35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 30844 |
| 3 | 20231027 | 184400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 4 | 20231027 | 184300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 5 | 20231027 | 184200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 6 | 20231027 | 184100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 7 | 20231027 | 184000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 8 | 20231027 | 183900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 9 | 20231027 | 183800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 10 | 20231027 | 183700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 11 | 20231027 | 183600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 12 | 20231027 | 183500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 13 | 20231027 | 183400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 14 | 20231027 | 183300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 15 | 20231027 | 183200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 16 | 20231027 | 183100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 17 | 20231027 | 183000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 18 | 20231027 | 182900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 19 | 20231027 | 182800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 20 | 20231027 | 182700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 21 | 20231027 | 182600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 22 | 20231027 | 182500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 23 | 20231027 | 182400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 24 | 20231027 | 182300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 25 | 20231027 | 182200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 26 | 20231027 | 182100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 27 | 20231027 | 182000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 28 | 20231027 | 181900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 29 | 20231027 | 181800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 30 | 20231027 | 181700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 31 | 20231027 | 181600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 32 | 20231027 | 181500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 30844 |
| 33 | 20231027 | 181400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 34 | 20231027 | 181300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 35 | 20231027 | 181200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 36 | 20231027 | 181100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 37 | 20231027 | 181000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 38 | 20231027 | 180900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 39 | 20231027 | 180800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 40 | 20231027 | 180700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 41 | 20231027 | 180600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 42 | 20231027 | 180500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 43 | 20231027 | 180400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 44 | 20231027 | 180300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 45 | 20231027 | 180200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 46 | 20231027 | 180100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 47 | 20231027 | 180000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 48 | 20231027 | 175900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 49 | 20231027 | 175800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 50 | 20231027 | 175700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 51 | 20231027 | 175600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 52 | 20231027 | 175500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 53 | 20231027 | 175400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 54 | 20231027 | 175300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 55 | 20231027 | 175200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 56 | 20231027 | 175100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 57 | 20231027 | 175000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 58 | 20231027 | 174900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 59 | 20231027 | 174800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 60 | 20231027 | 174700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 61 | 20231027 | 174600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 62 | 20231027 | 174500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 30844 |
| 63 | 20231027 | 174400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 64 | 20231027 | 174300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 65 | 20231027 | 174200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 66 | 20231027 | 174100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 67 | 20231027 | 174000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 68 | 20231027 | 173900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 69 | 20231027 | 173800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 70 | 20231027 | 173700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 71 | 20231027 | 173600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 72 | 20231027 | 173500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 73 | 20231027 | 173400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 74 | 20231027 | 173300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 75 | 20231027 | 173200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 76 | 20231027 | 173100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 77 | 20231027 | 173000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 78 | 20231027 | 172900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 79 | 20231027 | 172800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 80 | 20231027 | 172700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 81 | 20231027 | 172600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 82 | 20231027 | 172500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 83 | 20231027 | 172400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 84 | 20231027 | 172300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 85 | 20231027 | 172200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 86 | 20231027 | 172100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 87 | 20231027 | 172000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 88 | 20231027 | 171900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 89 | 20231027 | 171800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 90 | 20231027 | 171700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 91 | 20231027 | 171600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 92 | 20231027 | 171500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 30844 |
