37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 193200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 3 | 20231030 | 193100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 4 | 20231030 | 193000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 5 | 20231030 | 192900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 6 | 20231030 | 192800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 7 | 20231030 | 192700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 8 | 20231030 | 192600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 9 | 20231030 | 192500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 10 | 20231030 | 192400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 11 | 20231030 | 192300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 12 | 20231030 | 192200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 13 | 20231030 | 192100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 14 | 20231030 | 192000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 15 | 20231030 | 191900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 16 | 20231030 | 191800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 17 | 20231030 | 191700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 18 | 20231030 | 191600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 19 | 20231030 | 191500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 20 | 20231030 | 191400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 21 | 20231030 | 191300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 22 | 20231030 | 191200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 23 | 20231030 | 191100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 24 | 20231030 | 191000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 25 | 20231030 | 190900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 26 | 20231030 | 190800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 27 | 20231030 | 190700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 28 | 20231030 | 190600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 29 | 20231030 | 190500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 30 | 20231030 | 190400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 31 | 20231030 | 190300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 32 | 20231030 | 190200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 33 | 20231030 | 190100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 34 | 20231030 | 190000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 35 | 20231030 | 185900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 36 | 20231030 | 185800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 37 | 20231030 | 185700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 38 | 20231030 | 185600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 39 | 20231030 | 185500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 40 | 20231030 | 185400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 41 | 20231030 | 185300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 42 | 20231030 | 185200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 43 | 20231030 | 185100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 44 | 20231030 | 185000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 45 | 20231030 | 184900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 46 | 20231030 | 184800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 47 | 20231030 | 184700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 48 | 20231030 | 184600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 49 | 20231030 | 184500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 50 | 20231030 | 184400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 51 | 20231030 | 184300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 52 | 20231030 | 184200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 53 | 20231030 | 184100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 54 | 20231030 | 184000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 55 | 20231030 | 183900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 56 | 20231030 | 183800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 57 | 20231030 | 183700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 58 | 20231030 | 183600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 59 | 20231030 | 183500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 60 | 20231030 | 183400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 61 | 20231030 | 183300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 62 | 20231030 | 183200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 63 | 20231030 | 183100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 64 | 20231030 | 183000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 65 | 20231030 | 182900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 66 | 20231030 | 182800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 67 | 20231030 | 182700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 68 | 20231030 | 182600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 69 | 20231030 | 182500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 70 | 20231030 | 182400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 71 | 20231030 | 182300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 72 | 20231030 | 182200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 73 | 20231030 | 182100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 74 | 20231030 | 182000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 75 | 20231030 | 181900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 76 | 20231030 | 181800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 77 | 20231030 | 181700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 78 | 20231030 | 181600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 79 | 20231030 | 181500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 80 | 20231030 | 181400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 81 | 20231030 | 181300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 82 | 20231030 | 181200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 83 | 20231030 | 181100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 84 | 20231030 | 181000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 85 | 20231030 | 180900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 86 | 20231030 | 