026 | 105900 | 170165657500 | 429000 | 428500 | 429000 | 428000 | 731 |
| 469 | 20231026 | 105800 | 169852359500 | 428500 | 427500 | 428500 | 427500 | 1931 |
| 470 | 20231026 | 105700 | 169025883500 | 427500 | 428000 | 428000 | 427000 | 1706 |
| 471 | 20231026 | 105600 | 168296342000 | 427500 | 428500 | 428500 | 427500 | 1397 |
| 472 | 20231026 | 105500 | 167698253000 | 428500 | 427500 | 428500 | 427000 | 1485 |
| 473 | 20231026 | 105400 | 167062737500 | 427500 | 428500 | 428500 | 427500 | 2151 |
| 474 | 20231026 | 105300 | 166142479500 | 428500 | 428500 | 428500 | 427000 | 2070 |
| 475 | 20231026 | 105200 | 165256482500 | 428500 | 429500 | 429500 | 428000 | 1441 |
| 476 | 20231026 | 105100 | 164638524000 | 429500 | 429500 | 430000 | 428500 | 1776 |
| 477 | 20231026 | 105000 | 163876120500 | 429500 | 429000 | 430000 | 428000 | 1747 |
| 478 | 20231026 | 104900 | 163126607500 | 428500 | 429500 | 429500 | 428000 | 1091 |
| 479 | 20231026 | 104800 | 162658604500 | 429500 | 428500 | 429500 | 428000 | 954 |
| 480 | 20231026 | 104700 | 162249467500 | 428000 | 430000 | 430000 | 428000 | 2779 |
| 481 | 20231026 | 104600 | 161056692000 | 430000 | 430000 | 430500 | 429500 | 5110 |
| 482 | 20231026 | 104500 | 158858947000 | 429500 | 429000 | 430000 | 429000 | 3626 |
| 483 | 20231026 | 104400 | 157300946000 | 429000 | 428500 | 429500 | 428500 | 2657 |
| 484 | 20231026 | 104300 | 156161446000 | 428000 | 428000 | 428500 | 428000 | 1059 |
| 485 | 20231026 | 104200 | 155707724000 | 428500 | 428000 | 428500 | 427500 | 1699 |
| 486 | 20231026 | 104100 | 154980664000 | 428000 | 428000 | 428000 | 427000 | 2126 |
| 487 | 20231026 | 104000 | 154071267000 | 427500 | 428500 | 428500 | 427000 | 2296 |
| 488 | 20231026 | 103900 | 153089079500 | 428500 | 429000 | 429000 | 428000 | 1647 |
| 489 | 20231026 | 103800 | 152383402000 | 428500 | 428500 | 429000 | 428500 | 291 |
| 490 | 20231026 | 103700 | 152258584000 | 429000 | 428500 | 429000 | 428000 | 3589 |
| 491 | 20231026 | 103600 | 150720706500 | 428500 | 428000 | 429000 | 427500 | 1748 |
| 492 | 20231026 | 103500 | 149971920500 | 427500 | 427500 | 428000 | 427000 | 632 |
| 493 | 20231026 | 103400 | 149701730500 | 427500 | 426500 | 428500 | 426500 | 4615 |
| 494 | 20231026 | 103300 | 147729080000 | 427000 | 427000 | 427000 | 426500 | 488 |
| 495 | 20231026 | 103200 | 147520804000 | 426500 | 425500 | 427000 | 425500 | 3559 |
| 496 | 20231026 | 103100 | 146003724500 | 425500 | 425500 | 426000 | 425000 | 2257 |
| 497 | 20231026 | 103000 | 145043073500 | 426000 | 425500 | 426000 | 425500 | 965 |
| 498 | 20231026 | 102900 | 144632295500 | 425500 | 426000 | 426000 | 425500 | 409 |
| 499 | 20231026 | 102800 | 144458184500 | 425500 | 426500 | 426500 | 425500 | 960 |
| 500 | 20231026 | 102700 | 144049193500 | 426000 | 425500 | 426500 | 425500 | 1004 |
| 501 | 20231026 | 102600 | 143621655500 | 425500 | 426000 | 426500 | 425500 | 948 |
| 502 | 20231026 | 102500 | 143217861500 | 426500 | 426000 | 426500 | 425500 | 636 |
| 503 | 20231026 | 102400 | 142946868500 | 426500 | 426500 | 427000 | 426500 | 1288 |
| 504 | 20231026 | 102300 | 142397420500 | 426500 | 427000 | 427500 | 426500 | 1718 |
| 505 | 20231026 | 102200 | 141663952500 | 426500 | 426500 | 427500 | 426000 | 1948 |
| 506 | 20231026 | 102100 | 140832922500 | 426500 | 425000 | 426500 | 425000 | 3217 |
| 507 | 20231026 | 102000 | 139463363500 | 425500 | 424500 | 425500 | 424500 | 3412 |
