34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 20615 |
| 3 | 20231023 | 183800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 4 | 20231023 | 183700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 5 | 20231023 | 183600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 6 | 20231023 | 183500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 7 | 20231023 | 183400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 8 | 20231023 | 183300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 9 | 20231023 | 183200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 10 | 20231023 | 183100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 11 | 20231023 | 183000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 12 | 20231023 | 182900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 13 | 20231023 | 182800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 14 | 20231023 | 182700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 15 | 20231023 | 182600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 16 | 20231023 | 182500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 17 | 20231023 | 182400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 18 | 20231023 | 182300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 19 | 20231023 | 182200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 20 | 20231023 | 182100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 21 | 20231023 | 182000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 22 | 20231023 | 181900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 23 | 20231023 | 181800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 24 | 20231023 | 181700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 25 | 20231023 | 181600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 26 | 20231023 | 181500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 27 | 20231023 | 181400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 28 | 20231023 | 181300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 29 | 20231023 | 181200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 30 | 20231023 | 181100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 31 | 20231023 | 181000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 32 | 20231023 | 180900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 20615 |
| 33 | 20231023 | 180800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 34 | 20231023 | 180700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 35 | 20231023 | 180600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 36 | 20231023 | 180500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 37 | 20231023 | 180400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 38 | 20231023 | 180300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 39 | 20231023 | 180200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 40 | 20231023 | 180100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 41 | 20231023 | 180000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 42 | 20231023 | 175900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 43 | 20231023 | 175800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 44 | 20231023 | 175700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 45 | 20231023 | 175600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 46 | 20231023 | 175500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 47 | 20231023 | 175400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 48 | 20231023 | 175300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 49 | 20231023 | 175200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 50 | 20231023 | 175100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 51 | 20231023 | 175000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 52 | 20231023 | 174900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 53 | 20231023 | 174800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 54 | 20231023 | 174700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 55 | 20231023 | 174600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 56 | 20231023 | 174500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 57 | 20231023 | 174400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 58 | 20231023 | 174300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 59 | 20231023 | 174200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 60 | 20231023 | 174100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 61 | 20231023 | 174000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 62 | 20231023 | 173900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 20615 |
| 63 | 20231023 | 173800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 64 | 20231023 | 173700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 65 | 20231023 | 173600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 66 | 20231023 | 173500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 67 | 20231023 | 173400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 68 | 20231023 | 173300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 69 | 20231023 | 173200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 70 | 20231023 | 173100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 71 | 20231023 | 173000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 72 | 20231023 | 172900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 73 | 20231023 | 172800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 74 | 20231023 | 172700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 75 | 20231023 | 172600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 76 | 20231023 | 172500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 77 | 20231023 | 172400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 78 | 20231023 | 172300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 79 | 20231023 | 172200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 80 | 20231023 | 