33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 699 |
| 3 | 20231026 | 183900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 4 | 20231026 | 183800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 5 | 20231026 | 183700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 6 | 20231026 | 183600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 7 | 20231026 | 183500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 8 | 20231026 | 183400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 9 | 20231026 | 183300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 10 | 20231026 | 183200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 11 | 20231026 | 183100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 12 | 20231026 | 183000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 13 | 20231026 | 182900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 14 | 20231026 | 182800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 15 | 20231026 | 182700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 16 | 20231026 | 182600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 17 | 20231026 | 182500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 18 | 20231026 | 182400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 19 | 20231026 | 182300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 20 | 20231026 | 182200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 21 | 20231026 | 182100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 22 | 20231026 | 182000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 23 | 20231026 | 181900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 24 | 20231026 | 181800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 25 | 20231026 | 181700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 26 | 20231026 | 181600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 27 | 20231026 | 181500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 28 | 20231026 | 181400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 29 | 20231026 | 181300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 30 | 20231026 | 181200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 31 | 20231026 | 181100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 32 | 20231026 | 181000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 699 |
| 33 | 20231026 | 180900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 34 | 20231026 | 180800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 35 | 20231026 | 180700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 36 | 20231026 | 180600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 37 | 20231026 | 180500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 38 | 20231026 | 180400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 39 | 20231026 | 180300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 40 | 20231026 | 180200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 41 | 20231026 | 180100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 42 | 20231026 | 180000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 43 | 20231026 | 175900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 44 | 20231026 | 175800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 45 | 20231026 | 175700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 46 | 20231026 | 175600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 47 | 20231026 | 175500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 48 | 20231026 | 175400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 49 | 20231026 | 175300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 50 | 20231026 | 175200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 51 | 20231026 | 175100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 52 | 20231026 | 175000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 53 | 20231026 | 174900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 54 | 20231026 | 174800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 55 | 20231026 | 174700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 56 | 20231026 | 174600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 57 | 20231026 | 174500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 58 | 20231026 | 174400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 59 | 20231026 | 174300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 60 | 20231026 | 174200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 61 | 20231026 | 174100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 62 | 20231026 | 174000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 699 |
| 63 | 20231026 | 173900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 64 | 20231026 | 173800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 65 | 20231026 | 173700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 66 | 20231026 | 173600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 67 | 20231026 | 173500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 68 | 20231026 | 173400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 69 | 20231026 | 173300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 70 | 20231026 | 173200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 71 | 20231026 | 173100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 72 | 20231026 | 173000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 73 | 20231026 | 172900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 74 | 20231026 | 172800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 75 | 20231026 | 172700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 76 | 20231026 | 172600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 77 | 20231026 | 172500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 78 | 20231026 | 172400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 