180800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 87 | 20231030 | 180700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 88 | 20231030 | 180600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 89 | 20231030 | 180500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 90 | 20231030 | 180400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 91 | 20231030 | 180300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 92 | 20231030 | 180200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 93 | 20231030 | 180100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 94 | 20231030 | 180000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 95 | 20231030 | 175900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 96 | 20231030 | 175800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 97 | 20231030 | 175700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 98 | 20231030 | 175600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 99 | 20231030 | 175500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 100 | 20231030 | 175400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 101 | 20231030 | 175300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 102 | 20231030 | 175200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 103 | 20231030 | 175100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 104 | 20231030 | 175000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 105 | 20231030 | 174900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 106 | 20231030 | 174800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 107 | 20231030 | 174700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 108 | 20231030 | 174600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 109 | 20231030 | 174500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 110 | 20231030 | 174400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 111 | 20231030 | 174300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 112 | 20231030 | 174200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 113 | 20231030 | 174100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 114 | 20231030 | 174000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 115 | 20231030 | 173900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 116 | 20231030 | 173800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 117 | 20231030 | 173700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 118 | 20231030 | 173600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 119 | 20231030 | 173500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 120 | 20231030 | 173400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 121 | 20231030 | 173300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 122 | 20231030 | 173200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 123 | 20231030 | 173100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 124 | 20231030 | 173000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 125 | 20231030 | 172900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 126 | 20231030 | 172800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 127 | 20231030 | 172700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 128 | 20231030 | 172600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 129 | 20231030 | 172500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 130 | 20231030 | 172400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 131 | 20231030 | 172300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 132 | 20231030 | 172200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 133 | 20231030 | 172100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 134 | 20231030 | 172000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 135 | 20231030 | 171900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 136 | 20231030 | 171800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 137 | 20231030 | 171700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 138 | 20231030 | 171600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 139 | 20231030 | 171500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 140 | 20231030 | 171400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 141 | 20231030 | 171300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 142 | 20231030 | 171200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 143 | 20231030 | 171100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 144 | 20231030 | 171000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 145 | 20231030 | 170900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 146 | 20231030 | 170800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 147 | 20231030 | 170700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 148 | 20231030 | 170600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 149 | 20231030 | 170500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 150 | 20231030 | 170400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 151 | 20231030 | 170300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 152 | 20231030 | 170200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 153 | 20231030 | 170100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 154 | 20231030 | 170000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 155 | 20231030 | 165900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 156 | 20231030 | 165800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 157 | 20231030 | 165700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 158 | 20231030 | 165600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 159 | 20231030 | 165500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 160 | 20231030 | 165400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 161 | 20231030 | 165300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 162 | 20231030 | 165200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 163 | 20231030 | 165100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 164 | 20231030 | 165000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 165 | 20231030 | 164900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 166 | 20231030 | 164800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 167 | 20231030 | 164700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 168 | 20231030 | 164600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 169 | 20231030 | 164500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 170 | 20231030 | 