172100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 81 | 20231023 | 172000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 82 | 20231023 | 171900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 83 | 20231023 | 171800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 84 | 20231023 | 171700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 85 | 20231023 | 171600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 86 | 20231023 | 171500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 87 | 20231023 | 171400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 88 | 20231023 | 171300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 89 | 20231023 | 171200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 90 | 20231023 | 171100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 91 | 20231023 | 171000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 92 | 20231023 | 170900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 20615 |
| 93 | 20231023 | 170800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 94 | 20231023 | 170700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 95 | 20231023 | 170600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 96 | 20231023 | 170500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 97 | 20231023 | 170400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 98 | 20231023 | 170300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 99 | 20231023 | 170200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 100 | 20231023 | 170100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 101 | 20231023 | 170000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 102 | 20231023 | 165900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 103 | 20231023 | 165800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 104 | 20231023 | 165700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 105 | 20231023 | 165600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 106 | 20231023 | 165500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 107 | 20231023 | 165400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 108 | 20231023 | 165300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 109 | 20231023 | 165200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 110 | 20231023 | 165100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 111 | 20231023 | 165000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 112 | 20231023 | 164900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 113 | 20231023 | 164800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 114 | 20231023 | 164700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 115 | 20231023 | 164600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 116 | 20231023 | 164500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 117 | 20231023 | 164400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 118 | 20231023 | 164300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 119 | 20231023 | 164200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 120 | 20231023 | 164100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 121 | 20231023 | 164000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 122 | 20231023 | 163900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 20615 |
| 123 | 20231023 | 163800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 124 | 20231023 | 163700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 125 | 20231023 | 163600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 126 | 20231023 | 163500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 127 | 20231023 | 163400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 128 | 20231023 | 163300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 129 | 20231023 | 163200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 130 | 20231023 | 163100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 131 | 20231023 | 163000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 132 | 20231023 | 162900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 133 | 20231023 | 162800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 134 | 20231023 | 162700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 135 | 20231023 | 162600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 136 | 20231023 | 162500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 137 | 20231023 | 162400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 138 | 20231023 | 162300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 139 | 20231023 | 162200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 140 | 20231023 | 162100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 141 | 20231023 | 162000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 142 | 20231023 | 161900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 143 | 20231023 | 161800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 144 | 20231023 | 161700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 145 | 20231023 | 161600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 146 | 20231023 | 161500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 147 | 20231023 | 161400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 148 | 20231023 | 161300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 149 | 20231023 | 161200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 150 | 20231023 | 161100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 151 | 20231023 | 161000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 152 | 20231023 | 160900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 20615 |