79 | 20231026 | 172300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 80 | 20231026 | 172200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 81 | 20231026 | 172100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 82 | 20231026 | 172000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 83 | 20231026 | 171900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 84 | 20231026 | 171800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 85 | 20231026 | 171700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 86 | 20231026 | 171600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 87 | 20231026 | 171500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 88 | 20231026 | 171400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 89 | 20231026 | 171300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 90 | 20231026 | 171200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 91 | 20231026 | 171100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 92 | 20231026 | 171000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 699 |
| 93 | 20231026 | 170900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 94 | 20231026 | 170800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 95 | 20231026 | 170700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 96 | 20231026 | 170600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 97 | 20231026 | 170500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 98 | 20231026 | 170400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 99 | 20231026 | 170300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 100 | 20231026 | 170200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 101 | 20231026 | 170100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 102 | 20231026 | 170000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 103 | 20231026 | 165900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 104 | 20231026 | 165800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 105 | 20231026 | 165700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 106 | 20231026 | 165600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 107 | 20231026 | 165500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 108 | 20231026 | 165400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 109 | 20231026 | 165300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 110 | 20231026 | 165200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 111 | 20231026 | 165100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 112 | 20231026 | 165000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 113 | 20231026 | 164900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 114 | 20231026 | 164800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 115 | 20231026 | 164700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 116 | 20231026 | 164600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 117 | 20231026 | 164500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 118 | 20231026 | 164400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 119 | 20231026 | 164300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 120 | 20231026 | 164200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 121 | 20231026 | 164100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 122 | 20231026 | 164000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 699 |
| 123 | 20231026 | 163900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 124 | 20231026 | 163800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 125 | 20231026 | 163700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 126 | 20231026 | 163600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 127 | 20231026 | 163500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 128 | 20231026 | 163400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 129 | 20231026 | 163300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 130 | 20231026 | 163200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 131 | 20231026 | 163100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 132 | 20231026 | 163000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 133 | 20231026 | 162900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 134 | 20231026 | 162800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 135 | 20231026 | 162700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 136 | 20231026 | 162600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 137 | 20231026 | 162500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 138 | 20231026 | 162400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 139 | 20231026 | 162300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 140 | 20231026 | 162200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 141 | 20231026 | 162100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 142 | 20231026 | 162000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 143 | 20231026 | 161900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 144 | 20231026 | 161800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 145 | 20231026 | 161700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 146 | 20231026 | 161600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 147 | 20231026 | 161500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 148 | 20231026 | 161400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 149 | 20231026 | 161300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 150 | 20231026 | 161200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 151 | 20231026 | 161100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 152 | 20231026 | 161000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 699 |