| 93 | 20231027 | 171400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 94 | 20231027 | 171300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 95 | 20231027 | 171200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 96 | 20231027 | 171100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 97 | 20231027 | 171000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 98 | 20231027 | 170900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 99 | 20231027 | 170800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 100 | 20231027 | 170700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 101 | 20231027 | 170600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 102 | 20231027 | 170500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 103 | 20231027 | 170400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 104 | 20231027 | 170300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 105 | 20231027 | 170200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 106 | 20231027 | 170100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 107 | 20231027 | 170000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 108 | 20231027 | 165900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 109 | 20231027 | 165800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 110 | 20231027 | 165700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 111 | 20231027 | 165600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 112 | 20231027 | 165500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 113 | 20231027 | 165400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 114 | 20231027 | 165300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 115 | 20231027 | 165200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 116 | 20231027 | 165100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 117 | 20231027 | 165000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 118 | 20231027 | 164900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 119 | 20231027 | 164800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 120 | 20231027 | 164700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 121 | 20231027 | 164600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 122 | 20231027 | 164500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 30844 |
| 123 | 20231027 | 164400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 124 | 20231027 | 164300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 125 | 20231027 | 164200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 126 | 20231027 | 164100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 127 | 20231027 | 164000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 128 | 20231027 | 163900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 129 | 20231027 | 163800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 130 | 20231027 | 163700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 131 | 20231027 | 163600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 132 | 20231027 | 163500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 133 | 20231027 | 163400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 134 | 20231027 | 163300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 135 | 20231027 | 163200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 136 | 20231027 | 163100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 137 | 20231027 | 163000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 138 | 20231027 | 162900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 139 | 20231027 | 162800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 140 | 20231027 | 162700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 141 | 20231027 | 162600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 142 | 20231027 | 162500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 143 | 20231027 | 162400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 144 | 20231027 | 162300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 145 | 20231027 | 162200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 146 | 20231027 | 162100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 147 | 20231027 | 162000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 148 | 20231027 | 161900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 149 | 20231027 | 161800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 150 | 20231027 | 161700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 151 | 20231027 | 161600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 152 | 20231027 | 161500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 30844 |