| 153 | 20231023 | 160800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 154 | 20231023 | 160700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 155 | 20231023 | 160600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 156 | 20231023 | 160500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 157 | 20231023 | 160400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 158 | 20231023 | 160300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 159 | 20231023 | 160200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 160 | 20231023 | 160100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 161 | 20231023 | 160000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 162 | 20231023 | 155900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 163 | 20231023 | 155800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 164 | 20231023 | 155700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 165 | 20231023 | 155600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 166 | 20231023 | 155500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 167 | 20231023 | 155400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 168 | 20231023 | 155300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 169 | 20231023 | 155200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 170 | 20231023 | 155100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 171 | 20231023 | 155000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 172 | 20231023 | 154900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 173 | 20231023 | 154800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 174 | 20231023 | 154700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 175 | 20231023 | 154600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 176 | 20231023 | 154500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 177 | 20231023 | 154400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 178 | 20231023 | 154300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 179 | 20231023 | 154200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 180 | 20231023 | 154100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 181 | 20231023 | 154000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 182 | 20231023 | 153900 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 20615 |
| 183 | 20231023 | 153800 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 184 | 20231023 | 153700 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 185 | 20231023 | 153600 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 186 | 20231023 | 153500 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 187 | 20231023 | 153400 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 188 | 20231023 | 153300 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 189 | 20231023 | 153200 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 190 | 20231023 | 153100 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 191 | 20231023 | 153000 | 201604424500 | 301500 | 301500 | 301500 | 301500 | 20615 |
| 192 | 20231023 | 152900 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 193 | 20231023 | 152800 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 194 | 20231023 | 152700 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 195 | 20231023 | 152600 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 196 | 20231023 | 152500 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 197 | 20231023 | 152400 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 198 | 20231023 | 152300 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 199 | 20231023 | 152200 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 200 | 20231023 | 152100 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 201 | 20231023 | 152000 | 195389002000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 202 | 20231023 | 151900 | 195389002000 | 301500 | 301000 | 301500 | 301000 | 2330 |
| 203 | 20231023 | 151800 | 194687343500 | 301500 | 302000 | 302000 | 301000 | 2214 |
| 204 | 20231023 | 151700 | 194019950000 | 301500 | 301500 | 302000 | 301000 | 3354 |
| 205 | 20231023 | 151600 | 193009351000 | 301500 | 302000 | 302000 | 301000 | 3325 |
| 206 | 20231023 | 151500 | 192006994000 | 302000 | 302000 | 302000 | 301500 | 1087 |
| 207 | 20231023 | 151400 | 191678904000 | 302000 | 302000 | 302000 | 301500 | 1027 |
| 208 | 20231023 | 151300 | 191368793500 | 301500 | 301500 | 302000 | 301500 | 1278 |
| 209 | 20231023 | 151200 | 190982942500 | 301500 | 301500 | 302000 | 301000 | 2317 |
| 210 | 20231023 | 151100 | 190284521000 | 301500 | 301000 | 301500 | 301000 | 1823 |
| 211 | 20231023 | 151000 | 189735104000 | 301000 | 302000 | 302000 | 301000 | 3079 |
| 212 | 20231023 | 150900 | 188806871000 | 301500 | 301500 | 302000 | 301500 | 895 |
| 213 | 20231023 | 150800 | 188536660000 | 302000 | 302000 | 302000 | 301500 | 559 |
| 214 | 20231023 | 150700 | 188367920000 | 302000 | 301500 | 302000 | 301500 | 789 |
| 215 | 20231023 | 150600 | 188129778000 | 301500 | 302000 | 302000 | 301500 | 787 |
| 216 | 20231023 | 150500 | 187892178500 | 302000 | 302500 | 302500 | 301500 | 1842 |
| 217 | 20231023 | 150400 | 187336095000 | 302000 | 302000 | 302500 | 302000 | 768 |
| 218 | 20231023 | 150300 | 187103868500 | 302000 | 302000 | 302500 | 302000 | 743 |
| 219 | 20231023 | 150200 | 186879184000 | 302000 | 302000 | 302500 | 302000 | 1172 |
| 220 | 20231023 | 150100 | 186524978000 | 302500 | 302000 | 303000 | 302000 | 944 |
| 221 | 20231023 | 150000 | 186239374000 | 302000 | 302000 | 302500 | 301500 | 1216 |
| 222 | 20231023 | 145900 | 185872020000 | 302000 | 302000 | 302500 | 301500 | 1435 |
| 223 | 20231023 | 145800 | 185438506500 | 302000 | 302000 | 302000 | 301500 | 540 |
| 224 | 20231023 | 145700 | 185275447500 | 302000 | 301500 | 302500 | 301500 | 1245 |
| 225 | 20231023 | 145600 | 184899509000 | 302000 | 302000 | 302500 | 301500 | 1426 |
| 226 | 20231023 | 145500 | 184468815500 | 302000 | 302000 | 302000 | 301500 | 534 |
| 227 | 20231023 | 145400 | 184307705500 | 302000 | 302500 | 302500 | 301500 | 514 |
| 228 | 20231023 | 145300 | 184152493000 | 302000 | 302500 | 302500 | 302000 | 716 |
| 229 | 20231023 | 145200 | 183936139500 | 302500 | 302000 | 302500 | 301500 | 471 |
| 230 | 20231023 | 145100 | 183793853000 | 302000 | 302500 | 303000 | 301500 | 1752 |
| 231 | 20231023 | 145000 | 183263908500 | 302500 | 302000 | 302500 | 301500 | 2437 |