| 153 | 20231026 | 160900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 154 | 20231026 | 160800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 155 | 20231026 | 160700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 156 | 20231026 | 160600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 157 | 20231026 | 160500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 158 | 20231026 | 160400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 159 | 20231026 | 160300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 160 | 20231026 | 160200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 161 | 20231026 | 160100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 162 | 20231026 | 160000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 163 | 20231026 | 155900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 164 | 20231026 | 155800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 165 | 20231026 | 155700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 166 | 20231026 | 155600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 167 | 20231026 | 155500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 168 | 20231026 | 155400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 169 | 20231026 | 155300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 170 | 20231026 | 155200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 171 | 20231026 | 155100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 172 | 20231026 | 155000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 173 | 20231026 | 154900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 174 | 20231026 | 154800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 175 | 20231026 | 154700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 176 | 20231026 | 154600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 177 | 20231026 | 154500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 178 | 20231026 | 154400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 179 | 20231026 | 154300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 180 | 20231026 | 154200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 181 | 20231026 | 154100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 182 | 20231026 | 154000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 699 |
| 183 | 20231026 | 153900 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 184 | 20231026 | 153800 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 185 | 20231026 | 153700 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 186 | 20231026 | 153600 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 187 | 20231026 | 153500 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 188 | 20231026 | 153400 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 189 | 20231026 | 153300 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 190 | 20231026 | 153200 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 191 | 20231026 | 153100 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 192 | 20231026 | 153000 | 7070626000 | 442000 | 442000 | 442000 | 442000 | 699 |
| 193 | 20231026 | 152900 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 194 | 20231026 | 152800 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 195 | 20231026 | 152700 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 196 | 20231026 | 152600 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 197 | 20231026 | 152500 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 198 | 20231026 | 152400 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 199 | 20231026 | 152300 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 200 | 20231026 | 152200 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 201 | 20231026 | 152100 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 202 | 20231026 | 152000 | 6761668000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 203 | 20231026 | 151900 | 6761668000 | 442000 | 442500 | 442500 | 442000 | 13 |
| 204 | 20231026 | 151800 | 6755921000 | 442000 | 443000 | 443000 | 442000 | 42 |
| 205 | 20231026 | 151700 | 6737336500 | 442500 | 443000 | 443000 | 442500 | 18 |
| 206 | 20231026 | 151600 | 6729365000 | 443000 | 442500 | 443000 | 442500 | 24 |
| 207 | 20231026 | 151500 | 6718735500 | 442500 | 443000 | 443000 | 442500 | 35 |
| 208 | 20231026 | 151400 | 6703237000 | 442500 | 443500 | 443500 | 442500 | 50 |
| 209 | 20231026 | 151300 | 6681093500 | 443000 | 443000 | 443500 | 443000 | 35 |
| 210 | 20231026 | 151200 | 6665584000 | 443000 | 443000 | 443000 | 442500 | 78 |
| 211 | 20231026 | 151100 | 6631031500 | 443000 | 443000 | 443000 | 442500 | 24 |
| 212 | 20231026 | 151000 | 6620401000 | 443000 | 442500 | 443000 | 442500 | 20 |
| 213 | 20231026 | 150900 | 6611543000 | 442500 | 442500 | 443000 | 442500 | 20 |
| 214 | 20231026 | 150800 | 6602684500 | 442500 | 443000 | 443000 | 442500 | 24 |
| 215 | 20231026 | 150700 | 6592054000 | 443000 | 443000 | 443000 | 442500 | 43 |
| 216 | 20231026 | 150600 | 6573008000 | 443000 | 443000 | 443000 | 442500 | 42 |
| 217 | 20231026 | 150500 | 6554404000 | 443000 | 443500 | 443500 | 443000 | 15 |
| 218 | 20231026 | 150400 | 6547756500 | 443000 | 443000 | 443500 | 443000 | 18 |
| 219 | 20231026 | 150300 | 6539775500 | 443000 | 443000 | 444000 | 443000 | 20 |
| 220 | 20231026 | 150200 | 6530905000 | 443500 | 444000 | 444000 | 443000 | 20 |
| 221 | 20231026 | 150100 | 6522030500 | 443000 | 444000 | 444000 | 443000 | 46 |
| 222 | 20231026 | 150000 | 6501642000 | 444000 | 443000 | 444000 | 443000 | 39 |
| 223 | 20231026 | 145900 | 6484346000 | 443500 | 442500 | 444000 | 442500 | 70 |
| 224 | 20231026 | 145800 | 6453307000 | 442000 | 442500 | 443000 | 442000 | 29 |
| 225 | 20231026 | 145700 | 6440469500 | 442500 | 443000 | 443500 | 442000 | 52 |
| 226 | 20231026 | 145600 | 6417441500 | 443000 | 443500 | 444000 | 442500 | 24 |
| 227 | 20231026 | 145500 | 6406802500 | 443500 | 442500 | 443500 | 442500 | 66 |