| 508 | 20231026 | 101900 | 138013309500 | 425000 | 424500 | 425000 | 424000 | 877 |
| 509 | 20231026 | 101800 | 137641116000 | 424500 | 424000 | 425000 | 424000 | 2302 |
| 510 | 20231026 | 101700 | 136663924000 | 424000 | 424500 | 424500 | 424000 | 1556 |
| 511 | 20231026 | 101600 | 136003729500 | 424500 | 425000 | 425000 | 424500 | 572 |
| 512 | 20231026 | 101500 | 135760783500 | 424500 | 425000 | 425000 | 424000 | 1243 |
| 513 | 20231026 | 101400 | 135232660500 | 424500 | 425000 | 425000 | 424000 | 1937 |
| 514 | 20231026 | 101300 | 134410511500 | 425000 | 425000 | 425500 | 425000 | 2023 |
| 515 | 20231026 | 101200 | 133550214500 | 425500 | 425000 | 425500 | 424500 | 2450 |
| 516 | 20231026 | 101100 | 132508858500 | 425000 | 425000 | 425000 | 424500 | 439 |
| 517 | 20231026 | 101000 | 132322350500 | 425000 | 426000 | 426000 | 424500 | 2993 |
| 518 | 20231026 | 100900 | 131050103500 | 426000 | 426000 | 426000 | 425500 | 342 |
| 519 | 20231026 | 100800 | 130904419000 | 426000 | 427000 | 427500 | 425000 | 2576 |
| 520 | 20231026 | 100700 | 129805790500 | 427000 | 426500 | 427000 | 426000 | 884 |
| 521 | 20231026 | 100600 | 129428722000 | 427000 | 426000 | 427000 | 426000 | 2804 |
| 522 | 20231026 | 100500 | 128233517000 | 426500 | 427000 | 427000 | 426000 | 743 |
| 523 | 20231026 | 100400 | 127916681500 | 426500 | 426500 | 427500 | 426500 | 1645 |
| 524 | 20231026 | 100300 | 127214327500 | 427000 | 427000 | 427000 | 426000 | 1135 |
| 525 | 20231026 | 100200 | 126730234000 | 426500 | 426000 | 427500 | 426000 | 2344 |
| 526 | 20231026 | 100100 | 125729757000 | 426500 | 425000 | 426500 | 425000 | 3717 |
| 527 | 20231026 | 100000 | 124147963000 | 425000 | 425500 | 426000 | 424500 | 2197 |
| 528 | 20231026 | 095900 | 123213867000 | 426000 | 425000 | 426000 | 424500 | 2951 |
| 529 | 20231026 | 095800 | 121958510500 | 424500 | 425000 | 425000 | 424500 | 578 |
| 530 | 20231026 | 095700 | 121712983500 | 424500 | 425000 | 425500 | 424500 | 2859 |
| 531 | 20231026 | 095600 | 120497987500 | 425500 | 426000 | 426500 | 425000 | 1477 |
| 532 | 20231026 | 095500 | 119869231000 | 425500 | 425500 | 428000 | 425000 | 6026 |
| 533 | 20231026 | 095400 | 117299658500 | 426000 | 425000 | 426000 | 425000 | 1155 |
| 534 | 20231026 | 095300 | 116808083000 | 425000 | 423500 | 425500 | 423500 | 2536 |
| 535 | 20231026 | 095200 | 115730994500 | 423500 | 423500 | 423500 | 423000 | 1134 |
| 536 | 20231026 | 095100 | 115250869000 | 423500 | 423000 | 424000 | 423000 | 2601 |
| 537 | 20231026 | 095000 | 114149190000 | 423500 | 422500 | 424000 | 422500 | 2001 |
| 538 | 20231026 | 094900 | 113302526000 | 422500 | 423500 | 424000 | 422500 | 3227 |
| 539 | 20231026 | 094800 | 111937285000 | 423500 | 423500 | 424000 | 423000 | 675 |
| 540 | 20231026 | 094700 | 111651389500 | 423500 | 424000 | 424500 | 423000 | 1711 |
| 541 | 20231026 | 094600 | 110926555000 | 424000 | 425000 | 425500 | 424000 | 3327 |
| 542 | 20231026 | 094500 | 109513100000 | 425500 | 425000 | 425500 | 425000 | 568 |
| 543 | 20231026 | 094400 | 109271519000 | 425500 | 425000 | 425500 | 425000 | 1222 |
| 544 | 20231026 | 094300 | 108751803000 | 425000 | 424500 | 425500 | 424500 | 602 |
| 545 | 20231026 | 094200 | 108495833000 | 425000 | 425000 | 425500 | 424500 | 1742 |
| 546 | 20231026 | 094100 | 107755417000 | 425500 | 425000 | 425500 | 425000 | 1874 |
| 547 | 20231026 | 094000 | 106958558500 | 425000 | 424500 | 425500 | 424500 | 1927 |