| 232 | 20231023 | 144900 | 182527673500 | 302000 | 302000 | 302500 | 301500 | 1537 |
| 233 | 20231023 | 144800 | 182063590500 | 302000 | 301500 | 302000 | 301000 | 479 |
| 234 | 20231023 | 144700 | 181919174500 | 301500 | 300500 | 301500 | 300500 | 924 |
| 235 | 20231023 | 144600 | 181641020000 | 300500 | 301000 | 301000 | 300500 | 328 |
| 236 | 20231023 | 144500 | 181542361500 | 301000 | 301000 | 301500 | 300500 | 754 |
| 237 | 20231023 | 144400 | 181315459000 | 301000 | 301000 | 301500 | 300500 | 1946 |
| 238 | 20231023 | 144300 | 180729708000 | 301000 | 301000 | 301500 | 301000 | 810 |
| 239 | 20231023 | 144200 | 180485868500 | 301000 | 301000 | 301500 | 301000 | 547 |
| 240 | 20231023 | 144100 | 180321170000 | 301000 | 301500 | 301500 | 301000 | 1223 |
| 241 | 20231023 | 144000 | 179952662000 | 301500 | 301500 | 301500 | 301000 | 679 |
| 242 | 20231023 | 143900 | 179748056500 | 301500 | 301000 | 302000 | 300500 | 1139 |
| 243 | 20231023 | 143800 | 179404955500 | 300500 | 300500 | 301000 | 300500 | 1836 |
| 244 | 20231023 | 143700 | 178852956000 | 300500 | 301000 | 301500 | 300500 | 5354 |
| 245 | 20231023 | 143600 | 177242600000 | 301500 | 301500 | 301500 | 301000 | 432 |
| 246 | 20231023 | 143500 | 177112374500 | 301500 | 301000 | 302000 | 301000 | 1531 |
| 247 | 20231023 | 143400 | 176650856000 | 301500 | 301500 | 302000 | 301000 | 1422 |
| 248 | 20231023 | 143300 | 176222163000 | 302000 | 301500 | 302500 | 301500 | 1443 |
| 249 | 20231023 | 143200 | 175786444500 | 301500 | 301500 | 302000 | 301500 | 1309 |
| 250 | 20231023 | 143100 | 175391771000 | 302000 | 302500 | 302500 | 301000 | 6284 |
| 251 | 20231023 | 143000 | 173496334000 | 302000 | 302500 | 303000 | 302000 | 1400 |
| 252 | 20231023 | 142900 | 173072765000 | 302500 | 302500 | 303000 | 302000 | 1531 |
| 253 | 20231023 | 142800 | 172609912500 | 302500 | 303500 | 303500 | 302500 | 1374 |
| 254 | 20231023 | 142700 | 172193474500 | 303500 | 303500 | 303500 | 303000 | 929 |
| 255 | 20231023 | 142600 | 171911544000 | 303500 | 303000 | 303500 | 303000 | 279 |
| 256 | 20231023 | 142500 | 171826968500 | 303500 | 302000 | 303500 | 302000 | 1372 |
| 257 | 20231023 | 142400 | 171411649000 | 302000 | 303000 | 303000 | 302000 | 1522 |
| 258 | 20231023 | 142300 | 170951245500 | 303000 | 303500 | 303500 | 302500 | 965 |
| 259 | 20231023 | 142200 | 170658900000 | 303500 | 303500 | 304000 | 303000 | 884 |
| 260 | 20231023 | 142100 | 170390500500 | 304000 | 304000 | 304000 | 303500 | 410 |
| 261 | 20231023 | 142000 | 170265980000 | 303500 | 303000 | 303500 | 303000 | 2268 |
| 262 | 20231023 | 141900 | 169577657000 | 303000 | 304500 | 304500 | 302500 | 5238 |
| 263 | 20231023 | 141800 | 167989203000 | 304000 | 303500 | 304500 | 303500 | 1268 |
| 264 | 20231023 | 141700 | 167603729500 | 303500 | 303500 | 304500 | 303500 | 809 |
| 265 | 20231023 | 141600 | 167357804500 | 304000 | 303000 | 304000 | 303000 | 695 |
| 266 | 20231023 | 141500 | 167146875500 | 303000 | 303000 | 303500 | 303000 | 129 |
| 267 | 20231023 | 141400 | 167107760000 | 303000 | 303500 | 304000 | 303000 | 875 |
| 268 | 20231023 | 141300 | 166842216500 | 303500 | 304000 | 304000 | 303000 | 2683 |
| 269 | 20231023 | 141200 | 166028032000 | 303500 | 304500 | 304500 | 303500 | 1235 |
| 270 | 20231023 | 141100 | 165652516500 | 304000 | 305000 | 305000 | 304000 | 1557 |
| 271 | 20231023 | 141000 | 165178290000 | 304500 | 305000 | 305000 | 304500 | 422 |
| 272 | 20231023 | 140900 | 165049591500 | 305000 | 305000 | 305500 | 304500 | 658 |
| 273 | 20231023 | 140800 | 164848830000 | 305000 | 305000 | 305500 | 304500 | 1174 |
| 274 | 20231023 | 140700 | 164490696500 | 305000 | 304500 | 305000 | 304000 | 1224 |
| 275 | 20231023 | 140600 | 164117658500 | 304500 | 304000 | 305000 | 304000 | 588 |
| 276 | 20231023 | 140500 | 163938600000 | 304500 | 304500 | 305000 | 304000 | 835 |
| 277 | 20231023 | 140400 | 163684388500 | 304500 | 304500 | 304500 | 304000 | 379 |
| 278 | 20231023 | 140300 | 163569033000 | 304500 | 305000 | 305000 | 304000 | 940 |
| 279 | 20231023 | 140200 | 163282756500 | 304500 | 303500 | 305000 | 303500 | 2900 |
| 280 | 20231023 | 140100 | 162400263000 | 304000 | 304000 | 304000 | 303500 | 233 |
| 281 | 20231023 | 140000 | 162329508000 | 303500 | 304000 | 304000 | 303500 | 382 |
| 282 | 20231023 | 135900 | 162213455000 | 303500 | 304000 | 304000 | 303500 | 177 |
| 283 | 20231023 | 135800 | 162159655500 | 303500 | 303500 | 304000 | 303500 | 217 |
| 284 | 20231023 | 135700 | 162093769500 | 304000 | 304500 | 304500 | 303500 | 1196 |
| 285 | 20231023 | 135600 | 161730177500 | 304500 | 303500 | 304500 | 303500 | 975 |
| 286 | 20231023 | 135500 | 161433778500 | 303500 | 303500 | 304000 | 303000 | 1674 |
| 287 | 20231023 | 135400 | 160925692500 | 303000 | 304000 | 304000 | 303000 | 1693 |
| 288 | 20231023 | 135300 | 160412091000 | 303500 | 303500 | 304000 | 303500 | 269 |
| 289 | 20231023 | 135200 | 160330441500 | 303500 | 303500 | 304000 | 303500 | 183 |
| 290 | 20231023 | 135100 | 160274868000 | 303500 | 303500 | 304000 | 303500 | 569 |
| 291 | 20231023 | 135000 | 160102071500 | 303500 | 303000 | 303500 | 302500 | 1754 |
| 292 | 20231023 | 134900 | 159570175500 | 303000 | 302500 | 303000 | 302500 | 341 |
| 293 | 20231023 | 134800 | 159466976000 | 302500 | 303000 | 303500 | 302500 | 1467 |
| 294 | 20231023 | 134700 | 159022526000 | 303000 | 303000 | 303500 | 303000 | 964 |
| 295 | 20231023 | 134600 | 158730410500 | 303000 | 303000 | 303500 | 303000 | 1116 |
| 296 | 20231023 | 134500 | 158392221000 | 303000 | 303500 | 304000 | 303000 | 3128 |
| 297 | 20231023 | 134400 | 157442891000 | 304000 | 303500 | 304000 | 303500 | 250 |
| 298 | 20231023 | 134300 | 157366970000 | 303500 | 304000 | 304000 | 303500 | 599 |
| 299 | 20231023 | 134200 | 157185154500 | 303500 | 304000 | 304000 | 303500 | 318 |
| 300 | 20231023 | 134100 | 157088609000 | 304000 | 303500 | 304000 | 303500 | 603 |
| 301 | 20231023 | 134000 | 156905564500 | 303500 | 304000 | 304000 | 303500 | 169 |