| 228 | 20231026 | 145400 | 6377553000 | 442500 | 443500 | 443500 | 442500 | 43 |
| 229 | 20231026 | 145300 | 6358497000 | 442500 | 443500 | 444000 | 442500 | 51 |
| 230 | 20231026 | 145200 | 6335889000 | 443000 | 442500 | 444000 | 442500 | 54 |
| 231 | 20231026 | 145100 | 6311949500 | 442500 | 443000 | 443500 | 442500 | 33 |
| 232 | 20231026 | 145000 | 6297332000 | 442500 | 442500 | 443500 | 442500 | 31 |
| 233 | 20231026 | 144900 | 6283602000 | 442500 | 443000 | 443500 | 442500 | 39 |
| 234 | 20231026 | 144800 | 6266326000 | 443500 | 442500 | 443500 | 442500 | 49 |
| 235 | 20231026 | 144700 | 6244623000 | 442500 | 443500 | 443500 | 442500 | 23 |
| 236 | 20231026 | 144600 | 6234436000 | 443500 | 442500 | 443500 | 442500 | 40 |
| 237 | 20231026 | 144500 | 6216716000 | 442500 | 442500 | 443500 | 442500 | 38 |
| 238 | 20231026 | 144400 | 6199871000 | 443500 | 443000 | 443500 | 442500 | 49 |
| 239 | 20231026 | 144300 | 6178158500 | 443000 | 443500 | 443500 | 443000 | 22 |
| 240 | 20231026 | 144200 | 6168405500 | 443500 | 443500 | 443500 | 443000 | 40 |
| 241 | 20231026 | 144100 | 6150669500 | 443500 | 443000 | 444000 | 443000 | 43 |
| 242 | 20231026 | 144000 | 6131601000 | 443500 | 443500 | 444000 | 443000 | 25 |
| 243 | 20231026 | 143900 | 6120516500 | 444000 | 443500 | 444000 | 443500 | 13 |
| 244 | 20231026 | 143800 | 6114746500 | 443500 | 445000 | 445000 | 443500 | 72 |
| 245 | 20231026 | 143700 | 6082780500 | 445000 | 444500 | 445000 | 444000 | 46 |
| 246 | 20231026 | 143600 | 6062335500 | 444500 | 444000 | 444500 | 444000 | 27 |
| 247 | 20231026 | 143500 | 6050340500 | 444500 | 444000 | 444500 | 444000 | 25 |
| 248 | 20231026 | 143400 | 6039234500 | 444500 | 443500 | 444500 | 443500 | 58 |
| 249 | 20231026 | 143300 | 6013478000 | 443500 | 444000 | 444000 | 443500 | 30 |
| 250 | 20231026 | 143200 | 6000163000 | 444000 | 443500 | 444000 | 443500 | 14 |
| 251 | 20231026 | 143100 | 5993950500 | 443500 | 444000 | 444000 | 443500 | 29 |
| 252 | 20231026 | 143000 | 5981081000 | 444000 | 443000 | 444000 | 443000 | 43 |
| 253 | 20231026 | 142900 | 5962012000 | 443000 | 443500 | 444000 | 443000 | 29 |
| 254 | 20231026 | 142800 | 5949146500 | 444000 | 443500 | 444000 | 443500 | 30 |
| 255 | 20231026 | 142700 | 5935831000 | 444000 | 443000 | 444000 | 443000 | 52 |
| 256 | 20231026 | 142600 | 5912760500 | 443000 | 443000 | 443500 | 443000 | 27 |
| 257 | 20231026 | 142500 | 5900794000 | 443500 | 443500 | 443500 | 443000 | 27 |
| 258 | 20231026 | 142400 | 5888823000 | 443000 | 443000 | 443500 | 443000 | 23 |
| 259 | 20231026 | 142300 | 5878633000 | 443500 | 443500 | 444000 | 443000 | 99 |
| 260 | 20231026 | 142200 | 5834716500 | 444000 | 443500 | 444000 | 443500 | 14 |
| 261 | 20231026 | 142100 | 5828505000 | 443500 | 444500 | 445000 | 443500 | 168 |
| 262 | 20231026 | 142000 | 5753956500 | 444500 | 445000 | 445000 | 444500 | 10 |
| 263 | 20231026 | 141900 | 5749509500 | 445000 | 445000 | 445500 | 444500 | 69 |
| 264 | 20231026 | 141800 | 5718804000 | 444500 | 444500 | 445000 | 444500 | 30 |
| 265 | 20231026 | 141700 | 5705457500 | 444500 | 445000 | 445000 | 444500 | 32 |
| 266 | 20231026 | 141600 | 5691219500 | 444500 | 444500 | 445000 | 444500 | 41 |
| 267 | 20231026 | 141500 | 5672978000 | 445000 | 445000 | 445000 | 444500 | 26 |
| 268 | 20231026 | 141400 | 5661412500 | 444500 | 444500 | 445000 | 444500 | 16 |
| 269 | 20231026 | 141300 | 5654295500 | 444500 | 445000 | 445000 | 444500 | 18 |
| 270 | 20231026 | 141200 | 5646288500 | 445000 | 444500 | 445000 | 444500 | 47 |
| 271 | 20231026 | 141100 | 5625377500 | 445000 | 445000 | 445000 | 444500 | 27 |
| 272 | 20231026 | 141000 | 5613364500 | 445000 | 444500 | 445000 | 444500 | 3 |
| 273 | 20231026 | 140900 | 5612030500 | 445000 | 445000 | 445000 | 444500 | 55 |
| 274 | 20231026 | 140800 | 5587556500 | 444500 | 445000 | 445000 | 444500 | 24 |
| 275 | 20231026 | 140700 | 5576880500 | 445000 | 444500 | 445000 | 444500 | 9 |
| 276 | 20231026 | 140600 | 5572876500 | 445000 | 444000 | 445000 | 444000 | 33 |
| 277 | 20231026 | 140500 | 5558205000 | 445000 | 444500 | 445000 | 444500 | 46 |
| 278 | 20231026 | 140400 | 5537737000 | 444500 | 445000 | 445000 | 444500 | 24 |
| 279 | 20231026 | 140300 | 5527059500 | 445000 | 444500 | 445000 | 444500 | 40 |
| 280 | 20231026 | 140200 | 5509273000 | 445000 | 444500 | 445000 | 444000 | 49 |
| 281 | 20231026 | 140100 | 5487492000 | 444000 | 444000 | 444500 | 444000 | 39 |
| 282 | 20231026 | 140000 | 5470158000 | 444000 | 444500 | 444500 | 444000 | 21 |
| 283 | 20231026 | 135900 | 5460825000 | 444000 | 444000 | 444000 | 444000 | 3 |
| 284 | 20231026 | 135800 | 5459493000 | 444500 | 444000 | 444500 | 444000 | 30 |
| 285 | 20231026 | 135700 | 5446163000 | 444000 | 444000 | 444000 | 444000 | 74 |
| 286 | 20231026 | 135600 | 5413307000 | 444000 | 444500 | 444500 | 444000 | 27 |
| 287 | 20231026 | 135500 | 5401309000 | 444000 | 444500 | 444500 | 444000 | 8 |
| 288 | 20231026 | 135400 | 5397754000 | 444500 | 444500 | 445000 | 444500 | 58 |
| 289 | 20231026 | 135300 | 5371955500 | 444000 | 444500 | 445000 | 444000 | 34 |
| 290 | 20231026 | 135200 | 5356845000 | 444500 | 444500 | 444500 | 444000 | 23 |
| 291 | 20231026 | 135100 | 5346624500 | 444000 | 445000 | 445000 | 444000 | 41 |
| 292 | 20231026 | 135000 | 5328383500 | 444000 | 444000 | 444500 | 444000 | 26 |
| 293 | 20231026 | 134900 | 5316831500 | 444500 | 444500 | 445000 | 444500 | 9 |
| 294 | 20231026 | 134800 | 5312830500 | 445000 | 444000 | 445000 | 444000 | 27 |
| 295 | 20231026 | 134700 | 5300823000 | 445500 | 444000 | 445500 | 444000 | 67 |
| 296 | 20231026 | 134600 | 5271012500 | 444500 | 444500 | 444500 | 444000 | 20 |
| 297 | 20231026 | 134500 | 5262124500 | 444000 | 444500 | 444500 | 444000 | 46 |
| 298 | 20231026 | 134400 | 5241698500 | 444500 | 445500 | 445500 | 444500 | 20 |