164400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 171 | 20231030 | 164300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 172 | 20231030 | 164200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 173 | 20231030 | 164100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 174 | 20231030 | 164000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 175 | 20231030 | 163900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 176 | 20231030 | 163800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 177 | 20231030 | 163700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 178 | 20231030 | 163600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 179 | 20231030 | 163500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 180 | 20231030 | 163400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 181 | 20231030 | 163300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 182 | 20231030 | 163200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 183 | 20231030 | 163100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 184 | 20231030 | 163000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 185 | 20231030 | 162900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 186 | 20231030 | 162800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 187 | 20231030 | 162700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 188 | 20231030 | 162600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 189 | 20231030 | 162500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 190 | 20231030 | 162400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 191 | 20231030 | 162300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 192 | 20231030 | 162200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 193 | 20231030 | 162100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 194 | 20231030 | 162000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 195 | 20231030 | 161900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 196 | 20231030 | 161800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 197 | 20231030 | 161700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 198 | 20231030 | 161600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 199 | 20231030 | 161500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 200 | 20231030 | 161400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 201 | 20231030 | 161300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 202 | 20231030 | 161200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 203 | 20231030 | 161100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 204 | 20231030 | 161000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 205 | 20231030 | 160900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 206 | 20231030 | 160800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 207 | 20231030 | 160700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 208 | 20231030 | 160600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 209 | 20231030 | 160500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 210 | 20231030 | 160400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 211 | 20231030 | 160300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 212 | 20231030 | 160200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 213 | 20231030 | 160100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 214 | 20231030 | 160000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 215 | 20231030 | 155900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 216 | 20231030 | 155800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 217 | 20231030 | 155700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 218 | 20231030 | 155600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 219 | 20231030 | 155500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 220 | 20231030 | 155400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 221 | 20231030 | 155300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 222 | 20231030 | 155200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 223 | 20231030 | 155100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 224 | 20231030 | 155000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 225 | 20231030 | 154900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 226 | 20231030 | 154800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 227 | 20231030 | 154700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 228 | 20231030 | 154600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 229 | 20231030 | 154500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 230 | 20231030 | 154400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 231 | 20231030 | 154300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 232 | 20231030 | 154200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 233 | 20231030 | 154100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 234 | 20231030 | 154000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 235 | 20231030 | 153900 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 236 | 20231030 | 153800 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 237 | 20231030 | 153700 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 238 | 20231030 | 153600 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 239 | 20231030 | 153500 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 240 | 20231030 | 153400 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 241 | 20231030 | 153300 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 242 | 20231030 | 153200 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 243 | 20231030 | 153100 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 244 | 20231030 | 153000 | 160563034500 | 445000 | 445000 | 445000 | 445000 | 21709 |
| 245 | 20231030 | 152900 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 246 | 20231030 | 152800 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 247 | 20231030 | 152700 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 248 | 20231030 | 152600 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 249 | 20231030 | 152500 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 250 | 20231030 | 152400 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 251 | 20231030 | 152300 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 252 | 20231030 | 152200 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 253 | 20231030 | 152100 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 254 | 20231030 | 152000 | 150902529500 | 444500 | 444500 | 444500 | 444500 | 0 |