| 302 | 20231023 | 133900 | 156854231500 | 304000 | 304000 | 304500 | 303500 | 1871 |
| 303 | 20231023 | 133800 | 156285573500 | 304000 | 304000 | 304500 | 304000 | 1308 |
| 304 | 20231023 | 133700 | 155887850500 | 304000 | 304000 | 304500 | 304000 | 504 |
| 305 | 20231023 | 133600 | 155734628000 | 304500 | 304000 | 304500 | 304000 | 93 |
| 306 | 20231023 | 133500 | 155706321000 | 304000 | 305000 | 305000 | 304000 | 1557 |
| 307 | 20231023 | 133400 | 155232217500 | 305000 | 305500 | 305500 | 304500 | 2313 |
| 308 | 20231023 | 133300 | 154526751500 | 305000 | 305500 | 305500 | 305000 | 182 |
| 309 | 20231023 | 133200 | 154471186000 | 305500 | 305500 | 305500 | 305000 | 231 |
| 310 | 20231023 | 133100 | 154400630000 | 305000 | 305500 | 305500 | 305000 | 344 |
| 311 | 20231023 | 133000 | 154295630000 | 306000 | 305500 | 306000 | 305000 | 951 |
| 312 | 20231023 | 132900 | 154005018500 | 305000 | 305000 | 305500 | 305000 | 271 |
| 313 | 20231023 | 132800 | 153922234000 | 305500 | 305500 | 305500 | 305000 | 698 |
| 314 | 20231023 | 132700 | 153709234500 | 305500 | 305000 | 305500 | 305000 | 151 |
| 315 | 20231023 | 132600 | 153663143500 | 305000 | 305500 | 305500 | 305000 | 84 |
| 316 | 20231023 | 132500 | 153637492000 | 305000 | 305500 | 306000 | 305000 | 1305 |
| 317 | 20231023 | 132400 | 153239114500 | 306000 | 305500 | 306000 | 305000 | 456 |
| 318 | 20231023 | 132300 | 153099729500 | 305500 | 305500 | 306000 | 305000 | 1195 |
| 319 | 20231023 | 132200 | 152734663500 | 305500 | 306000 | 306000 | 305500 | 845 |
| 320 | 20231023 | 132100 | 152476404500 | 305500 | 305500 | 306500 | 305500 | 453 |
| 321 | 20231023 | 132000 | 152337797500 | 306000 | 306000 | 306000 | 305500 | 274 |
| 322 | 20231023 | 131900 | 152253965500 | 306000 | 305500 | 306000 | 305500 | 259 |
| 323 | 20231023 | 131800 | 152174715000 | 306000 | 306000 | 306500 | 305500 | 1341 |
| 324 | 20231023 | 131700 | 151764525000 | 306000 | 306000 | 306500 | 306000 | 208 |
| 325 | 20231023 | 131600 | 151700819000 | 306000 | 306000 | 306500 | 306000 | 225 |
| 326 | 20231023 | 131500 | 151631932500 | 306000 | 307000 | 307000 | 306000 | 1862 |
| 327 | 20231023 | 131400 | 151061988000 | 307000 | 306500 | 307000 | 306500 | 278 |
| 328 | 20231023 | 131300 | 150976662500 | 306500 | 306500 | 307000 | 306000 | 2042 |
| 329 | 20231023 | 131200 | 150350873500 | 306500 | 306500 | 306500 | 306000 | 119 |
| 330 | 20231023 | 131100 | 150314406500 | 306500 | 307000 | 307000 | 305500 | 3003 |
| 331 | 20231023 | 131000 | 149395235000 | 306500 | 306500 | 307000 | 306000 | 1352 |
| 332 | 20231023 | 130900 | 148980813000 | 306000 | 306500 | 306500 | 306000 | 136 |
| 333 | 20231023 | 130800 | 148939142000 | 306000 | 306000 | 306500 | 305500 | 2953 |
| 334 | 20231023 | 130700 | 148035475000 | 306000 | 304500 | 306000 | 304000 | 2970 |
| 335 | 20231023 | 130600 | 147129908500 | 304000 | 304000 | 304500 | 304000 | 207 |
| 336 | 20231023 | 130500 | 147066920500 | 304000 | 304000 | 304500 | 304000 | 163 |
| 337 | 20231023 | 130400 | 147017362000 | 304000 | 304500 | 304500 | 304000 | 1153 |
| 338 | 20231023 | 130300 | 146666816000 | 304500 | 304000 | 304500 | 304000 | 2084 |
| 339 | 20231023 | 130200 | 146033241000 | 304500 | 304500 | 304500 | 304000 | 230 |
| 340 | 20231023 | 130100 | 145963279000 | 304500 | 304000 | 304500 | 304000 | 155 |
| 341 | 20231023 | 130000 | 145916107500 | 304000 | 304000 | 304500 | 304000 | 423 |
| 342 | 20231023 | 125900 | 145787404500 | 304000 | 304000 | 304500 | 304000 | 1505 |
| 343 | 20231023 | 125800 | 145329849500 | 304000 | 305000 | 305000 | 304000 | 165 |
| 344 | 20231023 | 125700 | 145279655500 | 304500 | 304500 | 305000 | 304500 | 1040 |
| 345 | 20231023 | 125600 | 144962942500 | 304500 | 304500 | 305000 | 304500 | 839 |
| 346 | 20231023 | 125500 | 144707095500 | 304500 | 305000 | 305000 | 304500 | 81 |
| 347 | 20231023 | 125400 | 144682410500 | 305000 | 304500 | 305000 | 304500 | 270 |
| 348 | 20231023 | 125300 | 144600138000 | 304500 | 304500 | 305000 | 304500 | 168 |
| 349 | 20231023 | 125200 | 144548960500 | 305000 | 304500 | 305000 | 304000 | 281 |
| 350 | 20231023 | 125100 | 144463394500 | 304500 | 304500 | 305000 | 304000 | 676 |
| 351 | 20231023 | 125000 | 144257544500 | 304500 | 304500 | 304500 | 304000 | 232 |
| 352 | 20231023 | 124900 | 144186910000 | 304500 | 304500 | 304500 | 304000 | 433 |
| 353 | 20231023 | 124800 | 144055080500 | 304000 | 304500 | 305000 | 304000 | 750 |
| 354 | 20231023 | 124700 | 143826696500 | 304500 | 304500 | 305000 | 304500 | 206 |
| 355 | 20231023 | 124600 | 143763949000 | 304500 | 304500 | 305000 | 304000 | 1045 |
| 356 | 20231023 | 124500 | 143445716000 | 304500 | 304000 | 304500 | 304000 | 73 |
| 357 | 20231023 | 124400 | 143423490000 | 304000 | 304000 | 304500 | 304000 | 412 |
| 358 | 20231023 | 124300 | 143298190500 | 304000 | 304500 | 305000 | 304000 | 675 |
| 359 | 20231023 | 124200 | 143092623500 | 304500 | 304500 | 304500 | 304000 | 1552 |
| 360 | 20231023 | 124100 | 142620073500 | 304500 | 304500 | 305000 | 304500 | 71 |
| 361 | 20231023 | 124000 | 142598428000 | 305000 | 305000 | 305000 | 304000 | 1157 |
| 362 | 20231023 | 123900 | 142246124500 | 304500 | 305000 | 305000 | 304500 | 104 |
| 363 | 20231023 | 123800 | 142214416500 | 305000 | 305500 | 305500 | 305000 | 1158 |
| 364 | 20231023 | 123700 | 141861190500 | 305500 | 305500 | 305500 | 305000 | 341 |
| 365 | 20231023 | 123600 | 141757021000 | 305500 | 306000 | 306000 | 305000 | 1455 |
| 366 | 20231023 | 123500 | 141312174500 | 306000 | 306500 | 306500 | 306000 | 400 |
| 367 | 20231023 | 123400 | 141189717500 | 306500 | 306000 | 306500 | 306000 | 181 |
| 368 | 20231023 | 123300 | 141134250500 | 306500 | 305500 | 306500 | 305500 | 1819 |
| 369 | 20231023 | 123200 | 140577433500 | 306000 | 306000 | 306000 | 305500 | 435 |
| 370 | 20231023 | 123100 | 140444384000 | 305500 | 306000 | 306000 | 305500 | 275 |
| 371 | 20231023 | 123000 | 140360297500 | 306000 | 305500 | 306000 | 305500 | 306 |