| 299 | 20231026 | 134300 | 5232802500 | 444500 | 445000 | 445500 | 444500 | 103 |
| 300 | 20231026 | 134200 | 5186954500 | 445000 | 444500 | 445500 | 444500 | 15 |
| 301 | 20231026 | 134100 | 5180277500 | 444500 | 445000 | 445000 | 444500 | 22 |
| 302 | 20231026 | 134000 | 5170489500 | 445000 | 445500 | 446000 | 444500 | 59 |
| 303 | 20231026 | 133900 | 5144199500 | 445500 | 445000 | 445500 | 444500 | 23 |
| 304 | 20231026 | 133800 | 5133964000 | 445000 | 445500 | 445500 | 444500 | 13 |
| 305 | 20231026 | 133700 | 5128181500 | 445000 | 445500 | 446000 | 445000 | 100 |
| 306 | 20231026 | 133600 | 5083623000 | 445500 | 445500 | 445500 | 445000 | 35 |
| 307 | 20231026 | 133500 | 5068032500 | 445000 | 445500 | 445500 | 445000 | 20 |
| 308 | 20231026 | 133400 | 5059125000 | 445000 | 445500 | 445500 | 445000 | 7 |
| 309 | 20231026 | 133300 | 5056008500 | 445000 | 445000 | 445500 | 445000 | 43 |
| 310 | 20231026 | 133200 | 5036857000 | 445000 | 445000 | 445000 | 444500 | 54 |
| 311 | 20231026 | 133100 | 5012830000 | 445500 | 445500 | 445500 | 445000 | 25 |
| 312 | 20231026 | 133000 | 5001694500 | 445500 | 446000 | 446000 | 445000 | 43 |
| 313 | 20231026 | 132900 | 4982537500 | 446000 | 445000 | 446000 | 445000 | 42 |
| 314 | 20231026 | 132800 | 4963828000 | 445500 | 445500 | 445500 | 445500 | 14 |
| 315 | 20231026 | 132700 | 4957591000 | 445000 | 444500 | 445000 | 444500 | 19 |
| 316 | 20231026 | 132600 | 4949140000 | 445000 | 444500 | 446000 | 444500 | 17 |
| 317 | 20231026 | 132500 | 4941571000 | 445500 | 445000 | 445500 | 444500 | 53 |
| 318 | 20231026 | 132400 | 4917971500 | 445000 | 445500 | 445500 | 445000 | 27 |
| 319 | 20231026 | 132300 | 4905956000 | 445500 | 445500 | 445500 | 445000 | 22 |
| 320 | 20231026 | 132200 | 4896157500 | 446000 | 445000 | 446000 | 445000 | 43 |
| 321 | 20231026 | 132100 | 4877002000 | 445000 | 445500 | 445500 | 444500 | 31 |
| 322 | 20231026 | 132000 | 4863207500 | 445500 | 445500 | 445500 | 445500 | 14 |
| 323 | 20231026 | 131900 | 4856970500 | 445000 | 445500 | 445500 | 445000 | 8 |
| 324 | 20231026 | 131800 | 4853407000 | 445500 | 445500 | 445500 | 445000 | 65 |
| 325 | 20231026 | 131700 | 4824459500 | 445000 | 445000 | 445000 | 445000 | 8 |
| 326 | 20231026 | 131600 | 4820899500 | 444500 | 444500 | 445000 | 444000 | 16 |
| 327 | 20231026 | 131500 | 4813787000 | 444500 | 445500 | 445500 | 444000 | 69 |
| 328 | 20231026 | 131400 | 4783077500 | 445000 | 446000 | 446000 | 445000 | 54 |
| 329 | 20231026 | 131300 | 4759006500 | 446500 | 446500 | 446500 | 446500 | 7 |
| 330 | 20231026 | 131200 | 4755881000 | 446000 | 446000 | 446000 | 446000 | 27 |
| 331 | 20231026 | 131100 | 4743839000 | 446000 | 446000 | 446000 | 446000 | 28 |
| 332 | 20231026 | 131000 | 4731351000 | 445500 | 446000 | 446000 | 445500 | 26 |
| 333 | 20231026 | 130900 | 4719756000 | 446000 | 446000 | 446000 | 446000 | 4 |
| 334 | 20231026 | 130800 | 4717972000 | 446000 | 445500 | 446000 | 445500 | 12 |
| 335 | 20231026 | 130700 | 4712623500 | 445000 | 446500 | 446500 | 444500 | 115 |
| 336 | 20231026 | 130600 | 4661432500 | 446500 | 446500 | 446500 | 446000 | 20 |
| 337 | 20231026 | 130500 | 4652503000 | 446500 | 446000 | 446500 | 446000 | 8 |
| 338 | 20231026 | 130400 | 4648934000 | 446000 | 446000 | 446000 | 446000 | 42 |
| 339 | 20231026 | 130300 | 4630202000 | 446000 | 446000 | 446000 | 446000 | 7 |
| 340 | 20231026 | 130200 | 4627080000 | 446000 | 446000 | 446500 | 446000 | 30 |
| 341 | 20231026 | 130100 | 4613698000 | 446500 | 446500 | 446500 | 446500 | 31 |
| 342 | 20231026 | 130000 | 4599856500 | 446500 | 446000 | 446500 | 446000 | 46 |
| 343 | 20231026 | 125900 | 4579321500 | 446000 | 446500 | 446500 | 445500 | 35 |
| 344 | 20231026 | 125800 | 4563711000 | 446500 | 446500 | 446500 | 446000 | 17 |
| 345 | 20231026 | 125700 | 4556121000 | 446500 | 446500 | 446500 | 446000 | 36 |
| 346 | 20231026 | 125600 | 4540047500 | 446500 | 446000 | 446500 | 446000 | 51 |
| 347 | 20231026 | 125500 | 4517295000 | 446000 | 446000 | 446000 | 446000 | 13 |
| 348 | 20231026 | 125400 | 4511497000 | 446000 | 446000 | 446000 | 446000 | 12 |
| 349 | 20231026 | 125300 | 4506145000 | 446000 | 446000 | 446000 | 445500 | 80 |
| 350 | 20231026 | 125200 | 4470467500 | 446000 | 446000 | 446000 | 446000 | 8 |
| 351 | 20231026 | 125100 | 4466899500 | 446000 | 446000 | 446000 | 446000 | 17 |
| 352 | 20231026 | 125000 | 4459317500 | 446000 | 446000 | 446000 | 446000 | 26 |
| 353 | 20231026 | 124900 | 4447721500 | 446000 | 446000 | 446000 | 446000 | 53 |
| 354 | 20231026 | 124800 | 4424083500 | 446000 | 446000 | 446000 | 446000 | 4 |
| 355 | 20231026 | 124700 | 4422299500 | 445500 | 446000 | 446000 | 445500 | 26 |
| 356 | 20231026 | 124600 | 4410704000 | 446000 | 446000 | 446000 | 446000 | 30 |
| 357 | 20231026 | 124500 | 4397324000 | 446000 | 446000 | 446000 | 445500 | 23 |
| 358 | 20231026 | 124400 | 4387066500 | 446000 | 446000 | 446000 | 445500 | 25 |
| 359 | 20231026 | 124300 | 4375927000 | 446000 | 446000 | 446000 | 446000 | 23 |
| 360 | 20231026 | 124200 | 4365669000 | 446000 | 446000 | 446000 | 446000 | 45 |
| 361 | 20231026 | 124100 | 4345599000 | 446000 | 446000 | 446000 | 446000 | 16 |
| 362 | 20231026 | 124000 | 4338463000 | 446000 | 445500 | 446000 | 445500 | 71 |
| 363 | 20231026 | 123900 | 4306829500 | 445500 | 445500 | 445500 | 445500 | 59 |
| 364 | 20231026 | 123800 | 4280545000 | 445500 | 445500 | 445500 | 445500 | 9 |
| 365 | 20231026 | 123700 | 4276535500 | 445500 | 445000 | 445500 | 445000 | 16 |
| 366 | 20231026 | 123600 | 4269408000 | 445500 | 445500 | 445500 | 445500 | 6 |
| 367 | 20231026 | 123500 | 4266735000 | 445000 | 445000 | 445000 | 444500 | 104 |
| 368 | 20231026 | 123400 | 4220455500 | 445000 | 445000 | 445000 | 444500 | 19 |
| 369 | 20231026 | 123300 | 4212004000 | 445000 | 445000 | 445000 | 445000 | 21 |