| 153 | 20231027 | 161400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 154 | 20231027 | 161300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 155 | 20231027 | 161200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 156 | 20231027 | 161100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 157 | 20231027 | 161000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 158 | 20231027 | 160900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 159 | 20231027 | 160800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 160 | 20231027 | 160700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 161 | 20231027 | 160600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 162 | 20231027 | 160500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 163 | 20231027 | 160400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 164 | 20231027 | 160300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 165 | 20231027 | 160200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 166 | 20231027 | 160100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 167 | 20231027 | 160000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 168 | 20231027 | 155900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 169 | 20231027 | 155800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 170 | 20231027 | 155700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 171 | 20231027 | 155600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 172 | 20231027 | 155500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 173 | 20231027 | 155400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 174 | 20231027 | 155300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 175 | 20231027 | 155200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 176 | 20231027 | 155100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 177 | 20231027 | 155000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 178 | 20231027 | 154900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 179 | 20231027 | 154800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 180 | 20231027 | 154700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 181 | 20231027 | 154600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 182 | 20231027 | 154500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 30844 |
| 183 | 20231027 | 154400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 184 | 20231027 | 154300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 185 | 20231027 | 154200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 186 | 20231027 | 154100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 187 | 20231027 | 154000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 188 | 20231027 | 153900 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 189 | 20231027 | 153800 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 190 | 20231027 | 153700 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 191 | 20231027 | 153600 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 192 | 20231027 | 153500 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 193 | 20231027 | 153400 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 194 | 20231027 | 153300 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 195 | 20231027 | 153200 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 196 | 20231027 | 153100 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 197 | 20231027 | 153000 | 245599327500 | 452000 | 452000 | 452000 | 452000 | 30844 |
| 198 | 20231027 | 152900 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 199 | 20231027 | 152800 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 200 | 20231027 | 152700 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 201 | 20231027 | 152600 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 202 | 20231027 | 152500 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 203 | 20231027 | 152400 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 204 | 20231027 | 152300 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 205 | 20231027 | 152200 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 206 | 20231027 | 152100 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 207 | 20231027 | 152000 | 231657839500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 208 | 20231027 | 151900 | 231657839500 | 451000 | 451000 | 451500 | 450500 | 1136 |
| 209 | 20231027 | 151800 | 231145432000 | 450500 | 451500 | 451500 | 450500 | 806 |
| 210 | 20231027 | 151700 | 230781930000 | 451500 | 451500 | 451500 | 451000 | 1233 |
| 211 | 20231027 | 151600 | 230225448000 | 451500 | 451500 | 451500 | 451000 | 2094 |
| 212 | 20231027 | 151500 | 229280699000 | 451500 | 450500 | 451500 | 450500 | 1447 |
| 213 | 20231027 | 151400 | 228628107000 | 450500 | 451000 | 451000 | 450500 | 1212 |
| 214 | 20231027 | 151300 | 228081547000 | 451000 | 450500 | 451000 | 450500 | 1119 |
| 215 | 20231027 | 151200 | 227577024000 | 450500 | 451000 | 451000 | 450500 | 1397 |
| 216 | 20231027 | 151100 | 226947154000 | 450500 | 450500 | 451000 | 450500 | 1106 |
| 217 | 20231027 | 151000 | 226448689000 | 451000 | 451000 | 451000 | 450500 | 1007 |
| 218 | 20231027 | 150900 | 225994725000 | 451000 | 450500 | 451000 | 450500 | 971 |
| 219 | 20231027 | 150800 | 225557111000 | 450500 | 451000 | 451000 | 450000 | 2040 |
| 220 | 20231027 | 150700 | 224638008000 | 451000 | 450500 | 451000 | 450000 | 1067 |
| 221 | 20231027 | 150600 | 224157279500 | 450500 | 449500 | 450500 | 449500 | 2688 |
| 222 | 20231027 | 150500 | 222947331000 | 450000 | 450000 | 450000 | 449500 | 619 |
| 223 | 20231027 | 150400 | 222668886000 | 450000 | 450000 | 450000 | 449500 | 761 |
| 224 | 20231027 | 150300 | 222326569000 | 450000 | 450000 | 450000 | 449500 | 828 |
| 225 | 20231027 | 150200 | 221954089500 | 450000 | 449500 | 450000 | 449500 | 824 |
| 226 | 20231027 | 150100 | 221583531500 | 450000 | 449500 | 450000 | 449500 | 961 |
| 227 | 20231027 | 150000 | 221151204500 | 450000 | 450000 | 450000 | 449500 | 1291 |
| 228 | 20231027 | 145900 | 220570498000 | 450000 | 450000 | 450000 | 449500 | 833 |
| 229 | 20231027 | 145800 | 220195787000 | 450000 | 450000 | 450000 | 449500 | 887 |
| 230 | 20231027 | 145700 | 219796691500 | 450000 | 450000 | 450000 | 449500 | 944 |
| 231 | 20231027 | 145600 | 219371939000 | 450000 | 450000 | 450000 | 449500 | 693 |
| 232 | 20231027 | 145500 | 219060116000 | 450000 | 449500 | 450000 | 449500 | 783 |
| 233 | 20231027 | 145400 | 218707796000 | 450000 | 449500 | 450000 | 449000 | 1797 |