| 372 | 20231023 | 122900 | 140266690000 | 306000 | 305500 | 306000 | 305500 | 463 |
| 373 | 20231023 | 122800 | 140125176500 | 305500 | 305000 | 305500 | 305000 | 121 |
| 374 | 20231023 | 122700 | 140088237500 | 305500 | 305500 | 305500 | 305000 | 199 |
| 375 | 20231023 | 122600 | 140027469500 | 305500 | 305500 | 305500 | 305000 | 291 |
| 376 | 20231023 | 122500 | 139938637000 | 305000 | 304500 | 305500 | 304500 | 742 |
| 377 | 20231023 | 122400 | 139712229000 | 304500 | 305000 | 305500 | 304500 | 713 |
| 378 | 20231023 | 122300 | 139494731500 | 305500 | 305000 | 305500 | 305000 | 258 |
| 379 | 20231023 | 122200 | 139415935000 | 305500 | 305500 | 305500 | 305000 | 317 |
| 380 | 20231023 | 122100 | 139319096000 | 305000 | 305000 | 305500 | 305000 | 120 |
| 381 | 20231023 | 122000 | 139282446500 | 305000 | 304500 | 305500 | 304500 | 1779 |
| 382 | 20231023 | 121900 | 138739883500 | 304500 | 305000 | 305000 | 304500 | 129 |
| 383 | 20231023 | 121800 | 138700558500 | 305000 | 304500 | 305000 | 304500 | 389 |
| 384 | 20231023 | 121700 | 138582055500 | 304500 | 305000 | 305000 | 304500 | 533 |
| 385 | 20231023 | 121600 | 138419712000 | 305000 | 305000 | 305000 | 304500 | 160 |
| 386 | 20231023 | 121500 | 138370925000 | 305000 | 304500 | 305000 | 304500 | 291 |
| 387 | 20231023 | 121400 | 138282201000 | 305000 | 304500 | 305000 | 304500 | 380 |
| 388 | 20231023 | 121300 | 138166350000 | 305000 | 304500 | 305000 | 304000 | 427 |
| 389 | 20231023 | 121200 | 138036254500 | 305000 | 304500 | 305000 | 304500 | 262 |
| 390 | 20231023 | 121100 | 137956420500 | 304500 | 305000 | 305000 | 304500 | 419 |
| 391 | 20231023 | 121000 | 137828812000 | 305000 | 305000 | 305000 | 304500 | 278 |
| 392 | 20231023 | 120900 | 137744113000 | 305000 | 305500 | 305500 | 304500 | 599 |
| 393 | 20231023 | 120800 | 137561455500 | 305500 | 304000 | 305500 | 304000 | 2688 |
| 394 | 20231023 | 120700 | 136742433500 | 304000 | 304500 | 304500 | 304000 | 338 |
| 395 | 20231023 | 120600 | 136639583000 | 304500 | 304500 | 305000 | 304000 | 1039 |
| 396 | 20231023 | 120500 | 136323186500 | 305000 | 304500 | 305000 | 304500 | 286 |
| 397 | 20231023 | 120400 | 136236051000 | 305000 | 304500 | 305000 | 304500 | 481 |
| 398 | 20231023 | 120300 | 136089562500 | 304500 | 305000 | 305500 | 304500 | 707 |
| 399 | 20231023 | 120200 | 135873898500 | 305000 | 305500 | 306000 | 305000 | 483 |
| 400 | 20231023 | 120100 | 135726533000 | 305500 | 305500 | 306000 | 305000 | 1444 |
| 401 | 20231023 | 120000 | 135285389000 | 305500 | 305000 | 305500 | 304500 | 894 |
| 402 | 20231023 | 115900 | 135012732500 | 305000 | 305000 | 305500 | 305000 | 1537 |
| 403 | 20231023 | 115800 | 134543898500 | 305000 | 305000 | 305500 | 305000 | 258 |
| 404 | 20231023 | 115700 | 134465187500 | 305500 | 305500 | 306000 | 305000 | 858 |
| 405 | 20231023 | 115600 | 134203063500 | 305500 | 305500 | 306000 | 305500 | 278 |
| 406 | 20231023 | 115500 | 134118112000 | 305500 | 305500 | 306000 | 305500 | 168 |
| 407 | 20231023 | 115400 | 134066733500 | 305500 | 306000 | 306000 | 305500 | 139 |
| 408 | 20231023 | 115300 | 134024235000 | 306000 | 305500 | 306000 | 305500 | 359 |
| 409 | 20231023 | 115200 | 133914487500 | 306000 | 306000 | 306500 | 305500 | 1736 |
| 410 | 20231023 | 115100 | 133383554500 | 306000 | 305500 | 306500 | 305500 | 1423 |
| 411 | 20231023 | 115000 | 132948502000 | 305500 | 306000 | 306500 | 305500 | 1022 |
| 412 | 20231023 | 114900 | 132635812000 | 306000 | 306000 | 306500 | 306000 | 220 |
| 413 | 20231023 | 114800 | 132568463500 | 306500 | 306000 | 306500 | 306000 | 227 |
| 414 | 20231023 | 114700 | 132498902500 | 306000 | 306000 | 306500 | 306000 | 132 |
| 415 | 20231023 | 114600 | 132458472000 | 306000 | 306000 | 306500 | 306000 | 205 |
| 416 | 20231023 | 114500 | 132395716500 | 306000 | 306000 | 306500 | 306000 | 165 |
| 417 | 20231023 | 114400 | 132345175500 | 306000 | 306000 | 306500 | 306000 | 73 |
| 418 | 20231023 | 114300 | 132322818500 | 306500 | 306500 | 306500 | 306000 | 390 |
| 419 | 20231023 | 114200 | 132203393000 | 306500 | 307000 | 307000 | 306000 | 2009 |
| 420 | 20231023 | 114100 | 131587111000 | 307000 | 307000 | 307500 | 307000 | 212 |
| 421 | 20231023 | 114000 | 131521936000 | 307000 | 306000 | 307500 | 306000 | 1960 |
| 422 | 20231023 | 113900 | 130920585000 | 306500 | 306500 | 306500 | 306000 | 195 |
| 423 | 20231023 | 113800 | 130860837000 | 306500 | 306500 | 306500 | 306000 | 124 |
| 424 | 20231023 | 113700 | 130822843500 | 306500 | 306000 | 306500 | 306000 | 157 |
| 425 | 20231023 | 113600 | 130774764000 | 306000 | 305500 | 306500 | 305500 | 722 |
| 426 | 20231023 | 113500 | 130553915500 | 305500 | 306000 | 306500 | 305500 | 1219 |
| 427 | 20231023 | 113400 | 130180885500 | 306000 | 307000 | 307000 | 306000 | 1898 |
| 428 | 20231023 | 113300 | 129598845000 | 307500 | 307000 | 307500 | 307000 | 568 |
| 429 | 20231023 | 113200 | 129424386500 | 307500 | 307500 | 307500 | 307000 | 593 |
| 430 | 20231023 | 113100 | 129242200000 | 307500 | 307000 | 307500 | 306500 | 1040 |
| 431 | 20231023 | 113000 | 128922828000 | 306500 | 306500 | 307000 | 306000 | 860 |
| 432 | 20231023 | 112900 | 128659243500 | 306000 | 306000 | 306500 | 306000 | 195 |
| 433 | 20231023 | 112800 | 128599529000 | 306000 | 306500 | 307000 | 306000 | 336 |
| 434 | 20231023 | 112700 | 128496537000 | 306500 | 307000 | 307000 | 306500 | 351 |
| 435 | 20231023 | 112600 | 128388904500 | 306500 | 306500 | 307000 | 306500 | 241 |
| 436 | 20231023 | 112500 | 128315005000 | 306500 | 307000 | 307000 | 306000 | 1713 |
| 437 | 20231023 | 112400 | 127790163500 | 306500 | 307000 | 307500 | 306500 | 1559 |
| 438 | 20231023 | 112300 | 127312075000 | 307000 | 306500 | 307500 | 306500 | 533 |
| 439 | 20231023 | 112200 | 127148419000 | 306500 | 306500 | 307000 | 306500 | 226 |
| 440 | 20231023 | 112100 | 127079095500 | 307000 | 307500 | 307500 | 306500 | 580 |
| 441 | 20231023 | 112000 | 126901041500 | 307000 | 306500 | 307500 | 306500 | 1795 |