| 370 | 20231026 | 123200 | 4202659000 | 445000 | 445000 | 445000 | 445000 | 8 |
| 371 | 20231026 | 123100 | 4199099000 | 445000 | 444500 | 445000 | 444500 | 35 |
| 372 | 20231026 | 123000 | 4183525000 | 444500 | 444500 | 445000 | 444500 | 16 |
| 373 | 20231026 | 122900 | 4176412500 | 444500 | 445000 | 445000 | 444500 | 24 |
| 374 | 20231026 | 122800 | 4165739500 | 444500 | 445000 | 445000 | 444500 | 28 |
| 375 | 20231026 | 122700 | 4153280000 | 444500 | 444500 | 445000 | 444500 | 23 |
| 376 | 20231026 | 122600 | 4143053000 | 444500 | 444500 | 445000 | 444500 | 19 |
| 377 | 20231026 | 122500 | 4134607000 | 445000 | 445000 | 445000 | 444500 | 14 |
| 378 | 20231026 | 122400 | 4128381000 | 445000 | 445000 | 445000 | 444500 | 64 |
| 379 | 20231026 | 122300 | 4099916500 | 445000 | 445000 | 445000 | 445000 | 1 |
| 380 | 20231026 | 122200 | 4099471500 | 444500 | 445500 | 445500 | 444500 | 28 |
| 381 | 20231026 | 122100 | 4087007500 | 445500 | 446000 | 446000 | 445500 | 31 |
| 382 | 20231026 | 122000 | 4073183000 | 445500 | 445500 | 446000 | 445500 | 19 |
| 383 | 20231026 | 121900 | 4064715500 | 445500 | 445500 | 445500 | 445500 | 14 |
| 384 | 20231026 | 121800 | 4058478500 | 446000 | 445000 | 446500 | 445000 | 34 |
| 385 | 20231026 | 121700 | 4043330000 | 446500 | 446000 | 446500 | 445500 | 57 |
| 386 | 20231026 | 121600 | 4017913000 | 445500 | 445500 | 445500 | 445500 | 27 |
| 387 | 20231026 | 121500 | 4005884500 | 445500 | 445500 | 445500 | 445500 | 9 |
| 388 | 20231026 | 121400 | 4001875000 | 445500 | 445500 | 445500 | 445500 | 16 |
| 389 | 20231026 | 121300 | 3994747000 | 445500 | 445000 | 445500 | 445000 | 38 |
| 390 | 20231026 | 121200 | 3977823000 | 445000 | 445000 | 445000 | 445000 | 14 |
| 391 | 20231026 | 121100 | 3971593000 | 445000 | 444500 | 445000 | 444500 | 52 |
| 392 | 20231026 | 121000 | 3948453500 | 444500 | 444500 | 445000 | 444500 | 55 |
| 393 | 20231026 | 120900 | 3924000000 | 444500 | 444500 | 444500 | 444500 | 7 |
| 394 | 20231026 | 120800 | 3920888500 | 444500 | 444500 | 444500 | 444000 | 15 |
| 395 | 20231026 | 120700 | 3914222000 | 444500 | 444500 | 444500 | 444000 | 22 |
| 396 | 20231026 | 120600 | 3904450500 | 444500 | 444500 | 444500 | 444500 | 47 |
| 397 | 20231026 | 120500 | 3883559000 | 444000 | 444500 | 444500 | 444000 | 20 |
| 398 | 20231026 | 120400 | 3874670500 | 445000 | 445000 | 445000 | 445000 | 5 |
| 399 | 20231026 | 120300 | 3872445500 | 445000 | 444500 | 445000 | 444500 | 45 |
| 400 | 20231026 | 120200 | 3852442000 | 444500 | 444000 | 444500 | 444000 | 12 |
| 401 | 20231026 | 120100 | 3847111000 | 444000 | 444500 | 444500 | 444000 | 28 |
| 402 | 20231026 | 120000 | 3834674000 | 444500 | 444500 | 444500 | 444500 | 11 |
| 403 | 20231026 | 115900 | 3829784500 | 444500 | 444000 | 444500 | 444000 | 56 |
| 404 | 20231026 | 115800 | 3804919000 | 444000 | 444000 | 444000 | 444000 | 2 |
| 405 | 20231026 | 115700 | 3804031000 | 444000 | 444000 | 444000 | 444000 | 20 |
| 406 | 20231026 | 115600 | 3795151000 | 444000 | 444000 | 444000 | 444000 | 6 |
| 407 | 20231026 | 115500 | 3792487000 | 444000 | 443500 | 444000 | 443500 | 53 |
| 408 | 20231026 | 115400 | 3768958000 | 444000 | 444000 | 444000 | 443500 | 7 |
| 409 | 20231026 | 115300 | 3765851000 | 444000 | 444000 | 444000 | 444000 | 21 |
| 410 | 20231026 | 115200 | 3756527000 | 444000 | 444000 | 444000 | 444000 | 32 |
| 411 | 20231026 | 115100 | 3742319000 | 444000 | 444000 | 444000 | 444000 | 19 |
| 412 | 20231026 | 115000 | 3733883000 | 444000 | 444000 | 444000 | 443500 | 12 |
| 413 | 20231026 | 114900 | 3728555500 | 444000 | 444500 | 444500 | 443500 | 30 |
| 414 | 20231026 | 114800 | 3715239500 | 444000 | 444500 | 445000 | 444000 | 65 |
| 415 | 20231026 | 114700 | 3686348500 | 444500 | 444500 | 444500 | 444000 | 34 |
| 416 | 20231026 | 114600 | 3671243000 | 444500 | 444500 | 444500 | 444500 | 9 |
| 417 | 20231026 | 114500 | 3667242500 | 444500 | 444500 | 444500 | 444500 | 33 |
| 418 | 20231026 | 114400 | 3652574000 | 444500 | 444000 | 444500 | 443500 | 14 |
| 419 | 20231026 | 114300 | 3646354500 | 444500 | 444000 | 444500 | 444000 | 13 |
| 420 | 20231026 | 114200 | 3640581500 | 444000 | 444000 | 444000 | 444000 | 8 |
| 421 | 20231026 | 114100 | 3637029500 | 444000 | 444500 | 444500 | 444000 | 60 |
| 422 | 20231026 | 114000 | 3610360000 | 444500 | 444500 | 444500 | 444000 | 7 |
| 423 | 20231026 | 113900 | 3607249000 | 444500 | 444500 | 444500 | 444500 | 9 |
| 424 | 20231026 | 113800 | 3603248500 | 444500 | 444500 | 444500 | 444500 | 10 |
| 425 | 20231026 | 113700 | 3598803500 | 444500 | 444000 | 444500 | 444000 | 85 |
| 426 | 20231026 | 113600 | 3561043000 | 444000 | 444000 | 444000 | 443500 | 12 |
| 427 | 20231026 | 113500 | 3555717000 | 444000 | 444500 | 444500 | 444000 | 40 |
| 428 | 20231026 | 113400 | 3537953000 | 444500 | 444000 | 444500 | 444000 | 12 |
| 429 | 20231026 | 113300 | 3532623000 | 444000 | 444000 | 444000 | 444000 | 18 |
| 430 | 20231026 | 113200 | 3524631000 | 444000 | 444500 | 444500 | 444000 | 12 |
| 431 | 20231026 | 113100 | 3519298000 | 444000 | 444500 | 444500 | 444000 | 20 |
| 432 | 20231026 | 113000 | 3510415500 | 444500 | 444500 | 444500 | 444500 | 38 |
| 433 | 20231026 | 112900 | 3493524500 | 444500 | 444500 | 444500 | 444500 | 13 |
| 434 | 20231026 | 112800 | 3487746000 | 444500 | 445000 | 445500 | 444000 | 19 |
| 435 | 20231026 | 112700 | 3479296000 | 445000 | 445500 | 445500 | 445000 | 99 |
| 436 | 20231026 | 112600 | 3435195500 | 445500 | 445500 | 445500 | 445000 | 14 |
| 437 | 20231026 | 112500 | 3428960000 | 445500 | 445000 | 445500 | 445000 | 25 |
| 438 | 20231026 | 112400 | 3417823500 | 445000 | 445000 | 445000 | 445000 | 24 |
| 439 | 20231026 | 112300 | 3407143500 | 445000 | 445000 | 445000 | 444000 | 151 |
| 440 | 20231026 | 112200 | 3340031500 | 444500 | 444500 | 444500 | 444500 | 15 |
