35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 71603 |
| 3 | 20231019 | 184100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 4 | 20231019 | 184000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 5 | 20231019 | 183900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 6 | 20231019 | 183800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 7 | 20231019 | 183700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 8 | 20231019 | 183600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 9 | 20231019 | 183500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 10 | 20231019 | 183400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 11 | 20231019 | 183300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 12 | 20231019 | 183200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 13 | 20231019 | 183100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 14 | 20231019 | 183000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 15 | 20231019 | 182900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 16 | 20231019 | 182800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 17 | 20231019 | 182700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 18 | 20231019 | 182600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 19 | 20231019 | 182500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 20 | 20231019 | 182400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 21 | 20231019 | 182300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 22 | 20231019 | 182200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 23 | 20231019 | 182100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 24 | 20231019 | 182000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 25 | 20231019 | 181900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 26 | 20231019 | 181800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 27 | 20231019 | 181700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 28 | 20231019 | 181600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 29 | 20231019 | 181500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 30 | 20231019 | 181400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 31 | 20231019 | 181300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 32 | 20231019 | 181200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 71603 |
| 33 | 20231019 | 181100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 34 | 20231019 | 181000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 35 | 20231019 | 180900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 36 | 20231019 | 180800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 37 | 20231019 | 180700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 38 | 20231019 | 180600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 39 | 20231019 | 180500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 40 | 20231019 | 180400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 41 | 20231019 | 180300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 42 | 20231019 | 180200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 43 | 20231019 | 180100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 44 | 20231019 | 180000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 45 | 20231019 | 175900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 46 | 20231019 | 175800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 47 | 20231019 | 175700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 48 | 20231019 | 175600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 49 | 20231019 | 175500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 50 | 20231019 | 175400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 51 | 20231019 | 175300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 52 | 20231019 | 175200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 53 | 20231019 | 175100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 54 | 20231019 | 175000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 55 | 20231019 | 174900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 56 | 20231019 | 174800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 57 | 20231019 | 174700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 58 | 20231019 | 174600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 59 | 20231019 | 174500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 60 | 20231019 | 174400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 61 | 20231019 | 174300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 62 | 20231019 | 174200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 71603 |
| 63 | 20231019 | 174100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 64 | 20231019 | 174000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 65 | 20231019 | 173900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 66 | 20231019 | 173800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 67 | 20231019 | 173700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 68 | 20231019 | 173600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 69 | 20231019 | 173500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 70 | 20231019 | 173400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 71 | 20231019 | 173300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 72 | 20231019 | 173200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 73 | 20231019 | 173100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 74 | 20231019 | 173000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 75 | 20231019 | 172900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 76 | 20231019 | 172800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 77 | 20231019 | 172700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 78 | 20231019 | 172600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 79 | 20231019 | 172500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 80 | 20231019 | 172400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 81 | 20231019 | 172300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 82 | 20231019 | 172200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 83 | 20231019 | 172100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 84 | 20231019 | 172000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 85 | 20231019 | 171900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 86 | 20231019 | 171800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 87 | 20231019 | 171700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 88 | 20231019 | 171600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 89 | 20231019 | 171500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 90 | 20231019 | 171400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 91 | 20231019 | 171300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 92 | 20231019 | 171200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 71603 |