| 255 | 20231030 | 151900 | 150902529500 | 444500 | 444000 | 444500 | 443500 | 1820 |
| 256 | 20231030 | 151800 | 150094621000 | 444500 | 445000 | 445000 | 444000 | 730 |
| 257 | 20231030 | 151700 | 149770066000 | 445000 | 445000 | 445000 | 444500 | 404 |
| 258 | 20231030 | 151600 | 149590417000 | 445000 | 445500 | 446000 | 444500 | 1296 |
| 259 | 20231030 | 151500 | 149013338000 | 445500 | 446000 | 446000 | 445000 | 425 |
| 260 | 20231030 | 151400 | 148824007500 | 446000 | 445500 | 446000 | 445000 | 1223 |
| 261 | 20231030 | 151300 | 148279154000 | 445500 | 444000 | 445500 | 444000 | 1274 |
| 262 | 20231030 | 151200 | 147712418500 | 444500 | 443500 | 444500 | 443500 | 1930 |
| 263 | 20231030 | 151100 | 146855252000 | 443500 | 444000 | 444000 | 443500 | 638 |
| 264 | 20231030 | 151000 | 146572191000 | 444000 | 443500 | 444000 | 443500 | 461 |
| 265 | 20231030 | 150900 | 146367661000 | 443500 | 444000 | 444000 | 443000 | 1118 |
| 266 | 20231030 | 150800 | 145871752000 | 444000 | 444000 | 444000 | 443500 | 113 |
| 267 | 20231030 | 150700 | 145821588500 | 444000 | 444000 | 444000 | 443000 | 795 |
| 268 | 20231030 | 150600 | 145468941000 | 444000 | 444000 | 444000 | 443500 | 314 |
| 269 | 20231030 | 150500 | 145329537000 | 444000 | 444000 | 444000 | 443000 | 758 |
| 270 | 20231030 | 150400 | 144993246500 | 443500 | 444500 | 444500 | 443500 | 741 |
| 271 | 20231030 | 150300 | 144664241500 | 444500 | 445000 | 445000 | 444000 | 1076 |
| 272 | 20231030 | 150200 | 144185913000 | 445000 | 444500 | 445000 | 444000 | 550 |
| 273 | 20231030 | 150100 | 143941348000 | 444500 | 444500 | 444500 | 444000 | 298 |
| 274 | 20231030 | 150000 | 143808904000 | 444500 | 444000 | 444500 | 444000 | 136 |
| 275 | 20231030 | 145900 | 143748463000 | 444500 | 444500 | 444500 | 444000 | 357 |
| 276 | 20231030 | 145800 | 143589877000 | 444500 | 444500 | 444500 | 444000 | 169 |
| 277 | 20231030 | 145700 | 143514787000 | 444500 | 444000 | 444500 | 443500 | 293 |
| 278 | 20231030 | 145600 | 143384701500 | 444000 | 443500 | 444000 | 443000 | 421 |
| 279 | 20231030 | 145500 | 143197874000 | 443500 | 443000 | 443500 | 443000 | 367 |
| 280 | 20231030 | 145400 | 143035121000 | 443500 | 443500 | 443500 | 443000 | 145 |
| 281 | 20231030 | 145300 | 142970822000 | 443500 | 443500 | 443500 | 443000 | 269 |
| 282 | 20231030 | 145200 | 142851607000 | 443000 | 443500 | 443500 | 443000 | 147 |
| 283 | 20231030 | 145100 | 142786450500 | 443000 | 443000 | 443500 | 442500 | 522 |
| 284 | 20231030 | 145000 | 142555187500 | 443000 | 443000 | 443000 | 442500 | 230 |
| 285 | 20231030 | 144900 | 142453385500 | 443000 | 443000 | 443000 | 442500 | 220 |
| 286 | 20231030 | 144800 | 142355989000 | 443000 | 442500 | 443000 | 442500 | 262 |
| 287 | 20231030 | 144700 | 142240003500 | 442500 | 442500 | 443000 | 442500 | 641 |
| 288 | 20231030 | 144600 | 141956299000 | 443000 | 442500 | 443000 | 442500 | 526 |
| 289 | 20231030 | 144500 | 141723303500 | 443000 | 443000 | 443000 | 442500 | 225 |
| 290 | 20231030 | 144400 | 141623666000 | 442500 | 443000 | 443500 | 442500 | 233 |
| 291 | 20231030 | 144300 | 141520437000 | 443000 | 444000 | 444000 | 442500 | 987 |
| 292 | 20231030 | 144200 | 141082997500 | 444000 | 444000 | 444000 | 443500 | 208 |
| 293 | 20231030 | 144100 | 140990648000 | 444000 | 443500 | 444000 | 443500 | 142 |
| 294 | 20231030 | 144000 | 140927626500 | 443500 | 443000 | 444000 | 443000 | 307 |
| 295 | 20231030 | 143900 | 140791476500 | 443500 | 443500 | 444000 | 443500 | 415 |
| 296 | 20231030 | 143800 | 140607374500 | 444000 | 444000 | 444000 | 443500 | 248 |
| 297 | 20231030 | 143700 | 140497293500 | 444000 | 445000 | 445000 | 443500 | 1212 |
| 298 | 20231030 | 143600 | 139958800500 | 444500 | 445000 | 445000 | 444500 | 159 |
| 299 | 20231030 | 143500 | 139888067500 | 445000 | 444500 | 445000 | 444000 | 535 |
| 300 | 20231030 | 143400 | 139650234500 | 444500 | 444500 | 444500 | 444000 | 86 |
| 301 | 20231030 | 143300 | 139612021500 | 444500 | 444000 | 444500 | 443500 | 202 |
| 302 | 20231030 | 143200 | 139522328500 | 444000 | 443500 | 444000 | 443500 | 251 |
| 303 | 20231030 | 143100 | 139410910500 | 444000 | 444500 | 444500 | 443500 | 549 |
| 304 | 20231030 | 143000 | 139167084500 | 444500 | 444000 | 445000 | 443500 | 681 |
| 305 | 20231030 | 142900 | 138864483000 | 444000 | 444000 | 444000 | 443500 | 157 |
| 306 | 20231030 | 142800 | 138794802500 | 444000 | 443500 | 444000 | 443500 | 222 |
| 307 | 20231030 | 142700 | 138696258500 | 444000 | 444000 | 444000 | 443500 | 619 |
| 308 | 20231030 | 142600 | 138421508500 | 444000 | 444500 | 444500 | 443500 | 606 |
| 309 | 20231030 | 142500 | 138152428000 | 444000 | 443500 | 444000 | 443000 | 613 |
| 310 | 20231030 | 142400 | 137880556000 | 443000 | 444000 | 444000 | 443000 | 413 |
| 311 | 20231030 | 142300 | 137697381000 | 444000 | 444500 | 444500 | 444000 | 729 |
| 312 | 20231030 | 142200 | 137373571500 | 444000 | 445000 | 445000 | 444000 | 225 |
| 313 | 20231030 | 142100 | 137273560000 | 445000 | 444000 | 445000 | 444000 | 365 |
| 314 | 20231030 | 142000 | 137111327500 | 444000 | 444000 | 444500 | 443500 | 249 |
| 315 | 20231030 | 141900 | 137000762000 | 444000 | 445000 | 445000 | 444000 | 539 |
| 316 | 20231030 | 141800 | 136761297000 | 445000 | 445000 | 445500 | 444500 | 518 |
| 317 | 20231030 | 141700 | 136530830000 | 445000 | 445500 | 445500 | 444000 | 1108 |
| 318 | 20231030 | 141600 | 136037907500 | 445000 | 445500 | 445500 | 445000 | 228 |
| 319 | 20231030 | 141500 | 135936373000 | 445500 | 445500 | 445500 | 445000 | 159 |
| 320 | 20231030 | 141400 | 135865570000 | 445000 | 445000 | 445000 | 444000 | 1714 |
| 321 | 20231030 | 141300 | 135103494000 | 445500 | 445500 | 445500 | 445000 | 114 |
| 322 | 20231030 | 141200 | 135052734500 | 445500 | 446000 | 446000 | 445000 | 847 |
| 323 | 20231030 | 141100 | 134675447000 | 446000 | 446000 | 446000 | 445500 | 641 |
| 324 | 20231030 | 141000 | 134389690500 | 445500 | 445000 | 446000 | 444500 | 609 |
| 325 | 20231030 | 140900 | 134118622000 | 445000 | 445000 | 445000 | 444500 | 241 |
| 326 | 20231030 | 140800 | 134011428000 | 444500 | 444500 | 445000 | 444000 | 501 |
| 327 | 20231030 | 140700 | 133788731500 | 444000 | 444500 | 445000 | 444000 | 564 |
| 328 | 20231030 | 140600 | 133537990500 | 444500 | 446000 | 446500 | 444500 | 2361 |
| 329 | 20231030 | 140500 | 132487162000 | 446000 | 446500 | 446500 | 446000 | 245 |