| 441 | 20231026 | 112100 | 3333364000 | 444500 | 445000 | 445000 | 444500 | 18 |
| 442 | 20231026 | 112000 | 3325355500 | 444500 | 444500 | 444500 | 444500 | 21 |
| 443 | 20231026 | 111900 | 3316021000 | 445000 | 444000 | 445000 | 444000 | 35 |
| 444 | 20231026 | 111800 | 3300480000 | 444000 | 444000 | 444000 | 443500 | 14 |
| 445 | 20231026 | 111700 | 3294266000 | 444000 | 444500 | 445000 | 444000 | 22 |
| 446 | 20231026 | 111600 | 3284496000 | 445000 | 444500 | 445000 | 444500 | 37 |
| 447 | 20231026 | 111500 | 3268035500 | 444500 | 445000 | 445000 | 444500 | 85 |
| 448 | 20231026 | 111400 | 3230243000 | 445000 | 445000 | 445000 | 445000 | 12 |
| 449 | 20231026 | 111300 | 3224903000 | 445000 | 445000 | 445000 | 444500 | 6 |
| 450 | 20231026 | 111200 | 3222233500 | 444500 | 445500 | 445500 | 444500 | 37 |
| 451 | 20231026 | 111100 | 3205769500 | 445500 | 444500 | 445500 | 444500 | 11 |
| 452 | 20231026 | 111000 | 3200877000 | 444500 | 444000 | 444500 | 444000 | 13 |
| 453 | 20231026 | 110900 | 3195101000 | 444000 | 443500 | 444000 | 443500 | 68 |
| 454 | 20231026 | 110800 | 3164929500 | 443500 | 443500 | 443500 | 443500 | 7 |
| 455 | 20231026 | 110700 | 3161825000 | 443500 | 443500 | 443500 | 443500 | 8 |
| 456 | 20231026 | 110600 | 3158277000 | 443500 | 443500 | 443500 | 443500 | 2 |
| 457 | 20231026 | 110500 | 3157390000 | 443500 | 443500 | 443500 | 443000 | 40 |
| 458 | 20231026 | 110400 | 3139651500 | 443000 | 443000 | 443500 | 443000 | 32 |
| 459 | 20231026 | 110300 | 3125469500 | 443500 | 443500 | 443500 | 443500 | 12 |
| 460 | 20231026 | 110200 | 3120147500 | 443500 | 443500 | 444000 | 443500 | 32 |
| 461 | 20231026 | 110100 | 3105954000 | 443000 | 443000 | 443000 | 443000 | 24 |
| 462 | 20231026 | 110000 | 3095322000 | 443000 | 443000 | 443000 | 443000 | 11 |
| 463 | 20231026 | 105900 | 3090449000 | 443000 | 443000 | 443000 | 442500 | 7 |
| 464 | 20231026 | 105800 | 3087349000 | 443000 | 442500 | 443000 | 442500 | 32 |
| 465 | 20231026 | 105700 | 3073185000 | 442500 | 442000 | 442500 | 442000 | 2 |
| 466 | 20231026 | 105600 | 3072300500 | 442500 | 442000 | 442500 | 442000 | 12 |
| 467 | 20231026 | 105500 | 3066991000 | 442500 | 442000 | 442500 | 442000 | 9 |
| 468 | 20231026 | 105400 | 3063009000 | 442500 | 443000 | 443000 | 442500 | 43 |
| 469 | 20231026 | 105300 | 3043964000 | 443000 | 443000 | 443000 | 443000 | 8 |
| 470 | 20231026 | 105200 | 3040420000 | 443000 | 444000 | 444000 | 442500 | 16 |
| 471 | 20231026 | 105100 | 3033328500 | 444000 | 444000 | 444000 | 444000 | 34 |
| 472 | 20231026 | 105000 | 3018232500 | 443000 | 442500 | 444000 | 442500 | 7 |
| 473 | 20231026 | 104900 | 3015133000 | 443000 | 443500 | 443500 | 443000 | 44 |
| 474 | 20231026 | 104800 | 2995632500 | 443500 | 443500 | 443500 | 443500 | 20 |
| 475 | 20231026 | 104700 | 2986762500 | 443500 | 442500 | 443500 | 442500 | 26 |
| 476 | 20231026 | 104600 | 2975245000 | 443000 | 443000 | 443000 | 443000 | 7 |
| 477 | 20231026 | 104500 | 2972144000 | 443000 | 442500 | 443000 | 442500 | 13 |
| 478 | 20231026 | 104400 | 2966387500 | 443000 | 444000 | 444000 | 443000 | 30 |
| 479 | 20231026 | 104300 | 2953079500 | 444000 | 444000 | 444000 | 444000 | 30 |
| 480 | 20231026 | 104200 | 2939759500 | 444000 | 443500 | 444000 | 443500 | 23 |
| 481 | 20231026 | 104100 | 2929555000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 482 | 20231026 | 104000 | 2929555000 | 444000 | 443500 | 444000 | 443500 | 25 |
| 483 | 20231026 | 103900 | 2918462500 | 443500 | 443500 | 443500 | 443000 | 23 |
| 484 | 20231026 | 103800 | 2908271500 | 444000 | 443500 | 444000 | 443500 | 19 |
| 485 | 20231026 | 103700 | 2899840000 | 443500 | 443500 | 444000 | 443500 | 29 |
| 486 | 20231026 | 103600 | 2886975500 | 444000 | 443500 | 444000 | 443500 | 60 |
| 487 | 20231026 | 103500 | 2860348500 | 443500 | 443500 | 443500 | 443500 | 10 |
| 488 | 20231026 | 103400 | 2855913500 | 443500 | 443500 | 443500 | 443500 | 3 |
| 489 | 20231026 | 103300 | 2854583000 | 443500 | 443500 | 443500 | 443500 | 35 |
| 490 | 20231026 | 103200 | 2839060500 | 443000 | 443000 | 443000 | 443000 | 6 |
| 491 | 20231026 | 103100 | 2836402500 | 443500 | 443500 | 443500 | 443500 | 8 |
| 492 | 20231026 | 103000 | 2832854500 | 443500 | 443000 | 443500 | 443000 | 6 |
| 493 | 20231026 | 102900 | 2830196000 | 443500 | 443500 | 444000 | 443500 | 42 |
| 494 | 20231026 | 102800 | 2811566000 | 443000 | 442500 | 443000 | 442500 | 9 |
| 495 | 20231026 | 102700 | 2807580000 | 442500 | 442500 | 442500 | 442500 | 41 |
| 496 | 20231026 | 102600 | 2789437500 | 442500 | 443000 | 443500 | 441500 | 63 |
| 497 | 20231026 | 102500 | 2761555500 | 443000 | 443000 | 443000 | 442500 | 25 |
| 498 | 20231026 | 102400 | 2750481000 | 442500 | 443000 | 443000 | 442500 | 38 |
| 499 | 20231026 | 102300 | 2733662000 | 443000 | 443000 | 443000 | 442500 | 4 |
| 500 | 20231026 | 102200 | 2731890500 | 443000 | 443500 | 443500 | 443000 | 36 |
| 501 | 20231026 | 102100 | 2715928500 | 443500 | 443000 | 443500 | 443000 | 10 |
| 502 | 20231026 | 102000 | 2711497000 | 443000 | 443500 | 443500 | 443000 | 32 |
| 503 | 20231026 | 101900 | 2697310500 | 443500 | 443500 | 443500 | 443500 | 32 |
| 504 | 20231026 | 101800 | 2683118500 | 443500 | 442500 | 443500 | 442500 | 40 |
| 505 | 20231026 | 101700 | 2665400000 | 442500 | 442000 | 442500 | 442000 | 8 |
| 506 | 20231026 | 101600 | 2661861000 | 442000 | 440500 | 442000 | 440500 | 66 |
| 507 | 20231026 | 101500 | 2632771500 | 442000 | 443500 | 443500 | 440000 | 374 |
| 508 | 20231026 | 101400 | 2467545500 | 443500 | 443500 | 443500 | 443500 | 2 |
| 509 | 20231026 | 101300 | 2466658500 | 443500 | 443500 | 443500 | 443500 | 12 |
| 510 | 20231026 | 101200 | 2461336500 | 443500 | 443000 | 443500 | 443000 | 18 |
| 511 | 20231026 | 101100 | 2453361500 | 443000 | 443000 | 443000 | 443000 | 40 |