| 93 | 20231019 | 171100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 94 | 20231019 | 171000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 95 | 20231019 | 170900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 96 | 20231019 | 170800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 97 | 20231019 | 170700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 98 | 20231019 | 170600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 99 | 20231019 | 170500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 100 | 20231019 | 170400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 101 | 20231019 | 170300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 102 | 20231019 | 170200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 103 | 20231019 | 170100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 104 | 20231019 | 170000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 105 | 20231019 | 165900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 106 | 20231019 | 165800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 107 | 20231019 | 165700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 108 | 20231019 | 165600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 109 | 20231019 | 165500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 110 | 20231019 | 165400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 111 | 20231019 | 165300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 112 | 20231019 | 165200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 113 | 20231019 | 165100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 114 | 20231019 | 165000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 115 | 20231019 | 164900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 116 | 20231019 | 164800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 117 | 20231019 | 164700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 118 | 20231019 | 164600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 119 | 20231019 | 164500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 120 | 20231019 | 164400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 121 | 20231019 | 164300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 122 | 20231019 | 164200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 71603 |
| 123 | 20231019 | 164100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 124 | 20231019 | 164000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 125 | 20231019 | 163900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 126 | 20231019 | 163800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 127 | 20231019 | 163700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 128 | 20231019 | 163600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 129 | 20231019 | 163500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 130 | 20231019 | 163400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 131 | 20231019 | 163300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 132 | 20231019 | 163200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 133 | 20231019 | 163100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 134 | 20231019 | 163000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 135 | 20231019 | 162900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 136 | 20231019 | 162800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 137 | 20231019 | 162700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 138 | 20231019 | 162600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 139 | 20231019 | 162500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 140 | 20231019 | 162400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 141 | 20231019 | 162300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 142 | 20231019 | 162200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 143 | 20231019 | 162100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 144 | 20231019 | 162000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 145 | 20231019 | 161900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 146 | 20231019 | 161800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 147 | 20231019 | 161700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 148 | 20231019 | 161600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 149 | 20231019 | 161500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 150 | 20231019 | 161400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 151 | 20231019 | 161300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 152 | 20231019 | 161200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 71603 |
| 153 | 20231019 | 161100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 154 | 20231019 | 161000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 155 | 20231019 | 160900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 156 | 20231019 | 160800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 157 | 20231019 | 160700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 158 | 20231019 | 160600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 159 | 20231019 | 160500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 160 | 20231019 | 160400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 161 | 20231019 | 160300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 162 | 20231019 | 160200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 163 | 20231019 | 160100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 164 | 20231019 | 160000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 165 | 20231019 | 155900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 