| 330 | 20231030 | 140400 | 132377835000 | 446500 | 446000 | 446500 | 445500 | 473 |
| 331 | 20231030 | 140300 | 132166917500 | 445500 | 446000 | 446000 | 445500 | 837 |
| 332 | 20231030 | 140200 | 131793685500 | 445500 | 446500 | 446500 | 445500 | 878 |
| 333 | 20231030 | 140100 | 131402092000 | 446500 | 446500 | 446500 | 446000 | 393 |
| 334 | 20231030 | 140000 | 131226779500 | 446500 | 447000 | 447000 | 446000 | 954 |
| 335 | 20231030 | 135900 | 130800801000 | 447000 | 447500 | 447500 | 446500 | 840 |
| 336 | 20231030 | 135800 | 130425346000 | 447500 | 447500 | 447500 | 447000 | 677 |
| 337 | 20231030 | 135700 | 130122429000 | 447500 | 447500 | 447500 | 447000 | 176 |
| 338 | 20231030 | 135600 | 130043721500 | 447500 | 447500 | 447500 | 446500 | 1314 |
| 339 | 20231030 | 135500 | 129456480500 | 447500 | 447500 | 447500 | 447000 | 155 |
| 340 | 20231030 | 135400 | 129387148000 | 447500 | 447500 | 447500 | 447000 | 169 |
| 341 | 20231030 | 135300 | 129311547500 | 447000 | 448000 | 448000 | 447000 | 923 |
| 342 | 20231030 | 135200 | 128898548500 | 448000 | 447500 | 448000 | 447000 | 574 |
| 343 | 20231030 | 135100 | 128641650000 | 447500 | 447500 | 447500 | 447000 | 210 |
| 344 | 20231030 | 135000 | 128547707000 | 447500 | 447500 | 447500 | 446500 | 1512 |
| 345 | 20231030 | 134900 | 127872008500 | 447500 | 447500 | 448000 | 447000 | 589 |
| 346 | 20231030 | 134800 | 127608536000 | 447500 | 447500 | 448000 | 447000 | 328 |
| 347 | 20231030 | 134700 | 127461755500 | 447500 | 447500 | 448000 | 447000 | 260 |
| 348 | 20231030 | 134600 | 127345403500 | 447000 | 447000 | 447500 | 446000 | 1147 |
| 349 | 20231030 | 134500 | 126832802000 | 447500 | 448000 | 448000 | 446500 | 2173 |
| 350 | 20231030 | 134400 | 125860953500 | 448000 | 448000 | 448000 | 447500 | 459 |
| 351 | 20231030 | 134300 | 125655395500 | 447500 | 447500 | 448000 | 447500 | 315 |
| 352 | 20231030 | 134200 | 125514308500 | 447500 | 448000 | 448000 | 447500 | 208 |
| 353 | 20231030 | 134100 | 125421148000 | 448000 | 448500 | 448500 | 447500 | 830 |
| 354 | 20231030 | 134000 | 125049436000 | 448500 | 448500 | 448500 | 448000 | 303 |
| 355 | 20231030 | 133900 | 124913572000 | 448000 | 447000 | 448500 | 447000 | 805 |
| 356 | 20231030 | 133800 | 124553133500 | 447500 | 448000 | 448500 | 447500 | 1154 |
| 357 | 20231030 | 133700 | 124036104500 | 448000 | 447500 | 448000 | 447000 | 620 |
| 358 | 20231030 | 133600 | 123758618000 | 447000 | 447000 | 447500 | 447000 | 265 |
| 359 | 20231030 | 133500 | 123640061500 | 447000 | 447500 | 447500 | 447000 | 426 |
| 360 | 20231030 | 133400 | 123449508000 | 447500 | 447000 | 447500 | 447000 | 665 |
| 361 | 20231030 | 133300 | 123152166000 | 447500 | 448000 | 448500 | 447000 | 1569 |
| 362 | 20231030 | 133200 | 122449795500 | 448500 | 449500 | 449500 | 448000 | 1404 |
| 363 | 20231030 | 133100 | 121819771000 | 449500 | 448500 | 449500 | 448500 | 347 |
| 364 | 20231030 | 133000 | 121663854500 | 448500 | 448500 | 449500 | 448500 | 687 |
| 365 | 20231030 | 132900 | 121355407000 | 449000 | 450000 | 450000 | 448000 | 1495 |
| 366 | 20231030 | 132800 | 120683714000 | 450000 | 448000 | 450000 | 448000 | 951 |
| 367 | 20231030 | 132700 | 120256864000 | 448000 | 448000 | 449000 | 447500 | 1877 |
| 368 | 20231030 | 132600 | 119415447500 | 448000 | 446500 | 448000 | 446000 | 1545 |
| 369 | 20231030 | 132500 | 118724457000 | 446500 | 447000 | 447000 | 445000 | 1851 |
| 370 | 20231030 | 132400 | 117898603500 | 446500 | 446000 | 447500 | 446000 | 1563 |
| 371 | 20231030 | 132300 | 117200527500 | 446500 | 447000 | 447000 | 445500 | 3423 |
| 372 | 20231030 | 132200 | 115673570500 | 446500 | 447000 | 448000 | 446000 | 2821 |
| 373 | 20231030 | 132100 | 114413025500 | 447000 | 448500 | 448500 | 446500 | 1551 |
| 374 | 20231030 | 132000 | 113719709500 | 448000 | 450000 | 450500 | 447000 | 4644 |
| 375 | 20231030 | 131900 | 111636141500 | 450500 | 452500 | 453000 | 449500 | 1477 |
| 376 | 20231030 | 131800 | 110969077500 | 452500 | 452000 | 453500 | 451500 | 2050 |
| 377 | 20231030 | 131700 | 110041482000 | 451500 | 453000 | 453500 | 451500 | 3341 |
| 378 | 20231030 | 131600 | 108529586000 | 452500 | 454000 | 454500 | 452500 | 7941 |
| 379 | 20231030 | 131500 | 104928127500 | 454000 | 452500 | 454000 | 452000 | 3423 |
| 380 | 20231030 | 131400 | 103376492000 | 453000 | 456000 | 456000 | 451500 | 5233 |
| 381 | 20231030 | 131300 | 101007032500 | 456000 | 450500 | 456000 | 450500 | 8917 |
| 382 | 20231030 | 131200 | 96962873500 | 451000 | 449000 | 451500 | 448000 | 8125 |
| 383 | 20231030 | 131100 | 93306706500 | 449500 | 445500 | 449500 | 445000 | 5172 |
| 384 | 20231030 | 131000 | 90996503000 | 445500 | 445000 | 445500 | 444500 | 700 |
| 385 | 20231030 | 130900 | 90684935000 | 445000 | 445000 | 445000 | 444500 | 326 |
| 386 | 20231030 | 130800 | 90539874500 | 445000 | 444500 | 445000 | 444500 | 361 |
| 387 | 20231030 | 130700 | 90379272500 | 444500 | 445500 | 445500 | 444500 | 802 |
| 388 | 20231030 | 130600 | 90022409000 | 445000 | 445500 | 445500 | 445000 | 215 |
| 389 | 20231030 | 130500 | 89926655000 | 445000 | 445000 | 445500 | 445000 | 298 |
| 390 | 20231030 | 130400 | 89793909500 | 445500 | 445500 | 445500 | 445000 | 269 |
| 391 | 20231030 | 130300 | 89674154000 | 445500 | 445000 | 445500 | 444500 | 884 |
| 392 | 20231030 | 130200 | 89280712500 | 444500 | 445500 | 445500 | 444500 | 833 |
| 393 | 20231030 | 130100 | 88910020000 | 445000 | 445500 | 445500 | 445000 | 781 |
| 394 | 20231030 | 130000 | 88562088000 | 445500 | 445500 | 445500 | 445000 | 129 |
| 395 | 20231030 | 125900 | 88504632000 | 445500 | 445000 | 445500 | 444500 | 597 |
| 396 | 20231030 | 125800 | 88238885500 | 445000 | 445000 | 445000 | 444500 | 112 |
| 397 | 20231030 | 125700 | 88189055500 | 445000 | 444500 | 445000 | 444000 | 466 |
| 398 | 20231030 | 125600 | 87981914500 | 444500 | 444500 | 444500 | 444000 | 99 |
| 399 | 20231030 | 125500 | 87937922000 | 444500 | 444500 | 444500 | 444000 | 128 |
| 400 | 20231030 | 125400 | 87881029500 | 444500 | 444000 | 444500 | 444000 | 101 |
| 401 | 20231030 | 125300 | 87836137000 | 444500 | 444000 | 445000 | 444000 | 611 |
| 402 | 20231030 | 125200 | 87564523000 | 444500 | 444000 | 444500 | 443500 | 428 |
| 403 | 20231030 | 125100 | 87374430500 | 444000 | 443000 | 444000 | 443000 | 844 |
| 404 | 20231030 | 125000 | 87000286500 | 442500 | 442500 | 443000 | 442500 | 105 |