| 442 | 20231023 | 111900 | 126349588000 | 306500 | 307000 | 307500 | 306500 | 3035 |
| 443 | 20231023 | 111800 | 125418092000 | 306500 | 305500 | 307000 | 305500 | 2053 |
| 444 | 20231023 | 111700 | 124789516000 | 305500 | 305500 | 306000 | 305000 | 1853 |
| 445 | 20231023 | 111600 | 124223439500 | 305500 | 305000 | 306000 | 305000 | 1906 |
| 446 | 20231023 | 111500 | 123641294500 | 305000 | 305500 | 305500 | 305000 | 1915 |
| 447 | 20231023 | 111400 | 123057166500 | 305500 | 305500 | 305500 | 305000 | 757 |
| 448 | 20231023 | 111300 | 122825946000 | 305000 | 305500 | 306000 | 305000 | 1630 |
| 449 | 20231023 | 111200 | 122328082000 | 305500 | 306000 | 306000 | 305500 | 489 |
| 450 | 20231023 | 111100 | 122178460500 | 306000 | 305500 | 306000 | 305500 | 321 |
| 451 | 20231023 | 111000 | 122080280000 | 305500 | 306500 | 306500 | 305500 | 1107 |
| 452 | 20231023 | 110900 | 121741716000 | 306500 | 305500 | 306500 | 305500 | 590 |
| 453 | 20231023 | 110800 | 121561152500 | 306000 | 306000 | 306000 | 305500 | 374 |
| 454 | 20231023 | 110700 | 121446714000 | 305500 | 306500 | 306500 | 305500 | 1126 |
| 455 | 20231023 | 110600 | 121102077000 | 306500 | 305000 | 307000 | 305000 | 3371 |
| 456 | 20231023 | 110500 | 120070711500 | 305000 | 306500 | 306500 | 305000 | 1427 |
| 457 | 20231023 | 110400 | 119634602000 | 306000 | 306000 | 306500 | 305500 | 776 |
| 458 | 20231023 | 110300 | 119397152000 | 306000 | 305500 | 306500 | 305500 | 330 |
| 459 | 20231023 | 110200 | 119296182000 | 306000 | 306500 | 306500 | 306000 | 479 |
| 460 | 20231023 | 110100 | 119149446500 | 306500 | 306000 | 306500 | 305500 | 2287 |
| 461 | 20231023 | 110000 | 118449104500 | 305500 | 307000 | 307000 | 305500 | 948 |
| 462 | 20231023 | 105900 | 118158867500 | 306500 | 306500 | 307000 | 306000 | 946 |
| 463 | 20231023 | 105800 | 117868897000 | 306500 | 306000 | 306500 | 306000 | 280 |
| 464 | 20231023 | 105700 | 117783085000 | 306000 | 306500 | 307000 | 306000 | 758 |
| 465 | 20231023 | 105600 | 117550742500 | 306000 | 306000 | 306500 | 306000 | 540 |
| 466 | 20231023 | 105500 | 117385434500 | 306000 | 306000 | 306500 | 305500 | 557 |
| 467 | 20231023 | 105400 | 117214958500 | 306500 | 306500 | 307000 | 306000 | 420 |
| 468 | 20231023 | 105300 | 117086188000 | 306500 | 306500 | 307000 | 306000 | 474 |
| 469 | 20231023 | 105200 | 116940909000 | 306500 | 306000 | 306500 | 305500 | 1119 |
| 470 | 20231023 | 105100 | 116598330500 | 306000 | 304500 | 306000 | 304500 | 1361 |
| 471 | 20231023 | 105000 | 116182560000 | 304500 | 304500 | 305000 | 304500 | 642 |
| 472 | 20231023 | 104900 | 115987029500 | 305000 | 305000 | 305500 | 305000 | 1066 |
| 473 | 20231023 | 104800 | 115661829500 | 305500 | 305500 | 305500 | 305000 | 254 |
| 474 | 20231023 | 104700 | 115584252000 | 305500 | 305500 | 306500 | 305000 | 1684 |
| 475 | 20231023 | 104600 | 115069412500 | 305500 | 305500 | 305500 | 305000 | 139 |
| 476 | 20231023 | 104500 | 115026960000 | 305500 | 305000 | 305500 | 305000 | 225 |
| 477 | 20231023 | 104400 | 114958307000 | 305000 | 305000 | 305500 | 304500 | 583 |
| 478 | 20231023 | 104300 | 114780506000 | 305000 | 305500 | 305500 | 304500 | 447 |
| 479 | 20231023 | 104200 | 114644175000 | 305000 | 304500 | 305500 | 304500 | 575 |
| 480 | 20231023 | 104100 | 114468853000 | 304500 | 305000 | 305500 | 304500 | 1251 |
| 481 | 20231023 | 104000 | 114087323500 | 305000 | 304500 | 306000 | 304500 | 1175 |
| 482 | 20231023 | 103900 | 113728524500 | 304500 | 304500 | 305500 | 304000 | 2314 |
| 483 | 20231023 | 103800 | 113022815500 | 304500 | 305000 | 305000 | 304500 | 487 |
| 484 | 20231023 | 103700 | 112874467000 | 305000 | 305000 | 305500 | 304500 | 1562 |
| 485 | 20231023 | 103600 | 112398596000 | 305500 | 304500 | 305500 | 304500 | 426 |
| 486 | 20231023 | 103500 | 112268664500 | 304500 | 304500 | 305500 | 304500 | 550 |
| 487 | 20231023 | 103400 | 112101019000 | 305500 | 304000 | 305500 | 304000 | 4088 |
| 488 | 20231023 | 103300 | 110857293500 | 304000 | 303500 | 304500 | 303500 | 3850 |
| 489 | 20231023 | 103200 | 109686859500 | 303500 | 304500 | 304500 | 303500 | 1185 |
| 490 | 20231023 | 103100 | 109326714500 | 304500 | 305000 | 305000 | 304500 | 994 |
| 491 | 20231023 | 103000 | 109023999000 | 304500 | 305500 | 306000 | 304500 | 2523 |
| 492 | 20231023 | 102900 | 108254027500 | 305500 | 307000 | 307000 | 305500 | 1445 |
| 493 | 20231023 | 102800 | 107811517000 | 307000 | 307500 | 308500 | 307000 | 3594 |
| 494 | 20231023 | 102700 | 106705754500 | 307500 | 307500 | 308000 | 307000 | 1632 |
| 495 | 20231023 | 102600 | 106204079000 | 307500 | 306500 | 307500 | 306500 | 3473 |
| 496 | 20231023 | 102500 | 105137529000 | 307000 | 305500 | 307000 | 305000 | 2402 |
| 497 | 20231023 | 102400 | 104402608500 | 305500 | 304500 | 305500 | 304500 | 109 |
| 498 | 20231023 | 102300 | 104369323500 | 305500 | 304000 | 305500 | 304000 | 2457 |
| 499 | 20231023 | 102200 | 103619596000 | 304500 | 303500 | 304500 | 303500 | 2882 |
| 500 | 20231023 | 102100 | 102744084500 | 303500 | 305000 | 305000 | 303500 | 2455 |
| 501 | 20231023 | 102000 | 101997735500 | 305000 | 304000 | 305000 | 304000 | 1191 |
| 502 | 20231023 | 101900 | 101634552000 | 304500 | 304500 | 305000 | 304000 | 836 |
| 503 | 20231023 | 101800 | 101380054500 | 304500 | 304500 | 305000 | 304000 | 343 |
| 504 | 20231023 | 101700 | 101275597000 | 304500 | 305000 | 305000 | 304000 | 925 |
| 505 | 20231023 | 101600 | 100994101000 | 304500 | 304500 | 305000 | 304000 | 1995 |
| 506 | 20231023 | 101500 | 100386271500 | 304500 | 304000 | 304500 | 303500 | 1292 |
| 507 | 20231023 | 101400 | 99993461500 | 304000 | 305500 | 306000 | 304000 | 2561 |
| 508 | 20231023 | 101300 | 99212593500 | 306000 | 305500 | 306000 | 305000 | 2039 |
| 509 | 20231023 | 101200 | 98589676500 | 305500 | 304000 | 305500 | 304000 | 3536 |
| 510 | 20231023 | 101100 | 97512408000 | 304500 | 304000 | 304500 | 304000 | 750 |
| 511 | 20231023 | 101000 | 97284162500 | 304000 | 304000 | 304500 | 303500 | 1712 |