| 234 | 20231027 | 145300 | 217899968000 | 449500 | 449500 | 449500 | 449000 | 544 |
| 235 | 20231027 | 145200 | 217655460500 | 449500 | 449000 | 449500 | 448500 | 541 |
| 236 | 20231027 | 145100 | 217412456000 | 449000 | 449500 | 449500 | 448500 | 2186 |
| 237 | 20231027 | 145000 | 216430809000 | 449500 | 449500 | 449500 | 449000 | 803 |
| 238 | 20231027 | 144900 | 216069918500 | 449500 | 449000 | 449500 | 448500 | 700 |
| 239 | 20231027 | 144800 | 215755523000 | 449000 | 449000 | 449000 | 448500 | 492 |
| 240 | 20231027 | 144700 | 215534678000 | 449000 | 449000 | 449000 | 448500 | 717 |
| 241 | 20231027 | 144600 | 215212829500 | 448500 | 449000 | 449500 | 448000 | 2215 |
| 242 | 20231027 | 144500 | 214218774000 | 449500 | 449500 | 449500 | 449000 | 629 |
| 243 | 20231027 | 144400 | 213936067500 | 449500 | 449000 | 449500 | 449000 | 653 |
| 244 | 20231027 | 144300 | 213642614000 | 449500 | 449500 | 449500 | 449000 | 428 |
| 245 | 20231027 | 144200 | 213450252000 | 449500 | 448500 | 449500 | 448000 | 898 |
| 246 | 20231027 | 144100 | 213047183000 | 448500 | 448500 | 448500 | 448000 | 565 |
| 247 | 20231027 | 144000 | 212793854000 | 448000 | 449500 | 449500 | 448000 | 3123 |
| 248 | 20231027 | 143900 | 211391893000 | 449500 | 449500 | 449500 | 449000 | 538 |
| 249 | 20231027 | 143800 | 211150080000 | 449500 | 449500 | 449500 | 449000 | 496 |
| 250 | 20231027 | 143700 | 210927169500 | 449000 | 449000 | 449500 | 448500 | 908 |
| 251 | 20231027 | 143600 | 210519277000 | 449000 | 448500 | 449000 | 448500 | 697 |
| 252 | 20231027 | 143500 | 210206392000 | 449000 | 449000 | 449000 | 448500 | 573 |
| 253 | 20231027 | 143400 | 209949203500 | 449000 | 449000 | 449000 | 448500 | 548 |
| 254 | 20231027 | 143300 | 209703244000 | 449000 | 449000 | 449500 | 448000 | 1790 |
| 255 | 20231027 | 143200 | 208899690000 | 449500 | 449000 | 449500 | 448500 | 1344 |
| 256 | 20231027 | 143100 | 208295809500 | 449000 | 448500 | 449000 | 448000 | 1968 |
| 257 | 20231027 | 143000 | 207413174000 | 448500 | 448500 | 448500 | 448000 | 420 |
| 258 | 20231027 | 142900 | 207224867000 | 448500 | 448000 | 448500 | 448000 | 455 |
| 259 | 20231027 | 142800 | 207020849500 | 448000 | 447500 | 448500 | 447500 | 2026 |
| 260 | 20231027 | 142700 | 206112869000 | 447500 | 448000 | 448000 | 447500 | 577 |
| 261 | 20231027 | 142600 | 205854513500 | 448000 | 448000 | 448000 | 447500 | 592 |
| 262 | 20231027 | 142500 | 205589375000 | 448000 | 448000 | 448000 | 447500 | 519 |
| 263 | 20231027 | 142400 | 205356931500 | 447500 | 448500 | 448500 | 447500 | 2036 |
| 264 | 20231027 | 142300 | 204445199500 | 448000 | 448500 | 448500 | 448000 | 655 |
| 265 | 20231027 | 142200 | 204151452500 | 448500 | 448000 | 448500 | 448000 | 759 |
| 266 | 20231027 | 142100 | 203811143500 | 448000 | 448500 | 448500 | 448000 | 750 |
| 267 | 20231027 | 142000 | 203474833000 | 448500 | 448500 | 448500 | 448000 | 561 |
| 268 | 20231027 | 141900 | 203223270500 | 448500 | 448500 | 448500 | 448000 | 672 |
| 269 | 20231027 | 141800 | 202921981000 | 448500 | 448000 | 448500 | 448000 | 608 |
| 270 | 20231027 | 141700 | 202649342500 | 448000 | 448000 | 448000 | 447500 | 942 |
| 271 | 20231027 | 141600 | 202227378500 | 448000 | 447500 | 448000 | 447000 | 601 |
| 272 | 20231027 | 141500 | 201958413500 | 447500 | 447500 | 447500 | 447000 | 613 |
| 273 | 20231027 | 141400 | 201684174000 | 447500 | 447500 | 447500 | 447000 | 580 |
| 274 | 20231027 | 141300 | 201424687000 | 447500 | 448000 | 448000 | 447000 | 683 |
| 275 | 20231027 | 141200 | 201118969000 | 448000 | 447500 | 448000 | 447000 | 1205 |
| 276 | 20231027 | 141100 | 200579656500 | 448000 | 448000 | 448000 | 447500 | 801 |
| 277 | 20231027 | 141000 | 200220857000 | 448000 | 448000 | 448000 | 447500 | 910 |
| 278 | 20231027 | 140900 | 199813416000 | 448000 | 447500 | 448000 | 447500 | 881 |
| 279 | 20231027 | 140800 | 199418954000 | 448000 | 447000 | 448000 | 447000 | 792 |
| 280 | 20231027 | 140700 | 199064502500 | 447500 | 448000 | 448000 | 447500 | 982 |
| 281 | 20231027 | 140600 | 198624901500 | 447500 | 448500 | 449000 | 447500 | 1996 |
| 282 | 20231027 | 140500 | 197730438500 | 448500 | 449500 | 449500 | 448000 | 1274 |
| 283 | 20231027 | 140400 | 197158479000 | 449500 | 448500 | 449500 | 448000 | 646 |
| 284 | 20231027 | 140300 | 196868560500 | 448000 | 448500 | 449000 | 447500 | 1474 |
| 285 | 20231027 | 140200 | 196207494500 | 449000 | 449500 | 449500 | 448000 | 985 |
| 286 | 20231027 | 140100 | 195765269500 | 449500 | 450000 | 450000 | 448500 | 1472 |
| 287 | 20231027 | 140000 | 195103744500 | 450000 | 450500 | 451000 | 449500 | 2987 |
| 288 | 20231027 | 135900 | 193758772000 | 451000 | 450000 | 451000 | 450000 | 695 |
| 289 | 20231027 | 135800 | 193445566500 | 450000 | 449500 | 450500 | 449500 | 971 |
| 290 | 20231027 | 135700 | 193008550500 | 449500 | 449500 | 449500 | 449000 | 702 |
| 291 | 20231027 | 135600 | 192693153000 | 449500 | 449000 | 449500 | 449000 | 624 |
| 292 | 20231027 | 135500 | 192412709000 | 449500 | 449500 | 450000 | 448500 | 1553 |
| 293 | 20231027 | 135400 | 191714724000 | 450000 | 449500 | 450000 | 449500 | 646 |
| 294 | 20231027 | 135300 | 191424050500 | 450000 | 449500 | 450000 | 449000 | 850 |
| 295 | 20231027 | 135200 | 191041978500 | 449500 | 449500 | 449500 | 449000 | 368 |
| 296 | 20231027 | 135100 | 190876615000 | 449500 | 450000 | 450500 | 449500 | 2093 |
| 297 | 20231027 | 135000 | 189934528000 | 450000 | 449500 | 450000 | 449000 | 310 |
| 298 | 20231027 | 134900 | 189795104500 | 449500 | 449000 | 450000 | 448500 | 1746 |
| 299 | 20231027 | 134800 | 189010431500 | 449500 | 449000 | 449500 | 449000 | 580 |
| 300 | 20231027 | 134700 | 188749831500 | 449500 | 449500 | 450000 | 449000 | 1522 |
| 301 | 20231027 | 134600 | 188065586500 | 449500 | 450500 | 450500 | 449000 | 1441 |
| 302 | 20231027 | 134500 | 187417260000 | 450500 | 451500 | 452000 | 450000 | 2238 |
| 303 | 20231027 | 134400 | 186407428000 | 452000 | 452000 | 452000 | 451500 | 705 |
| 304 | 20231027 | 134300 | 186088839500 | 452000 | 451500 | 452000 | 451000 | 986 |