| 405 | 20231030 | 124900 | 86953789000 | 443000 | 442500 | 443000 | 442000 | 1874 |
| 406 | 20231030 | 124800 | 86124967500 | 442500 | 442000 | 442500 | 442000 | 221 |
| 407 | 20231030 | 124700 | 86027220500 | 442500 | 442500 | 442500 | 442000 | 553 |
| 408 | 20231030 | 124600 | 85782618500 | 442500 | 443000 | 443000 | 442500 | 309 |
| 409 | 20231030 | 124500 | 85645838500 | 443000 | 443000 | 443000 | 442500 | 65 |
| 410 | 20231030 | 124400 | 85617052000 | 443000 | 443500 | 443500 | 442500 | 622 |
| 411 | 20231030 | 124300 | 85341505000 | 443500 | 443000 | 443500 | 443000 | 847 |
| 412 | 20231030 | 124200 | 84966044500 | 443000 | 444000 | 444000 | 442500 | 506 |
| 413 | 20231030 | 124100 | 84741711000 | 444000 | 443500 | 444000 | 443500 | 338 |
| 414 | 20231030 | 124000 | 84591760000 | 443500 | 443000 | 443500 | 443000 | 111 |
| 415 | 20231030 | 123900 | 84542554500 | 443000 | 443500 | 443500 | 443000 | 992 |
| 416 | 20231030 | 123800 | 84102711500 | 443500 | 443500 | 443500 | 443000 | 119 |
| 417 | 20231030 | 123700 | 84049938500 | 443500 | 442500 | 443500 | 442500 | 756 |
| 418 | 20231030 | 123600 | 83715079500 | 443000 | 442500 | 443000 | 442500 | 150 |
| 419 | 20231030 | 123500 | 83648656000 | 443000 | 443000 | 443000 | 442500 | 233 |
| 420 | 20231030 | 123400 | 83545438500 | 443000 | 442500 | 443000 | 442500 | 156 |
| 421 | 20231030 | 123300 | 83476333500 | 443000 | 443000 | 443000 | 442500 | 79 |
| 422 | 20231030 | 123200 | 83441339500 | 443000 | 442500 | 443000 | 442500 | 422 |
| 423 | 20231030 | 123100 | 83254567500 | 442500 | 442500 | 442500 | 442000 | 419 |
| 424 | 20231030 | 123000 | 83069215000 | 442500 | 442500 | 442500 | 442000 | 125 |
| 425 | 20231030 | 122900 | 83013903000 | 442500 | 442500 | 442500 | 442000 | 99 |
| 426 | 20231030 | 122800 | 82970109000 | 442500 | 442500 | 442500 | 442000 | 152 |
| 427 | 20231030 | 122700 | 82902870500 | 442500 | 442500 | 443000 | 442500 | 822 |
| 428 | 20231030 | 122600 | 82539118000 | 442500 | 442500 | 442500 | 442000 | 119 |
| 429 | 20231030 | 122500 | 82486470000 | 442500 | 441500 | 442500 | 441000 | 260 |
| 430 | 20231030 | 122400 | 82371578500 | 441500 | 441500 | 441500 | 440500 | 1356 |
| 431 | 20231030 | 122300 | 81773274500 | 442000 | 442000 | 442500 | 441500 | 404 |
| 432 | 20231030 | 122200 | 81594696500 | 442000 | 442000 | 442000 | 441500 | 1145 |
| 433 | 20231030 | 122100 | 81088751000 | 441500 | 442000 | 442000 | 441500 | 64 |
| 434 | 20231030 | 122000 | 81060477000 | 442000 | 442500 | 442500 | 441500 | 789 |
| 435 | 20231030 | 121900 | 80711824500 | 442500 | 442500 | 442500 | 442000 | 771 |
| 436 | 20231030 | 121800 | 80370687500 | 442500 | 442500 | 442500 | 442000 | 55 |
| 437 | 20231030 | 121700 | 80346352500 | 442500 | 442500 | 442500 | 442000 | 116 |
| 438 | 20231030 | 121600 | 80295035500 | 442000 | 442500 | 442500 | 442000 | 113 |
| 439 | 20231030 | 121500 | 80245059500 | 442500 | 442500 | 442500 | 442000 | 45 |
| 440 | 20231030 | 121400 | 80225147500 | 442500 | 442500 | 442500 | 442000 | 451 |
| 441 | 20231030 | 121300 | 80025583000 | 442500 | 442500 | 442500 | 442000 | 90 |
| 442 | 20231030 | 121200 | 79985759500 | 442500 | 442500 | 442500 | 442000 | 61 |
| 443 | 20231030 | 121100 | 79958768000 | 442000 | 442500 | 442500 | 442000 | 83 |
| 444 | 20231030 | 121000 | 79922048000 | 442000 | 442500 | 443000 | 442000 | 1927 |
| 445 | 20231030 | 120900 | 79069562000 | 442000 | 442500 | 443000 | 442000 | 1165 |
| 446 | 20231030 | 120800 | 78554220500 | 443000 | 443000 | 443000 | 442500 | 593 |
| 447 | 20231030 | 120700 | 78291791000 | 443000 | 443000 | 443000 | 442500 | 485 |
| 448 | 20231030 | 120600 | 78076955500 | 443000 | 443500 | 443500 | 442500 | 1147 |
| 449 | 20231030 | 120500 | 77569203500 | 443500 | 444000 | 444000 | 443000 | 296 |
| 450 | 20231030 | 120400 | 77437926000 | 444000 | 443500 | 444000 | 443500 | 173 |
| 451 | 20231030 | 120300 | 77361122000 | 443500 | 443500 | 444000 | 443500 | 104 |
| 452 | 20231030 | 120200 | 77314973500 | 443500 | 444000 | 444000 | 443500 | 125 |
| 453 | 20231030 | 120100 | 77259486000 | 443500 | 444500 | 445000 | 443500 | 565 |
| 454 | 20231030 | 120000 | 77008401500 | 445000 | 445000 | 445000 | 444500 | 124 |
| 455 | 20231030 | 115900 | 76953227000 | 445000 | 445000 | 445000 | 444500 | 132 |
| 456 | 20231030 | 115800 | 76894490000 | 444500 | 444000 | 445000 | 444000 | 431 |
| 457 | 20231030 | 115700 | 76702911000 | 444500 | 444000 | 444500 | 444000 | 604 |
| 458 | 20231030 | 115600 | 76434692000 | 444000 | 444000 | 444000 | 443500 | 80 |
| 459 | 20231030 | 115500 | 76399178000 | 444000 | 444000 | 444500 | 443500 | 161 |
| 460 | 20231030 | 115400 | 76327697000 | 444000 | 444500 | 444500 | 443500 | 294 |
| 461 | 20231030 | 115300 | 76197139500 | 444500 | 445000 | 445000 | 444000 | 487 |
| 462 | 20231030 | 115200 | 75980647000 | 445000 | 444500 | 445000 | 444500 | 181 |
| 463 | 20231030 | 115100 | 75900109500 | 445000 | 444500 | 445000 | 444000 | 464 |
| 464 | 20231030 | 115000 | 75693847000 | 444500 | 444500 | 444500 | 444000 | 106 |
| 465 | 20231030 | 114900 | 75646735000 | 444500 | 444500 | 444500 | 444000 | 94 |
| 466 | 20231030 | 114800 | 75604957000 | 444500 | 445000 | 445000 | 443500 | 785 |
| 467 | 20231030 | 114700 | 75256193500 | 445000 | 445000 | 445500 | 444500 | 641 |
| 468 | 20231030 | 114600 | 74970950000 | 445000 | 445500 | 445500 | 445000 | 211 |
| 469 | 20231030 | 114500 | 74877039000 | 445500 | 445500 | 445500 | 445000 | 233 |
| 470 | 20231030 | 114400 | 74773319000 | 445000 | 445500 | 445500 | 445000 | 90 |
| 471 | 20231030 | 114300 | 74733226000 | 445500 | 445500 | 445500 | 445000 | 341 |
| 472 | 20231030 | 114200 | 74581336000 | 445500 | 446000 | 446000 | 445000 | 541 |
| 473 | 20231030 | 114100 | 74340343000 | 446000 | 446000 | 446000 | 445500 | 114 |
| 474 | 20231030 | 114000 | 74289524500 | 446000 | 446000 | 446000 | 445500 | 101 |
| 475 | 20231030 | 113900 | 74244484000 | 446000 | 446000 | 446000 | 445500 | 160 |
| 476 | 20231030 | 113800 | 74173131000 | 446000 | 446000 | 446000 | 445500 | 805 |
| 477 | 20231030 | 113700 | 73814102500 | 446000 | 446000 | 446000 | 445500 | 95 |
| 478 | 20231030 | 113600 | 73771736500 | 446000 | 446000 | 446000 | 445500 | 408 |
| 479 | 20231030 | 113500 | 73589925500 | 446000 | 446000 | 446000 | 445000 | 187 |
| 480 | 20231030 | 113400 | 73506598000 | 446000 | 445000 | 446000 | 445000 | 682 |
| 481 | 20231030 | 113300 | 73202812500 | 445000 | 445000 | 445500 | 444500 | 476 |