| 512 | 20231026 | 101000 | 2435641500 | 442500 | 442500 | 443000 | 442500 | 15 |
| 513 | 20231026 | 100900 | 2428999000 | 443000 | 443000 | 443000 | 443000 | 9 |
| 514 | 20231026 | 100800 | 2425012000 | 442500 | 443000 | 443000 | 442500 | 19 |
| 515 | 20231026 | 100700 | 2416600000 | 443000 | 443000 | 443000 | 443000 | 36 |
| 516 | 20231026 | 100600 | 2400652000 | 443000 | 443000 | 443000 | 442500 | 9 |
| 517 | 20231026 | 100500 | 2396665500 | 443000 | 442500 | 443000 | 442500 | 18 |
| 518 | 20231026 | 100400 | 2388698500 | 442500 | 442500 | 443000 | 442500 | 52 |
| 519 | 20231026 | 100300 | 2365675000 | 442500 | 442500 | 443000 | 442500 | 22 |
| 520 | 20231026 | 100200 | 2355937000 | 442500 | 442500 | 442500 | 442500 | 9 |
| 521 | 20231026 | 100100 | 2351954500 | 443000 | 443000 | 443500 | 443000 | 39 |
| 522 | 20231026 | 100000 | 2334677000 | 442500 | 442500 | 443000 | 442000 | 16 |
| 523 | 20231026 | 095900 | 2327596500 | 442500 | 442500 | 442500 | 442500 | 9 |
| 524 | 20231026 | 095800 | 2323614000 | 442000 | 442500 | 442500 | 442000 | 16 |
| 525 | 20231026 | 095700 | 2316540000 | 443500 | 442500 | 443500 | 442500 | 53 |
| 526 | 20231026 | 095600 | 2293073500 | 442000 | 442500 | 442500 | 442000 | 20 |
| 527 | 20231026 | 095500 | 2284230000 | 442500 | 442000 | 442500 | 442000 | 27 |
| 528 | 20231026 | 095400 | 2272291000 | 442500 | 442500 | 443000 | 442500 | 40 |
| 529 | 20231026 | 095300 | 2254588500 | 442500 | 443000 | 443000 | 442500 | 54 |
| 530 | 20231026 | 095200 | 2230678000 | 443000 | 443000 | 443000 | 441500 | 121 |
| 531 | 20231026 | 095100 | 2177217500 | 443000 | 443500 | 443500 | 443000 | 37 |
| 532 | 20231026 | 095000 | 2160826000 | 443500 | 443000 | 443500 | 443000 | 16 |
| 533 | 20231026 | 094900 | 2153735000 | 443000 | 442500 | 443000 | 442000 | 41 |
| 534 | 20231026 | 094800 | 2135582500 | 442500 | 442500 | 443000 | 442000 | 32 |
| 535 | 20231026 | 094700 | 2121424500 | 442500 | 444000 | 444000 | 442500 | 114 |
| 536 | 20231026 | 094600 | 2070828000 | 444500 | 444500 | 445000 | 444000 | 75 |
| 537 | 20231026 | 094500 | 2037505500 | 444500 | 446000 | 446000 | 444500 | 195 |
| 538 | 20231026 | 094400 | 1950694500 | 446000 | 446000 | 446000 | 446000 | 13 |
| 539 | 20231026 | 094300 | 1944896500 | 446000 | 446000 | 446000 | 446000 | 11 |
| 540 | 20231026 | 094200 | 1939990500 | 446500 | 446500 | 446500 | 446500 | 44 |
| 541 | 20231026 | 094100 | 1920344500 | 447000 | 447000 | 447000 | 447000 | 8 |
| 542 | 20231026 | 094000 | 1916768500 | 447500 | 447000 | 447500 | 447000 | 53 |
| 543 | 20231026 | 093900 | 1893059000 | 447000 | 446000 | 447000 | 446000 | 59 |
| 544 | 20231026 | 093800 | 1866724000 | 446000 | 445500 | 446000 | 445500 | 57 |
| 545 | 20231026 | 093700 | 1841304000 | 445500 | 446000 | 446000 | 445500 | 34 |
| 546 | 20231026 | 093600 | 1826140500 | 446000 | 446000 | 446500 | 446000 | 17 |
| 547 | 20231026 | 093500 | 1818556000 | 446500 | 446500 | 447000 | 446500 | 43 |
| 548 | 20231026 | 093400 | 1799356000 | 446500 | 446000 | 446500 | 446000 | 29 |
| 549 | 20231026 | 093300 | 1786412000 | 446000 | 446000 | 446500 | 446000 | 10 |
| 550 | 20231026 | 093200 | 1781949500 | 446500 | 446000 | 446500 | 446000 | 53 |
| 551 | 20231026 | 093100 | 1758307000 | 445500 | 445000 | 445500 | 445000 | 55 |
| 552 | 20231026 | 093000 | 1733818500 | 444500 | 444500 | 445000 | 444500 | 64 |
| 553 | 20231026 | 092900 | 1705368000 | 444500 | 444500 | 445000 | 444500 | 80 |
| 554 | 20231026 | 092800 | 1669781500 | 445000 | 446500 | 446500 | 445000 | 109 |
| 555 | 20231026 | 092700 | 1621199000 | 446500 | 448500 | 448500 | 445000 | 240 |
| 556 | 20231026 | 092600 | 1514145000 | 449000 | 450000 | 450000 | 449000 | 76 |
| 557 | 20231026 | 092500 | 1479988000 | 449500 | 449000 | 449500 | 449000 | 62 |
| 558 | 20231026 | 092400 | 1452124000 | 448500 | 448500 | 448500 | 448000 | 43 |
| 559 | 20231026 | 092300 | 1432844500 | 448500 | 449500 | 449500 | 447000 | 82 |
| 560 | 20231026 | 092200 | 1396078500 | 450000 | 453000 | 453000 | 450000 | 170 |
| 561 | 20231026 | 092100 | 1319438000 | 453000 | 452000 | 453500 | 451000 | 179 |
| 562 | 20231026 | 092000 | 1238494000 | 451500 | 451500 | 451500 | 451000 | 178 |
| 563 | 20231026 | 091900 | 1158128500 | 451000 | 451000 | 451500 | 450500 | 98 |
| 564 | 20231026 | 091800 | 1113907000 | 451000 | 449500 | 451000 | 449000 | 341 |
| 565 | 20231026 | 091700 | 960473500 | 449500 | 448000 | 449500 | 448000 | 105 |
| 566 | 20231026 | 091600 | 913329500 | 448500 | 448500 | 448500 | 448000 | 70 |
| 567 | 20231026 | 091500 | 881938000 | 448500 | 448000 | 448500 | 447500 | 166 |
| 568 | 20231026 | 091400 | 807510500 | 448000 | 447000 | 448000 | 447000 | 100 |
| 569 | 20231026 | 091300 | 762745000 | 447000 | 446500 | 447500 | 446500 | 169 |
| 570 | 20231026 | 091200 | 687194500 | 446500 | 445000 | 446500 | 445000 | 112 |
| 571 | 20231026 | 091100 | 637230500 | 445500 | 445500 | 446500 | 445500 | 112 |
| 572 | 20231026 | 091000 | 587267000 | 444500 | 444000 | 444500 | 444000 | 57 |
| 573 | 20231026 | 090900 | 561931500 | 444000 | 444500 | 445000 | 443500 | 87 |
| 574 | 20231026 | 090800 | 523273500 | 444500 | 445000 | 445000 | 443500 | 48 |
| 575 | 20231026 | 090700 | 501930500 | 445000 | 445000 | 445000 | 443500 | 110 |
| 576 | 20231026 | 090600 | 453031500 | 443500 | 445500 | 445500 | 442000 | 141 |
| 577 | 20231026 | 090500 | 390409500 | 445500 | 444000 | 445500 | 444000 | 125 |
| 578 | 20231026 | 090400 | 334846500 | 442500 | 442500 | 444000 | 442000 | 75 |
| 579 | 20231026 | 090300 | 301642500 | 442500 | 442500 | 442500 | 441500 | 69 |
| 580 | 20231026 | 090200 | 271121500 | 442000 | 444500 | 444500 | 441500 | 241 |
| 581 | 20231026 | 090100 | 164250500 | 444500 | 444500 | 445500 | 442500 | 148 |
| 582 | 20231026 | 090000 | 98509500 | 442000 | 446500 | 447000 | 442000 | 213 |