| 548 | 20231026 | 093900 | 106139538500 | 424500 | 425500 | 425500 | 424000 | 2212 |
| 549 | 20231026 | 093800 | 105199904000 | 425500 | 425000 | 425500 | 424500 | 2689 |
| 550 | 20231026 | 093700 | 104056049500 | 425000 | 425000 | 425500 | 424500 | 1344 |
| 551 | 20231026 | 093600 | 103484829000 | 424500 | 425000 | 426000 | 424500 | 2534 |
| 552 | 20231026 | 093500 | 102407492500 | 425000 | 426500 | 426500 | 425000 | 1667 |
| 553 | 20231026 | 093400 | 101697593500 | 426500 | 425500 | 427000 | 425500 | 1277 |
| 554 | 20231026 | 093300 | 101153059500 | 425500 | 426500 | 426500 | 425500 | 795 |
| 555 | 20231026 | 093200 | 100814413000 | 426000 | 425500 | 427000 | 425500 | 4582 |
| 556 | 20231026 | 093100 | 98862254500 | 425500 | 426000 | 426000 | 425000 | 1599 |
| 557 | 20231026 | 093000 | 98181941000 | 426000 | 426000 | 427000 | 425500 | 3819 |
| 558 | 20231026 | 092900 | 96552959500 | 426500 | 427500 | 427500 | 426500 | 10882 |
| 559 | 20231026 | 092800 | 91906192000 | 427500 | 427000 | 428000 | 427000 | 3342 |
| 560 | 20231026 | 092700 | 90477392500 | 427000 | 426500 | 427500 | 426500 | 6703 |
| 561 | 20231026 | 092600 | 87614631000 | 426500 | 426000 | 427500 | 426000 | 952 |
| 562 | 20231026 | 092500 | 87208291000 | 426000 | 426000 | 427500 | 425000 | 7510 |
| 563 | 20231026 | 092400 | 84011492500 | 426000 | 426000 | 427000 | 425500 | 4015 |
| 564 | 20231026 | 092300 | 82300420000 | 426000 | 426000 | 426500 | 425500 | 2959 |
| 565 | 20231026 | 092200 | 81040225500 | 425000 | 425500 | 426000 | 425000 | 1963 |
| 566 | 20231026 | 092100 | 80204763500 | 425000 | 425500 | 426500 | 425000 | 5756 |
| 567 | 20231026 | 092000 | 77755027000 | 425500 | 423500 | 425500 | 423000 | 5574 |
| 568 | 20231026 | 091900 | 75389263000 | 424000 | 423500 | 424500 | 423000 | 4045 |
| 569 | 20231026 | 091800 | 73675117500 | 423000 | 422500 | 423500 | 422500 | 2217 |
| 570 | 20231026 | 091700 | 72736938500 | 423000 | 424000 | 424500 | 423000 | 4312 |
| 571 | 20231026 | 091600 | 70910504000 | 424000 | 423000 | 424500 | 423000 | 3737 |
| 572 | 20231026 | 091500 | 69326798000 | 423000 | 423500 | 423500 | 422500 | 2881 |
| 573 | 20231026 | 091400 | 68108338500 | 423500 | 424000 | 424000 | 423000 | 3017 |
| 574 | 20231026 | 091300 | 66830988000 | 424000 | 423500 | 424000 | 423000 | 4607 |
| 575 | 20231026 | 091200 | 64879063000 | 423000 | 423000 | 424000 | 422500 | 4608 |
| 576 | 20231026 | 091100 | 62928092500 | 423000 | 424000 | 424500 | 422500 | 3386 |
| 577 | 20231026 | 091000 | 61493555500 | 424000 | 424500 | 425500 | 422000 | 5960 |
| 578 | 20231026 | 090900 | 58966421500 | 424500 | 421000 | 425000 | 421000 | 5134 |
| 579 | 20231026 | 090800 | 56795380500 | 421000 | 420500 | 421000 | 419000 | 5407 |
| 580 | 20231026 | 090700 | 54526321500 | 420500 | 418500 | 421000 | 418500 | 10253 |
| 581 | 20231026 | 090600 | 50226040000 | 418500 | 421000 | 421500 | 418500 | 5700 |
| 582 | 20231026 | 090500 | 47834155500 | 421000 | 422500 | 423500 | 419500 | 9602 |
| 583 | 20231026 | 090400 | 43786619500 | 422000 | 422000 | 424000 | 421000 | 8690 |
| 584 | 20231026 | 090300 | 40114915500 | 422000 | 426000 | 426500 | 419500 | 16753 |
| 585 | 20231026 | 090200 | 33032767500 | 426000 | 424500 | 427000 | 424500 | 9810 |
| 586 | 20231026 | 090100 | 28858360500 | 424500 | 427000 | 427000 | 424000 | 10409 |
| 587 | 20231026 | 090000 | 24430228500 | 426000 | 417500 | 429000 | 417500 | 58063 |