| 482 | 20231030 | 113200 | 72990967500 | 445500 | 445500 | 445500 | 445000 | 153 |
| 483 | 20231030 | 113100 | 72922809000 | 445500 | 445500 | 445500 | 445000 | 193 |
| 484 | 20231030 | 113000 | 72836830500 | 445500 | 445500 | 445500 | 445000 | 152 |
| 485 | 20231030 | 112900 | 72769120500 | 445500 | 445000 | 445500 | 444500 | 478 |
| 486 | 20231030 | 112800 | 72556474500 | 445500 | 445000 | 445500 | 445000 | 207 |
| 487 | 20231030 | 112700 | 72464260500 | 445500 | 445500 | 445500 | 445000 | 225 |
| 488 | 20231030 | 112600 | 72364024500 | 445500 | 444500 | 445500 | 444000 | 249 |
| 489 | 20231030 | 112500 | 72253200000 | 444500 | 444500 | 444500 | 444000 | 241 |
| 490 | 20231030 | 112400 | 72146077000 | 444500 | 444500 | 444500 | 444000 | 265 |
| 491 | 20231030 | 112300 | 72028286000 | 444500 | 444000 | 444500 | 444000 | 244 |
| 492 | 20231030 | 112200 | 71919901500 | 444000 | 444500 | 444500 | 444000 | 624 |
| 493 | 20231030 | 112100 | 71642773500 | 444500 | 444500 | 444500 | 444000 | 100 |
| 494 | 20231030 | 112000 | 71598329000 | 444500 | 444500 | 444500 | 443000 | 632 |
| 495 | 20231030 | 111900 | 71317771500 | 444500 | 443500 | 444500 | 443500 | 379 |
| 496 | 20231030 | 111800 | 71149542500 | 443500 | 443500 | 443500 | 443000 | 140 |
| 497 | 20231030 | 111700 | 71087465000 | 443000 | 442000 | 443500 | 442000 | 1165 |
| 498 | 20231030 | 111600 | 70572050000 | 442000 | 442000 | 442000 | 441500 | 510 |
| 499 | 20231030 | 111500 | 70346843000 | 442000 | 442000 | 442500 | 441500 | 538 |
| 500 | 20231030 | 111400 | 70109193500 | 442000 | 442500 | 442500 | 442000 | 401 |
| 501 | 20231030 | 111300 | 69931926000 | 442000 | 442000 | 442500 | 442000 | 560 |
| 502 | 20231030 | 111200 | 69684343500 | 442000 | 442500 | 443000 | 442000 | 2180 |
| 503 | 20231030 | 111100 | 68719801000 | 442500 | 443000 | 443500 | 442500 | 445 |
| 504 | 20231030 | 111000 | 68522690500 | 443000 | 443000 | 443000 | 442500 | 330 |
| 505 | 20231030 | 110900 | 68376516000 | 443000 | 443500 | 443500 | 442500 | 1297 |
| 506 | 20231030 | 110800 | 67801777500 | 443500 | 445000 | 445000 | 443500 | 3176 |
| 507 | 20231030 | 110700 | 66391618000 | 444500 | 445500 | 445500 | 444500 | 758 |
| 508 | 20231030 | 110600 | 66054258500 | 445000 | 445500 | 445500 | 445000 | 663 |
| 509 | 20231030 | 110500 | 65759021000 | 445500 | 445500 | 445500 | 445000 | 166 |
| 510 | 20231030 | 110400 | 65685101000 | 445000 | 445000 | 445500 | 444000 | 830 |
| 511 | 20231030 | 110300 | 65316007500 | 445000 | 445500 | 445500 | 444000 | 563 |
| 512 | 20231030 | 110200 | 65065563500 | 445500 | 445000 | 445500 | 444500 | 770 |
| 513 | 20231030 | 110100 | 64722895000 | 445500 | 446000 | 446000 | 445000 | 594 |
| 514 | 20231030 | 110000 | 64458366000 | 446000 | 446500 | 446500 | 445000 | 1261 |
| 515 | 20231030 | 105900 | 63896432500 | 446500 | 446000 | 446500 | 446000 | 159 |
| 516 | 20231030 | 105800 | 63825457000 | 446500 | 447000 | 447000 | 446000 | 254 |
| 517 | 20231030 | 105700 | 63712120000 | 447000 | 447000 | 447500 | 446500 | 785 |
| 518 | 20231030 | 105600 | 63361386000 | 447500 | 447500 | 448000 | 447000 | 431 |
| 519 | 20231030 | 105500 | 63168525500 | 447500 | 448000 | 448000 | 447000 | 383 |
| 520 | 20231030 | 105400 | 62997170500 | 448000 | 448500 | 448500 | 446500 | 1066 |
| 521 | 20231030 | 105300 | 62519965000 | 448500 | 448500 | 449000 | 448000 | 618 |
| 522 | 20231030 | 105200 | 62242807500 | 448500 | 448500 | 448500 | 448000 | 187 |
| 523 | 20231030 | 105100 | 62158947500 | 448500 | 448000 | 449000 | 448000 | 1137 |
| 524 | 20231030 | 105000 | 61649054000 | 448500 | 448000 | 448500 | 448000 | 351 |
| 525 | 20231030 | 104900 | 61491752000 | 448000 | 448500 | 448500 | 447500 | 963 |
| 526 | 20231030 | 104800 | 61060306000 | 448000 | 449000 | 449000 | 448000 | 262 |
| 527 | 20231030 | 104700 | 60942793000 | 449000 | 449500 | 449500 | 448000 | 720 |
| 528 | 20231030 | 104600 | 60619665000 | 449500 | 450000 | 450000 | 449000 | 501 |
| 529 | 20231030 | 104500 | 60394416500 | 450000 | 450500 | 450500 | 449500 | 213 |
| 530 | 20231030 | 104400 | 60298567000 | 450000 | 449500 | 450500 | 449000 | 1127 |
| 531 | 20231030 | 104300 | 59791269000 | 449500 | 449500 | 449500 | 448000 | 1936 |
| 532 | 20231030 | 104200 | 58922156500 | 449500 | 449500 | 450000 | 449500 | 443 |
| 533 | 20231030 | 104100 | 58723018500 | 449000 | 449500 | 450000 | 449000 | 947 |
| 534 | 20231030 | 104000 | 58297284000 | 449500 | 451000 | 451500 | 449500 | 1158 |
| 535 | 20231030 | 103900 | 57775733500 | 451000 | 451000 | 451500 | 450000 | 1902 |
| 536 | 20231030 | 103800 | 56917926500 | 451500 | 450500 | 451500 | 450500 | 1566 |
| 537 | 20231030 | 103700 | 56211720000 | 450500 | 450500 | 451000 | 450000 | 1547 |
| 538 | 20231030 | 103600 | 55514832000 | 450500 | 450000 | 451000 | 449500 | 2656 |
| 539 | 20231030 | 103500 | 54318606500 | 450000 | 449000 | 450000 | 449000 | 1032 |
| 540 | 20231030 | 103400 | 53854588000 | 449000 | 449500 | 449500 | 448500 | 1704 |
| 541 | 20231030 | 103300 | 53089637500 | 449500 | 449000 | 449500 | 448500 | 426 |
| 542 | 20231030 | 103200 | 52898255000 | 449000 | 448500 | 449000 | 448500 | 637 |
| 543 | 20231030 | 103100 | 52612280000 | 448500 | 448500 | 449000 | 448000 | 894 |
| 544 | 20231030 | 103000 | 52211132500 | 448500 | 448000 | 448500 | 447000 | 1594 |
| 545 | 20231030 | 102900 | 51497162000 | 448000 | 447500 | 448500 | 447500 | 1112 |
| 546 | 20231030 | 102800 | 50999047000 | 447000 | 446000 | 447500 | 445500 | 719 |
| 547 | 20231030 | 102700 | 50678031500 | 446000 | 446500 | 447000 | 445500 | 2050 |
| 548 | 20231030 | 102600 | 49763618500 | 446500 | 447500 | 447500 | 446000 | 1160 |
| 549 | 20231030 | 102500 | 49245105000 | 447000 | 446500 | 447500 | 446500 | 911 |
| 550 | 20231030 | 102400 | 48837808500 | 446000 | 446500 | 447000 | 445500 | 1294 |
| 551 | 20231030 | 102300 | 48260285500 | 446500 | 445500 | 446500 | 445500 | 402 |
| 552 | 20231030 | 102200 | 48080988000 | 446000 | 445500 | 446500 | 445500 | 1910 |
| 553 | 20231030 | 102100 | 47229297000 | 445500 | 444500 | 446000 | 444500 | 1246 |
| 554 | 20231030 | 102000 | 46674502500 | 445000 | 445000 | 445000 | 444000 | 947 |
| 555 | 20231030 | 101900 | 46253585000 | 445000 | 444000 | 445000 | 444000 | 368 |
| 556 | 20231030 | 101800 | 46089955500 | 444000 | 443500 | 445000 | 443500 | 3928 |
| 557 | 20231030 | 101700 | 44344667500 | 444000 | 443000 | 444000 | 443000 | 626 |
| 558 | 20231030 | 101600 | 44066979000 | 443500 | 443000 | 443500 | 443000 | 306 |