| 512 | 20231023 | 100900 | 96763393500 | 304000 | 304500 | 304500 | 303500 | 2739 |
| 513 | 20231023 | 100800 | 95930255000 | 304500 | 304500 | 305000 | 303500 | 3870 |
| 514 | 20231023 | 100700 | 94753738500 | 305000 | 306000 | 306000 | 304000 | 3413 |
| 515 | 20231023 | 100600 | 93713004500 | 305500 | 306000 | 306000 | 305500 | 1652 |
| 516 | 20231023 | 100500 | 93207851000 | 306000 | 308000 | 308000 | 306000 | 3062 |
| 517 | 20231023 | 100400 | 92269081500 | 307500 | 308500 | 309000 | 307500 | 1910 |
| 518 | 20231023 | 100300 | 91680197000 | 308500 | 310000 | 310500 | 307500 | 4101 |
| 519 | 20231023 | 100200 | 90413246000 | 310000 | 309500 | 310500 | 309000 | 8274 |
| 520 | 20231023 | 100100 | 87849363000 | 309500 | 307500 | 309500 | 307500 | 6023 |
| 521 | 20231023 | 100000 | 85990244500 | 307500 | 307000 | 308000 | 307000 | 2696 |
| 522 | 20231023 | 095900 | 85160992500 | 307000 | 308000 | 308500 | 307000 | 4769 |
| 523 | 20231023 | 095800 | 83694970000 | 308000 | 307500 | 308500 | 307000 | 4822 |
| 524 | 20231023 | 095700 | 82210007000 | 307500 | 307000 | 307500 | 306500 | 2770 |
| 525 | 20231023 | 095600 | 81359550000 | 307000 | 307000 | 307000 | 306000 | 3440 |
| 526 | 20231023 | 095500 | 80304684000 | 307000 | 305500 | 307000 | 305500 | 10858 |
| 527 | 20231023 | 095400 | 76980977000 | 306000 | 307000 | 307000 | 305000 | 4409 |
| 528 | 20231023 | 095300 | 75632984500 | 307000 | 306000 | 307500 | 306000 | 4932 |
| 529 | 20231023 | 095200 | 74120145500 | 306500 | 306500 | 307500 | 305500 | 6196 |
| 530 | 20231023 | 095100 | 72221055000 | 306500 | 305000 | 306500 | 305000 | 6693 |
| 531 | 20231023 | 095000 | 70174988000 | 305000 | 304000 | 305000 | 303500 | 6504 |
| 532 | 20231023 | 094900 | 68194613500 | 304500 | 303500 | 304500 | 303500 | 8402 |
| 533 | 20231023 | 094800 | 65639761000 | 303500 | 302500 | 303500 | 302000 | 3732 |
| 534 | 20231023 | 094700 | 64509213500 | 302500 | 302000 | 302500 | 301500 | 2098 |
| 535 | 20231023 | 094600 | 63875265000 | 302000 | 302500 | 303000 | 301500 | 3967 |
| 536 | 20231023 | 094500 | 62675456000 | 302000 | 301000 | 302500 | 301000 | 4012 |
| 537 | 20231023 | 094400 | 61465231500 | 301000 | 300500 | 301500 | 300000 | 1827 |
| 538 | 20231023 | 094300 | 60915514500 | 300500 | 300500 | 301000 | 300000 | 911 |
| 539 | 20231023 | 094200 | 60641716500 | 300000 | 300500 | 301000 | 300000 | 1048 |
| 540 | 20231023 | 094100 | 60326650500 | 301000 | 301500 | 302000 | 300500 | 1679 |
| 541 | 20231023 | 094000 | 59820926000 | 301000 | 300500 | 301500 | 300000 | 4709 |
| 542 | 20231023 | 093900 | 58403904000 | 300500 | 300000 | 301000 | 299500 | 2767 |
| 543 | 20231023 | 093800 | 57573188500 | 299500 | 299000 | 300000 | 298500 | 2496 |
| 544 | 20231023 | 093700 | 56826358000 | 298500 | 299500 | 299500 | 298500 | 811 |
| 545 | 20231023 | 093600 | 56583841000 | 299500 | 299500 | 300000 | 299000 | 1692 |
| 546 | 20231023 | 093500 | 56077250500 | 300000 | 299500 | 300000 | 299500 | 536 |
| 547 | 20231023 | 093400 | 55916483500 | 299500 | 300000 | 300000 | 299500 | 1236 |
| 548 | 20231023 | 093300 | 55545804500 | 300000 | 299000 | 300000 | 298500 | 2193 |
| 549 | 20231023 | 093200 | 54889308000 | 299000 | 298500 | 299000 | 298500 | 898 |
| 550 | 20231023 | 093100 | 54620866000 | 298500 | 298000 | 299000 | 297500 | 1551 |
| 551 | 20231023 | 093000 | 54158336000 | 297500 | 297000 | 297500 | 296500 | 3487 |
| 552 | 20231023 | 092900 | 53122569000 | 297000 | 298000 | 298500 | 297000 | 2856 |
| 553 | 20231023 | 092800 | 52273187500 | 298000 | 297000 | 298500 | 296500 | 3595 |
| 554 | 20231023 | 092700 | 51204300500 | 297000 | 297000 | 297500 | 296500 | 1610 |
| 555 | 20231023 | 092600 | 50726348500 | 297000 | 297000 | 297500 | 296500 | 1877 |
| 556 | 20231023 | 092500 | 50168802500 | 297500 | 297500 | 298000 | 297000 | 1994 |
| 557 | 20231023 | 092400 | 49576129000 | 297500 | 297000 | 298500 | 296500 | 5832 |
| 558 | 20231023 | 092300 | 47840871500 | 297000 | 297500 | 298000 | 296500 | 3489 |
| 559 | 20231023 | 092200 | 46803495500 | 298000 | 298000 | 298500 | 297500 | 2409 |
| 560 | 20231023 | 092100 | 46085619500 | 298000 | 298500 | 298500 | 298000 | 2803 |
| 561 | 20231023 | 092000 | 45249715000 | 298500 | 296500 | 298500 | 296000 | 6975 |
| 562 | 20231023 | 091900 | 43176660500 | 296500 | 297000 | 297500 | 296000 | 3954 |
| 563 | 20231023 | 091800 | 42003583000 | 297000 | 297000 | 297500 | 296500 | 5747 |
| 564 | 20231023 | 091700 | 40296607000 | 297000 | 298500 | 298500 | 297000 | 7159 |
| 565 | 20231023 | 091600 | 38164624000 | 298500 | 299000 | 299000 | 298000 | 2886 |
| 566 | 20231023 | 091500 | 37302328000 | 299000 | 299500 | 300000 | 298500 | 3015 |
| 567 | 20231023 | 091400 | 36400311500 | 299500 | 300500 | 301000 | 299500 | 8487 |
| 568 | 20231023 | 091300 | 33854356000 | 301000 | 301500 | 302000 | 300500 | 1627 |
| 569 | 20231023 | 091200 | 33364349500 | 301000 | 301000 | 302000 | 300500 | 4733 |
| 570 | 20231023 | 091100 | 31938695500 | 301000 | 301500 | 302000 | 301000 | 3086 |
| 571 | 20231023 | 091000 | 31008674000 | 301500 | 302000 | 302500 | 301000 | 4290 |
| 572 | 20231023 | 090900 | 29714074000 | 302000 | 303000 | 303500 | 301000 | 5280 |
| 573 | 20231023 | 090800 | 28116268500 | 303500 | 300000 | 303500 | 300000 | 8389 |
| 574 | 20231023 | 090700 | 25585946000 | 300000 | 298500 | 300500 | 298000 | 3900 |
| 575 | 20231023 | 090600 | 24418776000 | 298500 | 299000 | 299000 | 298000 | 9545 |
| 576 | 20231023 | 090500 | 21566338500 | 298500 | 299000 | 299000 | 298500 | 4952 |
| 577 | 20231023 | 090400 | 20086770500 | 299000 | 300000 | 300000 | 298500 | 7033 |
| 578 | 20231023 | 090300 | 17981083000 | 300000 | 299500 | 300500 | 299500 | 4622 |
| 579 | 20231023 | 090200 | 16595197500 | 300000 | 301500 | 301500 | 299000 | 12778 |
| 580 | 20231023 | 090100 | 12760164000 | 301500 | 299500 | 302000 | 299500 | 12635 |
| 581 | 20231023 | 090000 | 8966107000 | 299500 | 298500 | 302000 | 297000 | 29865 |