| 305 | 20231027 | 134200 | 185643521500 | 451000 | 452000 | 452000 | 451000 | 1510 |
| 306 | 20231027 | 134100 | 184961736500 | 451500 | 451000 | 452000 | 451000 | 1176 |
| 307 | 20231027 | 134000 | 184430489000 | 451500 | 451000 | 451500 | 450500 | 1513 |
| 308 | 20231027 | 133900 | 183748160000 | 451000 | 450500 | 451000 | 450500 | 886 |
| 309 | 20231027 | 133800 | 183348612000 | 450500 | 449500 | 451000 | 449500 | 2345 |
| 310 | 20231027 | 133700 | 182292547500 | 450000 | 449500 | 450000 | 449000 | 950 |
| 311 | 20231027 | 133600 | 181865438500 | 449500 | 448500 | 449500 | 448500 | 1055 |
| 312 | 20231027 | 133500 | 181391701000 | 449000 | 448500 | 449000 | 448500 | 431 |
| 313 | 20231027 | 133400 | 181198207000 | 449000 | 449000 | 449000 | 448500 | 493 |
| 314 | 20231027 | 133300 | 180976906500 | 449000 | 448500 | 449000 | 448000 | 649 |
| 315 | 20231027 | 133200 | 180685775500 | 448500 | 448500 | 448500 | 448000 | 440 |
| 316 | 20231027 | 133100 | 180488461500 | 448000 | 448500 | 448500 | 447500 | 1094 |
| 317 | 20231027 | 133000 | 179998475000 | 448500 | 447500 | 448500 | 447000 | 1002 |
| 318 | 20231027 | 132900 | 179550122500 | 447500 | 447500 | 448000 | 447000 | 1170 |
| 319 | 20231027 | 132800 | 179026366000 | 447500 | 448500 | 448500 | 447000 | 1623 |
| 320 | 20231027 | 132700 | 178299733000 | 448000 | 448000 | 448500 | 448000 | 423 |
| 321 | 20231027 | 132600 | 178110118000 | 448000 | 449000 | 449000 | 448000 | 1298 |
| 322 | 20231027 | 132500 | 177527909000 | 449000 | 449500 | 449500 | 448500 | 935 |
| 323 | 20231027 | 132400 | 177108092000 | 449500 | 449500 | 449500 | 449000 | 634 |
| 324 | 20231027 | 132300 | 176823303000 | 449500 | 448500 | 449500 | 448500 | 1292 |
| 325 | 20231027 | 132200 | 176243204000 | 449000 | 449000 | 449000 | 448500 | 1250 |
| 326 | 20231027 | 132100 | 175682163500 | 449000 | 449000 | 449000 | 448000 | 1197 |
| 327 | 20231027 | 132000 | 175145157000 | 449000 | 448000 | 449000 | 447500 | 1191 |
| 328 | 20231027 | 131900 | 174611231000 | 447500 | 447500 | 448000 | 447000 | 814 |
| 329 | 20231027 | 131800 | 174246855500 | 447500 | 447500 | 447500 | 446500 | 1996 |
| 330 | 20231027 | 131700 | 173354474000 | 447500 | 448000 | 448000 | 447000 | 2196 |
| 331 | 20231027 | 131600 | 172371944000 | 447500 | 448500 | 449000 | 447500 | 1892 |
| 332 | 20231027 | 131500 | 171524142000 | 448500 | 449000 | 449500 | 448500 | 983 |
| 333 | 20231027 | 131400 | 171082842500 | 449000 | 450000 | 450000 | 449000 | 1033 |
| 334 | 20231027 | 131300 | 170618774500 | 450000 | 451000 | 451000 | 449500 | 2592 |
| 335 | 20231027 | 131200 | 169451958500 | 451000 | 451000 | 451000 | 450500 | 2222 |
| 336 | 20231027 | 131100 | 168450725500 | 451000 | 451000 | 451000 | 450500 | 470 |
| 337 | 20231027 | 131000 | 168238819500 | 451000 | 451000 | 451000 | 450500 | 335 |
| 338 | 20231027 | 130900 | 168087762500 | 450500 | 450500 | 450500 | 450000 | 1916 |
| 339 | 20231027 | 130800 | 167224690000 | 451000 | 451000 | 451000 | 450500 | 400 |
| 340 | 20231027 | 130700 | 167044376000 | 450500 | 450500 | 451000 | 450500 | 304 |
| 341 | 20231027 | 130600 | 166907323500 | 450000 | 450000 | 450500 | 450000 | 803 |
| 342 | 20231027 | 130500 | 166545664000 | 450000 | 450500 | 450500 | 450000 | 594 |
| 343 | 20231027 | 130400 | 166278176500 | 450500 | 450000 | 450500 | 450000 | 378 |
| 344 | 20231027 | 130300 | 166107957500 | 450500 | 450000 | 450500 | 450000 | 375 |
| 345 | 20231027 | 130200 | 165939080000 | 450500 | 450000 | 450500 | 449500 | 670 |
| 346 | 20231027 | 130100 | 165637622500 | 450000 | 450000 | 450000 | 449500 | 667 |
| 347 | 20231027 | 130000 | 165337568000 | 449500 | 449500 | 450000 | 449500 | 829 |
| 348 | 20231027 | 125900 | 164964828500 | 449500 | 449500 | 449500 | 449000 | 833 |
| 349 | 20231027 | 125800 | 164590667000 | 449000 | 450000 | 450000 | 449000 | 1164 |
| 350 | 20231027 | 125700 | 164067463500 | 450000 | 449000 | 450000 | 448500 | 764 |
| 351 | 20231027 | 125600 | 163724205500 | 449000 | 449500 | 450000 | 448500 | 1565 |
| 352 | 20231027 | 125500 | 163021323000 | 449500 | 450000 | 450000 | 449500 | 398 |
| 353 | 20231027 | 125400 | 162842272000 | 449500 | 449500 | 450000 | 449500 | 742 |
| 354 | 20231027 | 125300 | 162508584500 | 450000 | 449500 | 450000 | 449000 | 1484 |
| 355 | 20231027 | 125200 | 161841443000 | 449000 | 449000 | 449500 | 449000 | 1586 |
| 356 | 20231027 | 125100 | 161129200500 | 449000 | 451000 | 451000 | 449000 | 4346 |
| 357 | 20231027 | 125000 | 159173058500 | 451000 | 451000 | 451000 | 450500 | 489 |
| 358 | 20231027 | 124900 | 158952663000 | 451000 | 451500 | 451500 | 450500 | 1218 |
| 359 | 20231027 | 124800 | 158403296500 | 451500 | 451000 | 451500 | 451000 | 430 |
| 360 | 20231027 | 124700 | 158209242500 | 451500 | 451500 | 451500 | 451000 | 412 |
| 361 | 20231027 | 124600 | 158023337000 | 451500 | 451000 | 451500 | 450500 | 756 |
| 362 | 20231027 | 124500 | 157682476500 | 451000 | 451500 | 451500 | 450500 | 1048 |
| 363 | 20231027 | 124400 | 157209773000 | 451500 | 451500 | 451500 | 450500 | 1181 |
| 364 | 20231027 | 124300 | 156676974500 | 451500 | 450000 | 451500 | 450000 | 1011 |
| 365 | 20231027 | 124200 | 156221151000 | 450000 | 450000 | 450500 | 450000 | 651 |
| 366 | 20231027 | 124100 | 155927941500 | 450000 | 450500 | 450500 | 450000 | 550 |
| 367 | 20231027 | 124000 | 155680239500 | 450500 | 450500 | 450500 | 450000 | 610 |
| 368 | 20231027 | 123900 | 155405551000 | 450500 | 450500 | 450500 | 450000 | 407 |
| 369 | 20231027 | 123800 | 155222324500 | 450500 | 450500 | 451000 | 450000 | 1935 |
| 370 | 20231027 | 123700 | 154350678500 | 451000 | 451500 | 452000 | 450500 | 1485 |
| 371 | 20231027 | 123600 | 153680659000 | 451500 | 451000 | 452000 | 451000 | 309 |
| 372 | 20231027 | 123500 | 153541054000 | 451500 | 453000 | 453000 | 451000 | 3510 |
| 373 | 20231027 | 123400 | 151954640500 | 452500 | 453000 | 453000 | 452500 | 328 |
| 374 | 20231027 | 123300 | 151806143500 | 452500 | 453000 | 453000 | 452500 | 531 |