| 559 | 20231030 | 101500 | 43931307000 | 443000 | 443000 | 443500 | 442500 | 813 |
| 560 | 20231030 | 101400 | 43571231000 | 443000 | 443000 | 443500 | 442500 | 557 |
| 561 | 20231030 | 101300 | 43324519000 | 443000 | 443000 | 443500 | 442500 | 1543 |
| 562 | 20231030 | 101200 | 42641255000 | 442500 | 441500 | 443000 | 441500 | 1246 |
| 563 | 20231030 | 101100 | 42090123000 | 442000 | 442000 | 442000 | 441000 | 2502 |
| 564 | 20231030 | 101000 | 40984923500 | 441500 | 441500 | 442000 | 441000 | 1071 |
| 565 | 20231030 | 100900 | 40512014500 | 441500 | 441500 | 442000 | 441000 | 798 |
| 566 | 20231030 | 100800 | 40159651500 | 441500 | 441500 | 442000 | 441000 | 1007 |
| 567 | 20231030 | 100700 | 39714955000 | 442000 | 441000 | 442000 | 441000 | 340 |
| 568 | 20231030 | 100600 | 39564852000 | 441000 | 441000 | 442000 | 440500 | 1936 |
| 569 | 20231030 | 100500 | 38710205000 | 441000 | 440500 | 441000 | 440000 | 565 |
| 570 | 20231030 | 100400 | 38461255000 | 440500 | 440500 | 440500 | 440000 | 431 |
| 571 | 20231030 | 100300 | 38271429000 | 440500 | 440500 | 440500 | 440000 | 148 |
| 572 | 20231030 | 100200 | 38206254500 | 440500 | 440000 | 440500 | 439000 | 1104 |
| 573 | 20231030 | 100100 | 37720992500 | 440000 | 439500 | 440000 | 439000 | 358 |
| 574 | 20231030 | 100000 | 37563644500 | 439500 | 440500 | 441000 | 439500 | 2080 |
| 575 | 20231030 | 095900 | 36647916500 | 440500 | 440500 | 440500 | 440000 | 187 |
| 576 | 20231030 | 095800 | 36565562000 | 440500 | 440000 | 440500 | 440000 | 512 |
| 577 | 20231030 | 095700 | 36340079500 | 440500 | 440000 | 440500 | 440000 | 394 |
| 578 | 20231030 | 095600 | 36166655500 | 440000 | 439000 | 440500 | 439000 | 2721 |
| 579 | 20231030 | 095500 | 34969853000 | 439000 | 439500 | 439500 | 439000 | 361 |
| 580 | 20231030 | 095400 | 34811242500 | 439500 | 439500 | 440000 | 439000 | 866 |
| 581 | 20231030 | 095300 | 34430656000 | 439500 | 439500 | 439500 | 439000 | 1692 |
| 582 | 20231030 | 095200 | 33687067500 | 439500 | 439000 | 439500 | 439000 | 367 |
| 583 | 20231030 | 095100 | 33525894500 | 439000 | 438500 | 439500 | 438500 | 1240 |
| 584 | 20231030 | 095000 | 32981527500 | 438500 | 438500 | 439000 | 438000 | 782 |
| 585 | 20231030 | 094900 | 32638729500 | 438500 | 437500 | 438500 | 437000 | 2189 |
| 586 | 20231030 | 094800 | 31679787000 | 437500 | 436500 | 438000 | 436500 | 1257 |
| 587 | 20231030 | 094700 | 31130340000 | 436500 | 437500 | 438000 | 436000 | 721 |
| 588 | 20231030 | 094600 | 30815408000 | 437500 | 437500 | 438000 | 437000 | 1175 |
| 589 | 20231030 | 094500 | 30301718500 | 437500 | 437500 | 438000 | 437000 | 336 |
| 590 | 20231030 | 094400 | 30154707000 | 437500 | 437500 | 438000 | 437500 | 578 |
| 591 | 20231030 | 094300 | 29901638000 | 437500 | 437500 | 438000 | 437500 | 449 |
| 592 | 20231030 | 094200 | 29705151500 | 438000 | 438000 | 438000 | 437500 | 152 |
| 593 | 20231030 | 094100 | 29638613000 | 438000 | 438500 | 438500 | 438000 | 1102 |
| 594 | 20231030 | 094000 | 29155617500 | 438000 | 438000 | 438500 | 437500 | 428 |
| 595 | 20231030 | 093900 | 28968144000 | 438000 | 438000 | 438000 | 437500 | 301 |
| 596 | 20231030 | 093800 | 28836322000 | 437500 | 438000 | 438500 | 437500 | 762 |
| 597 | 20231030 | 093700 | 28502569500 | 438000 | 438500 | 439000 | 438000 | 501 |
| 598 | 20231030 | 093600 | 28282871500 | 438500 | 439500 | 439500 | 438500 | 816 |
| 599 | 20231030 | 093500 | 27924610500 | 439000 | 439500 | 439500 | 439000 | 442 |
| 600 | 20231030 | 093400 | 27730492000 | 439500 | 438500 | 439500 | 438500 | 542 |
| 601 | 20231030 | 093300 | 27492558000 | 438500 | 438500 | 438500 | 438000 | 488 |
| 602 | 20231030 | 093200 | 27278581500 | 438500 | 438500 | 439000 | 438000 | 389 |
| 603 | 20231030 | 093100 | 27108012000 | 438500 | 438000 | 439000 | 438000 | 862 |
| 604 | 20231030 | 093000 | 26730081500 | 437500 | 438500 | 438500 | 436500 | 1617 |
| 605 | 20231030 | 092900 | 26022552000 | 438000 | 438500 | 438500 | 438000 | 1156 |
| 606 | 20231030 | 092800 | 25515800000 | 438500 | 437000 | 438500 | 437000 | 492 |
| 607 | 20231030 | 092700 | 25300398000 | 437000 | 437000 | 437500 | 436000 | 1591 |
| 608 | 20231030 | 092600 | 24605673000 | 437000 | 438500 | 438500 | 436500 | 1435 |
| 609 | 20231030 | 092500 | 23978019500 | 438500 | 438500 | 439000 | 437500 | 1456 |
| 610 | 20231030 | 092400 | 23339939000 | 439000 | 439000 | 439000 | 437500 | 2631 |
| 611 | 20231030 | 092300 | 22186193500 | 439500 | 439000 | 440000 | 438500 | 1232 |
| 612 | 20231030 | 092200 | 21644872000 | 439000 | 439000 | 439500 | 438500 | 1314 |
| 613 | 20231030 | 092100 | 21067778000 | 439000 | 438500 | 439000 | 438000 | 1066 |
| 614 | 20231030 | 092000 | 20600045000 | 438500 | 438000 | 439000 | 438000 | 1348 |
| 615 | 20231030 | 091900 | 20008990500 | 438000 | 438000 | 438500 | 437000 | 1066 |
| 616 | 20231030 | 091800 | 19542344500 | 438000 | 437500 | 438500 | 437000 | 1272 |
| 617 | 20231030 | 091700 | 18985260500 | 437500 | 437500 | 438000 | 437000 | 892 |
| 618 | 20231030 | 091600 | 18595046000 | 437500 | 436000 | 437500 | 436000 | 778 |
| 619 | 20231030 | 091500 | 18255228000 | 436500 | 436000 | 437000 | 436000 | 797 |
| 620 | 20231030 | 091400 | 17907440000 | 436500 | 437000 | 437500 | 435500 | 1256 |
| 621 | 20231030 | 091300 | 17359187500 | 437000 | 435500 | 437000 | 435500 | 599 |
| 622 | 20231030 | 091200 | 17097754500 | 436000 | 434500 | 436500 | 434500 | 1259 |
| 623 | 20231030 | 091100 | 16549258000 | 434000 | 435000 | 436000 | 434000 | 1718 |
| 624 | 20231030 | 091000 | 15801826000 | 435000 | 438000 | 438000 | 435000 | 1952 |
| 625 | 20231030 | 090900 | 14949295000 | 437500 | 437500 | 438500 | 437500 | 1142 |
| 626 | 20231030 | 090800 | 14449189000 | 437500 | 436500 | 438500 | 436000 | 1246 |
| 627 | 20231030 | 090700 | 13904819500 | 437000 | 436500 | 437000 | 435500 | 2194 |
| 628 | 20231030 | 090600 | 12948268000 | 436500 | 435000 | 437000 | 435000 | 2475 |
| 629 | 20231030 | 090500 | 11869024500 | 435000 | 434000 | 435500 | 433500 | 1815 |
| 630 | 20231030 | 090400 | 11080187000 | 433500 | 432500 | 434000 | 432000 | 2397 |
| 631 | 20231030 | 090300 | 10042544000 | 432500 | 429000 | 432500 | 428500 | 2721 |
| 632 | 20231030 | 090200 | 8871299500 | 428500 | 429000 | 431000 | 428500 | 3265 |
| 633 | 20231030 | 090100 | 7468485000 | 429000 | 429500 | 431500 | 428000 | 4753 |
| 634 | 20231030 | 090000 | 5424911000 | 429500 | 429500 | 432500 | 427500 | 12599 |