| 375 | 20231027 | 123200 | 151565683500 | 452500 | 452500 | 453000 | 452500 | 317 |
| 376 | 20231027 | 123100 | 151422150000 | 453000 | 452500 | 453000 | 452500 | 322 |
| 377 | 20231027 | 123000 | 151276372000 | 452500 | 452500 | 453000 | 452500 | 520 |
| 378 | 20231027 | 122900 | 151040919500 | 453000 | 453000 | 453000 | 452500 | 427 |
| 379 | 20231027 | 122800 | 150847591000 | 453000 | 453000 | 453000 | 452500 | 367 |
| 380 | 20231027 | 122700 | 150681444500 | 453000 | 453500 | 453500 | 452000 | 1501 |
| 381 | 20231027 | 122600 | 150001843500 | 453500 | 452500 | 453500 | 452000 | 1080 |
| 382 | 20231027 | 122500 | 149512668000 | 452500 | 451500 | 453000 | 451000 | 1923 |
| 383 | 20231027 | 122400 | 148643871500 | 451500 | 451500 | 451500 | 451000 | 319 |
| 384 | 20231027 | 122300 | 148499926500 | 451000 | 451000 | 451500 | 451000 | 1142 |
| 385 | 20231027 | 122200 | 147984628500 | 451500 | 451500 | 451500 | 451000 | 650 |
| 386 | 20231027 | 122100 | 147691332000 | 451500 | 451000 | 451500 | 451000 | 315 |
| 387 | 20231027 | 122000 | 147549205500 | 451000 | 451500 | 451500 | 451000 | 928 |
| 388 | 20231027 | 121900 | 147130557000 | 451500 | 451500 | 451500 | 451000 | 469 |
| 389 | 20231027 | 121800 | 146918872000 | 451500 | 451500 | 451500 | 451000 | 857 |
| 390 | 20231027 | 121700 | 146532259500 | 451500 | 450500 | 451500 | 450000 | 795 |
| 391 | 20231027 | 121600 | 146173893000 | 450500 | 451000 | 451500 | 450000 | 1970 |
| 392 | 20231027 | 121500 | 145286276000 | 451000 | 452500 | 452500 | 450500 | 2890 |
| 393 | 20231027 | 121400 | 143981467000 | 452000 | 452500 | 452500 | 452000 | 894 |
| 394 | 20231027 | 121300 | 143577223500 | 452500 | 453000 | 453000 | 452000 | 1647 |
| 395 | 20231027 | 121200 | 142831975500 | 453000 | 453000 | 453000 | 452500 | 442 |
| 396 | 20231027 | 121100 | 142631835500 | 453000 | 453000 | 453000 | 452500 | 328 |
| 397 | 20231027 | 121000 | 142483300000 | 453000 | 453000 | 453500 | 452500 | 1329 |
| 398 | 20231027 | 120900 | 141881211000 | 453500 | 453000 | 453500 | 452500 | 726 |
| 399 | 20231027 | 120800 | 141552339000 | 453000 | 453000 | 453500 | 452500 | 1738 |
| 400 | 20231027 | 120700 | 140764965000 | 453000 | 453000 | 453000 | 452500 | 267 |
| 401 | 20231027 | 120600 | 140644046500 | 453000 | 452000 | 453000 | 452000 | 543 |
| 402 | 20231027 | 120500 | 140398338000 | 452500 | 452500 | 452500 | 452000 | 427 |
| 403 | 20231027 | 120400 | 140205206000 | 452500 | 453000 | 453000 | 452000 | 1767 |
| 404 | 20231027 | 120300 | 139405608000 | 452500 | 453000 | 453000 | 452500 | 434 |
| 405 | 20231027 | 120200 | 139209038500 | 453000 | 453000 | 453000 | 452500 | 667 |
| 406 | 20231027 | 120100 | 138907035500 | 453000 | 453000 | 453000 | 452500 | 356 |
| 407 | 20231027 | 120000 | 138745794500 | 452500 | 454000 | 454000 | 452500 | 2327 |
| 408 | 20231027 | 115900 | 137690760000 | 453500 | 453500 | 454000 | 453000 | 1147 |
| 409 | 20231027 | 115800 | 137170437000 | 453500 | 452500 | 453500 | 452500 | 2503 |
| 410 | 20231027 | 115700 | 136035961000 | 453000 | 453000 | 453000 | 452500 | 495 |
| 411 | 20231027 | 115600 | 135811764000 | 453000 | 453000 | 453000 | 452500 | 1181 |
| 412 | 20231027 | 115500 | 135277185000 | 453000 | 453000 | 453000 | 452500 | 634 |
| 413 | 20231027 | 115400 | 134990129500 | 453000 | 453000 | 453000 | 452500 | 1075 |
| 414 | 20231027 | 115300 | 134503448000 | 453000 | 451500 | 453000 | 451500 | 1414 |
| 415 | 20231027 | 115200 | 133863848000 | 452000 | 451500 | 452000 | 451500 | 525 |
| 416 | 20231027 | 115100 | 133626612000 | 451500 | 452000 | 452000 | 451500 | 370 |
| 417 | 20231027 | 115000 | 133459416500 | 452000 | 451500 | 452000 | 451000 | 498 |
| 418 | 20231027 | 114900 | 133234514500 | 451000 | 451000 | 451500 | 451000 | 408 |
| 419 | 20231027 | 114800 | 133050345500 | 451000 | 450500 | 451500 | 450500 | 938 |
| 420 | 20231027 | 114700 | 132627169000 | 451000 | 451000 | 451000 | 450500 | 498 |
| 421 | 20231027 | 114600 | 132402641500 | 450500 | 451500 | 451500 | 450500 | 1106 |
| 422 | 20231027 | 114500 | 131903812000 | 451000 | 452000 | 452000 | 451000 | 1544 |
| 423 | 20231027 | 114400 | 131206772000 | 452000 | 452000 | 452000 | 451500 | 619 |
| 424 | 20231027 | 114300 | 130927062500 | 451500 | 452000 | 452000 | 451500 | 613 |
| 425 | 20231027 | 114200 | 130650008500 | 451500 | 452500 | 452500 | 451500 | 1770 |
| 426 | 20231027 | 114100 | 129849637000 | 452500 | 452000 | 452500 | 451500 | 590 |
| 427 | 20231027 | 114000 | 129582870000 | 451500 | 452000 | 452000 | 451500 | 557 |
| 428 | 20231027 | 113900 | 129331128500 | 452000 | 451500 | 452000 | 451500 | 446 |
| 429 | 20231027 | 113800 | 129129597000 | 451500 | 451500 | 452000 | 451000 | 548 |
| 430 | 20231027 | 113700 | 128882022000 | 451500 | 451000 | 451500 | 451000 | 416 |
| 431 | 20231027 | 113600 | 128694229500 | 451500 | 451500 | 451500 | 451000 | 410 |
| 432 | 20231027 | 113500 | 128509158500 | 451500 | 451500 | 452000 | 450500 | 894 |
| 433 | 20231027 | 113400 | 128105629500 | 451500 | 452000 | 452000 | 451500 | 564 |
| 434 | 20231027 | 113300 | 127850733000 | 452000 | 451500 | 452000 | 451500 | 758 |
| 435 | 20231027 | 113200 | 127508198000 | 452000 | 451000 | 452000 | 450500 | 670 |
| 436 | 20231027 | 113100 | 127205736000 | 451000 | 451000 | 452000 | 450500 | 777 |
| 437 | 20231027 | 113000 | 126855076500 | 451000 | 451000 | 451000 | 450500 | 469 |
| 438 | 20231027 | 112900 | 126643605500 | 450500 | 451000 | 451000 | 450500 | 483 |
| 439 | 20231027 | 112800 | 126425807500 | 451000 | 450500 | 451500 | 450000 | 730 |
| 440 | 20231027 | 112700 | 126096618500 | 450500 | 451000 | 451000 | 449500 | 2927 |
| 441 | 20231027 | 112600 | 124779224000 | 451000 | 451000 | 451000 | 450500 | 448 |
| 442 | 20231027 | 112500 | 124577213000 | 451000 | 452000 | 452000 | 450500 | 1270 |
| 443 | 20231027 | 112400 | 124004137000 | 451500 | 451500 | 452000 | 451000 | 715 |
| 444 | 20231027 | 112300 | 123681155000 | 451500 | 451500 | 451500 | 451000 | 506 |
| 445 | 20231027 | 112200 | 123452759500 | 451000 | 451500 | 451500 | 451000 | 424 |
| 446 | 20231027 | 112100 | 123261381000 | 451000 | 451500 | 452000 | 451000 | 1329 |
| 447 | 20231027 | 112000 | 122661206500 | 451500 | 451000 | 451500 | 451000 | 945 |
| 448 | 20231027 | 111900 | 122234573000 | 451000 | 450500 | 451500 | 450500 | 877 |
| 449 | 20231027 | 111800 | 121839060500 | 450500 | 451000 | 451000 | 450500 | 500 |
| 450 | 20231027 | 111700 | 121613604500 | 451000 | 450500 | 451000 | 450500 | 712 |
| 451 | 20231027 | 111600 | 121292707500 | 450500 | 450000 | 451000 | 450000 | 702 |
| 452 | 20231027 | 111500 | 120976482000 | 450500 | 450000 | 450500 | 450000 | 365 |
| 453 | 20231027 | 111400 | 120812091000 | 450500 | 450000 | 450500 | 449500 | 550 |
| 454 | 20231027 | 111300 | 120564629000 | 450000 | 449500 | 450000 | 449500 | 479 |
| 455 | 20231027 | 111200 | 120349144000 | 450000 | 450000 | 450000 | 449500 | 556 |
| 456 | 20231027 | 111100 | 120099055000 | 450000 | 451000 | 451000 | 449500 | 1413 |
| 457 | 20231027 | 111000 | 119462899500 | 450500 | 451000 | 451500 | 450500 | 1364 |
| 458 | 20231027 | 110900 | 118847424500 | 451000 | 451000 | 451500 | 450000 | 1176 |
| 459 | 20231027 | 110800 | 118317186500 | 451000 | 451000 | 451500 | 450500 | 1273 |
| 460 | 20231027 | 110700 | 117742837000 | 451000 | 450500 | 451000 | 450000 | 3013 |
| 461 | 20231027 | 110600 | 116384572000 | 450500 | 450000 | 450500 | 449500 | 1534 |
| 462 | 20231027 | 110500 | 115693900000 | 450000 | 449500 | 450000 | 449000 | 2667 |
| 463 | 20231027 | 110400 | 114494423500 | 449000 | 449500 | 449500 | 449000 | 946 |
| 464 | 20231027 | 110300 | 114069366000 | 449500 | 448500 | 449500 | 448500 | 553 |
| 465 | 20231027 | 110200 | 113820980500 | 448500 | 448500 | 449000 | 448500 | 463 |
| 466 | 20231027 | 110100 | 113613115500 | 449000 | 449000 | 449000 | 448000 | 395 |
| 467 | 20231027 | 110000 | 113435867000 | 449000 | 449000 | 449000 | 448500 | 832 |
| 468 | 20231027 | 105900 | 113062458000 | 449000 | 448500 | 449000 | 448000 | 897 |
| 469 | 20231027 | 105800 | 112660092000 | 448500 | 448000 | 448500 | 447500 | 1051 |
| 470 | 20231027 | 105700 | 112189362000 | 448000 | 448000 | 448000 | 447000 | 1186 |
| 471 | 20231027 | 105600 | 111658467500 | 448000 | 447500 | 448000 | 447000 | 695 |
| 472 | 20231027 | 105500 | 111347374000 | 447000 | 446500 | 447500 | 446500 | 740 |
| 473 | 20231027 | 105400 | 111016640000 | 447000 | 448000 | 448000 | 446500 | 909 |
| 474 | 20231027 | 105300 | 110609956000 | 448000 | 448000 | 448500 | 447500 | 1413 |
| 475 | 20231027 | 105200 | 109976922000 | 448000 | 447500 | 448500 | 447500 | 496 |
| 476 | 20231027 | 105100 | 109754628000 | 448000 | 448000 | 448500 | 447500 | 2232 |
| 477 | 20231027 | 105000 | 108754065000 | 448000 | 448500 | 449000 | 448000 | 722 |
| 478 | 20231027 | 104900 | 108430193500 | 448500 | 449000 | 449500 | 448000 | 1425 |
| 479 | 20231027 | 104800 | 107790522500 | 449000 | 449000 | 449500 | 448500 | 832 |
| 480 | 20231027 | 104700 | 107416967000 | 449000 | 449000 | 449000 | 448500 | 547 |
| 481 | 20231027 | 104600 | 107171423500 | 449000 | 449000 | 449000 | 448000 | 867 |
| 482 | 20231027 | 104500 | 106782471500 | 449000 | 449000 | 449000 | 448500 | 778 |
| 483 | 20231027 | 104400 | 106433194500 | 448500 | 448000 | 449000 | 447500 | 1196 |
| 484 | 20231027 | 104300 | 105896843000 | 448000 | 448000 | 448000 | 447500 | 267 |
| 485 | 20231027 | 104200 | 105777257000 | 448500 | 448000 | 448500 | 447500 | 1044 |
| 486 | 20231027 | 104100 | 105309519500 | 447500 | 447000 | 448000 | 446500 | 1563 |
| 487 | 20231027 | 104000 | 104610879500 | 447000 | 447000 | 447000 | 446000 | 694 |
| 488 | 20231027 | 103900 | 104300936500 | 447000 | 447000 | 447000 | 446000 | 744 |
| 489 | 20231027 | 103800 | 103968637500 | 447000 | 445500 | 447000 | 445500 | 827 |
| 490 | 20231027 | 103700 | 103599599500 | 445500 | 447500 | 447500 | 445500 | 1076 |
| 491 | 20231027 | 103600 | 103119223500 | 447500 | 448500 | 448500 | 447000 | 623 |
| 492 | 20231027 | 103500 | 102840151500 | 448500 | 449000 | 449000 | 447000 | 2929 |
| 493 | 20231027 | 103400 | 101526880000 | 449000 | 448500 | 450000 | 448500 | 3213 |
| 494 | 20231027 | 103300 | 100083257500 | 449000 | 448000 | 449000 | 448000 | 1749 |
| 495 | 20231027 | 103200 | 99298471500 | 448000 | 448000 | 448500 | 447500 | 1915 |
| 496 | 20231027 | 103100 | 98440379000 | 448000 | 447500 | 448000 | 446500 | 1370 |
| 497 | 20231027 | 103000 | 97827163000 | 447000 | 447500 | 447500 | 446000 | 1908 |
| 498 | 20231027 | 102900 | 96974538500 | 447500 | 447000 | 447500 | 446500 | 700 |
| 499 | 20231027 | 102800 | 96661475500 | 447000 | 447000 | 448000 | 446500 | 3053 |
| 500 | 20231027 | 102700 | 95295530500 | 447000 | 448000 | 448500 | 446500 | 2812 |
| 501 | 20231027 | 102600 | 94036529000 | 448000 | 447500 | 448500 | 447000 | 1977 |
| 502 | 20231027 | 102500 | 93151121000 | 447500 | 447000 | 447500 | 446500 | 1414 |
| 503 | 20231027 | 102400 | 92519135500 | 447000 | 446500 | 447500 | 446000 | 2401 |
| 504 | 20231027 | 102300 | 91445743500 | 446500 | 446000 | 446500 | 445500 | 1660 |
| 505 | 20231027 | 102200 | 90705206000 | 446000 | 448000 | 448000 | 445500 | 2206 |
| 506 | 20231027 | 102100 | 89718650500 | 448000 | 446000 | 448000 | 446000 | 2172 |
| 507 | 20231027 | 102000 | 88747592500 | 446000 | 446000 | 447000 | 445500 | 2824 |
| 508 | 20231027 | 101900 | 87487518000 | 446000 | 444000 | 446000 | 443500 | 5253 |
| 509 | 20231027 | 101800 | 85150045500 | 444000 | 443000 | 444000 | 442500 | 1804 |
| 510 | 20231027 | 101700 | 84350207000 | 443000 | 442500 | 443000 | 442000 | 781 |
| 511 | 20231027 | 101600 | 84004510000 | 442500 | 442000 | 442500 | 442000 | 1095 |
| 512 | 20231027 | 101500 | 83520287000 | 442000 | 440500 | 442000 | 440000 | 1537 |
| 513 | 20231027 | 101400 | 82842008000 | 440500 | 441000 | 441500 | 440000 | 738 |
| 514 | 20231027 | 101300 | 82516873000 | 441500 | 441000 | 441500 | 440500 | 517 |
| 515 | 20231027 | 101200 | 82288849000 | 441000 | 441500 | 441500 | 440000 | 1153 |
| 516 | 20231027 | 101100 | 81780663500 | 441500 | 439500 | 441500 | 439500 | 3233 |
| 517 | 20231027 | 101000 | 80357229000 | 440000 | 441000 | 441000 | 439500 | 1382 |
| 518 | 20231027 | 100900 | 79748743000 | 441000 | 440500 | 441000 | 440000 | 1765 |
| 519 | 20231027 | 100800 | 78970951500 | 440000 | 438500 | 440500 | 438500 | 2693 |
| 520 | 20231027 | 100700 | 77787403500 | 438500 | 439000 | 439500 | 438000 | 2306 |
| 521 | 20231027 | 100600 | 76776154500 | 439000 | 436500 | 439000 | 436500 | 5744 |
| 522 | 20231027 | 100500 | 74260405000 | 437000 | 436500 | 437000 | 436000 | 798 |
| 523 | 20231027 | 100400 | 73911906500 | 436500 | 436500 | 436500 | 436000 | 587 |
| 524 | 20231027 | 100300 | 73655704000 | 436500 | 435500 | 436500 | 435500 | 1507 |
| 525 | 20231027 | 100200 | 72998641500 | 435500 | 436000 | 436000 | 435000 | 832 |
| 526 | 20231027 | 100100 | 72636316000 | 436000 | 435500 | 436000 | 435000 | 649 |
| 527 | 20231027 | 100000 | 72353607000 | 435500 | 435500 | 435500 | 434500 | 984 |
| 528 | 20231027 | 095900 | 71925455000 | 435500 | 435500 | 435500 | 435000 | 272 |
| 529 | 20231027 | 095800 | 71807026500 | 435500 | 436000 | 436000 | 435000 | 1061 |
| 530 | 20231027 | 095700 | 71344843000 | 436000 | 435500 | 436000 | 435500 | 566 |
| 531 | 20231027 | 095600 | 71098197500 | 435500 | 434500 | 435500 | 434500 | 672 |
| 532 | 20231027 | 095500 | 70805764500 | 435000 | 435000 | 435500 | 434000 | 829 |
| 533 | 20231027 | 095400 | 70445541500 | 434500 | 435000 | 435500 | 434500 | 1259 |
| 534 | 20231027 | 095300 | 69897595000 | 435500 | 436000 | 436500 | 435000 | 1175 |
| 535 | 20231027 | 095200 | 69385284500 | 436000 | 436000 | 436500 | 435500 | 641 |
| 536 | 20231027 | 095100 | 69105777500 | 436000 | 436000 | 436500 | 435500 | 863 |
| 537 | 20231027 | 095000 | 68729474000 | 436500 | 435500 | 436500 | 435000 | 2307 |
| 538 | 20231027 | 094900 | 67723923000 | 435000 | 435500 | 435500 | 435000 | 516 |
| 539 | 20231027 | 094800 | 67499256000 | 435500 | 435000 | 435500 | 434000 | 979 |
| 540 | 20231027 | 094700 | 67073417500 | 434500 | 434500 | 435000 | 433000 | 817 |
| 541 | 20231027 | 094600 | 66718752500 | 434500 | 435000 | 435000 | 434000 | 1049 |
| 542 | 20231027 | 094500 | 66262881500 | 435000 | 433000 | 435000 | 432500 | 1175 |
| 543 | 20231027 | 094400 | 65753366000 | 433000 | 433000 | 433000 | 432500 | 310 |
| 544 | 20231027 | 094300 | 65619165000 | 432500 | 432000 | 433000 | 431500 | 544 |
| 545 | 20231027 | 094200 | 65383966500 | 432000 | 431500 | 432000 | 431500 | 635 |
| 546 | 20231027 | 094100 | 65109691500 | 431500 | 431000 | 432000 | 430500 | 1725 |
| 547 | 20231027 | 094000 | 64365743000 | 431000 | 431500 | 432000 | 431000 | 1552 |
| 548 | 20231027 | 093900 | 63696296000 | 432000 | 433000 | 433500 | 432000 | 1322 |
| 549 | 20231027 | 093800 | 63124402000 | 433500 | 432000 | 433500 | 432000 | 1308 |
| 550 | 20231027 | 093700 | 62558131000 | 433000 | 432500 | 433500 | 432000 | 1571 |
| 551 | 20231027 | 093600 | 61878273000 | 432500 | 434500 | 434500 | 432500 | 1787 |
| 552 | 20231027 | 093500 | 61103689500 | 434500 | 434000 | 434500 | 434000 | 334 |
| 553 | 20231027 | 093400 | 60958633500 | 434000 | 435000 | 435000 | 433500 | 1137 |
| 554 | 20231027 | 093300 | 60464852000 | 435000 | 435500 | 435500 | 434500 | 799 |
| 555 | 20231027 | 093200 | 60117288000 | 435500 | 435000 | 435500 | 434500 | 1670 |
| 556 | 20231027 | 093100 | 59390922500 | 435000 | 434000 | 435000 | 433500 | 2245 |
| 557 | 20231027 | 093000 | 58416307000 | 434000 | 432500 | 434000 | 432000 | 2859 |
| 558 | 20231027 | 092900 | 57178412000 | 432500 | 433500 | 433500 | 432000 | 2001 |
| 559 | 20231027 | 092800 | 56311864500 | 433000 | 434000 | 434500 | 433000 | 1533 |
| 560 | 20231027 | 092700 | 55646975000 | 434500 | 435000 | 435000 | 433000 | 3436 |
| 561 | 20231027 | 092600 | 54154805500 | 434500 | 434500 | 435000 | 434500 | 1490 |
| 562 | 20231027 | 092500 | 53506727500 | 435000 | 435000 | 435500 | 434500 | 1315 |
| 563 | 20231027 | 092400 | 52934650000 | 435000 | 435500 | 436500 | 434000 | 7301 |
| 564 | 20231027 | 092300 | 49753982000 | 435000 | 435000 | 436000 | 434500 | 3376 |
| 565 | 20231027 | 092200 | 48284162000 | 435000 | 434500 | 435000 | 433500 | 2427 |
| 566 | 20231027 | 092100 | 47229584000 | 434000 | 433000 | 435000 | 432500 | 2122 |
| 567 | 20231027 | 092000 | 46308851000 | 433000 | 433000 | 433500 | 432000 | 1647 |
| 568 | 20231027 | 091900 | 45595980500 | 433000 | 433000 | 433500 | 432000 | 2362 |
| 569 | 20231027 | 091800 | 44573460000 | 433000 | 432500 | 434000 | 432000 | 4231 |
| 570 | 20231027 | 091700 | 42742573000 | 432500 | 435000 | 435000 | 432500 | 3342 |
| 571 | 20231027 | 091600 | 41292287500 | 435000 | 434500 | 435000 | 433500 | 2016 |
| 572 | 20231027 | 091500 | 40416264500 | 434000 | 435500 | 435500 | 434000 | 2512 |
| 573 | 20231027 | 091400 | 39324394000 | 435500 | 435000 | 436500 | 434500 | 5785 |
| 574 | 20231027 | 091300 | 36803108000 | 435000 | 433500 | 435000 | 433000 | 2641 |
| 575 | 20231027 | 091200 | 35656498500 | 433500 | 433000 | 434500 | 432500 | 3579 |
| 576 | 20231027 | 091100 | 34104960500 | 433000 | 433000 | 433500 | 431500 | 4173 |
| 577 | 20231027 | 091000 | 32298543500 | 433000 | 432500 | 433500 | 430500 | 4825 |
| 578 | 20231027 | 090900 | 30214431500 | 432500 | 433000 | 434500 | 425000 | 12330 |
| 579 | 20231027 | 090800 | 24893830500 | 433000 | 432500 | 433500 | 431500 | 3710 |
| 580 | 20231027 | 090700 | 23288733000 | 432500 | 432500 | 433000 | 431000 | 2397 |
| 581 | 20231027 | 090600 | 22252746500 | 432500 | 429500 | 432500 | 429500 | 3956 |
| 582 | 20231027 | 090500 | 20549208000 | 430000 | 429000 | 430000 | 427000 | 5095 |
| 583 | 20231027 | 090400 | 18366521000 | 429500 | 429000 | 430000 | 428000 | 3438 |
| 584 | 20231027 | 090300 | 16890313500 | 429000 | 428000 | 430500 | 426000 | 6789 |
| 585 | 20231027 | 090200 | 13982349000 | 427000 | 430000 | 430500 | 426000 | 6195 |
| 586 | 20231027 | 090100 | 11329126000 | 430000 | 433500 | 434000 | 427500 | 4983 |
| 587 | 20231027 | 090000 | 9179307500 | 433500 | 425500 | 434000 | 425500 | 20955 |