166 | 20231019 | 155800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 167 | 20231019 | 155700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 168 | 20231019 | 155600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 169 | 20231019 | 155500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 170 | 20231019 | 155400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 171 | 20231019 | 155300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 172 | 20231019 | 155200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 173 | 20231019 | 155100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 174 | 20231019 | 155000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 175 | 20231019 | 154900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 176 | 20231019 | 154800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 177 | 20231019 | 154700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 178 | 20231019 | 154600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 179 | 20231019 | 154500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 180 | 20231019 | 154400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 181 | 20231019 | 154300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 182 | 20231019 | 154200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 71603 |
| 183 | 20231019 | 154100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 184 | 20231019 | 154000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 185 | 20231019 | 153900 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 186 | 20231019 | 153800 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 187 | 20231019 | 153700 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 188 | 20231019 | 153600 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 189 | 20231019 | 153500 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 190 | 20231019 | 153400 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 191 | 20231019 | 153300 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 192 | 20231019 | 153200 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 193 | 20231019 | 153100 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 0 |
| 194 | 20231019 | 153000 | 732877763500 | 477000 | 477000 | 477000 | 477000 | 71603 |
| 195 | 20231019 | 152900 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 196 | 20231019 | 152800 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 197 | 20231019 | 152700 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 198 | 20231019 | 152600 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 199 | 20231019 | 152500 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 200 | 20231019 | 152400 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 201 | 20231019 | 152300 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 202 | 20231019 | 152200 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 203 | 20231019 | 152100 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 204 | 20231019 | 152000 | 698723132500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 205 | 20231019 | 151900 | 698723132500 | 478000 | 478500 | 478500 | 478000 | 2979 |
| 206 | 20231019 | 151800 | 697298534500 | 478500 | 478000 | 478500 | 477500 | 4174 |
| 207 | 20231019 | 151700 | 695302734000 | 478000 | 478500 | 479000 | 478000 | 8207 |
| 208 | 20231019 | 151600 | 691376889500 | 478500 | 478000 | 479000 | 478000 | 3508 |
| 209 | 20231019 | 151500 | 689698697500 | 478000 | 478500 | 478500 | 478000 | 1690 |
| 210 | 20231019 | 151400 | 688890379500 | 478500 | 478000 | 478500 | 478000 | 4090 |
| 211 | 20231019 | 151300 | 686934290000 | 478000 | 478000 | 478000 | 477500 | 1871 |
| 212 | 20231019 | 151200 | 686040204000 | 477500 | 478000 | 478000 | 477500 | 3015 |
| 213 | 20231019 | 151100 | 684599698500 | 477500 | 477000 | 478000 | 477000 | 4094 |
| 214 | 20231019 | 151000 | 682645383500 | 477500 | 477000 | 477500 | 477000 | 4972 |
| 215 | 20231019 | 150900 | 680273185000 | 477000 | 477000 | 477500 | 477000 | 3183 |
| 216 | 20231019 | 150800 | 678754329000 | 477000 | 478000 | 478000 | 477000 | 24775 |
| 217 | 20231019 | 150700 | 666932821500 | 478000 | 478000 | 478000 | 477500 | 3684 |
| 218 | 20231019 | 150600 | 665172864000 | 477500 | 478500 | 478500 | 477500 | 5447 |
| 219 | 20231019 | 150500 | 662569317000 | 478500 | 478000 | 478500 | 478000 | 2103 |
| 220 | 20231019 | 150400 | 661563811000 | 478000 | 479000 | 479000 | 478000 | 3426 |
| 221 | 20231019 | 150300 | 659924460500 | 479000 | 479000 | 479000 | 478500 | 3413 |
| 222 | 20231019 | 150200 | 658290864000 | 479000 | 479000 | 479000 | 478500 | 1569 |
| 223 | 20231019 | 150100 | 657539636500 | 478500 | 478500 | 479000 | 478500 | 3028 |
| 224 | 20231019 | 150000 | 656089727000 | 478500 | 479000 | 479000 | 478500 | 2829 |
| 225 | 20231019 | 145900 | 654734820000 | 479000 | 479000 | 479500 | 479000 | 1466 |
| 226 | 20231019 | 145800 | 654032461500 | 479000 | 479000 | 479500 | 479000 | 1182 |
| 227 | 20231019 | 145700 | 653466087000 | 479500 | 477500 | 479500 | 477500 | 8762 |
| 228 | 20231019 | 145600 | 649275600500 | 477500 | 478000 | 478000 | 477500 | 1248 |
| 229 | 20231019 | 145500 | 648679608000 | 477500 | 477500 | 478000 | 477500 | 2617 |
| 230 | 20231019 | 145400 | 647429841000 | 477500 | 477500 | 478000 | 477000 | 2692 |
| 231 | 20231019 | 145300 | 646144384500 | 478000 | 477500 | 478000 | 477000 | 14922 |
| 232 | 20231019 | 145200 | 639019105000 | 478000 | 478000 | 478000 | 477500 | 1623 |
| 233 | 20231019 | 145100 | 638243649500 | 478000 | 477500 | 478000 | 477500 | 2272 |
| 234 | 20231019 | 145000 | 637157959500 | 477500 | 477500 | 478000 | 477500 | 1980 |
| 235 | 20231019 | 144900 | 636212202500 | 478000 | 478000 | 478000 | 477500 | 1839 |
| 236 | 20231019 | 144800 | 635333906500 | 477500 | 478000 | 478000 | 477500 | 2342 |
| 237 | 20231019 | 144700 | 634215514000 | 478000 | 478000 | 478500 | 477500 | 4052 |
| 238 | 20231019 | 144600 | 632279105000 | 478000 | 478000 | 478500 | 478000 | 3510 |
| 239 | 20231019 | 144500 | 630601262500 | 478000 | 478500 | 478500 | 478000 | 2332 |
| 240 | 20231019 | 144400 | 629486470000 | 478500 | 478000 | 478500 | 478000 | 3084 |
| 241 | 20231019 | 144300 | 628012231000 | 478000 | 478500 | 479000 | 478000 | 7078 |
| 242 | 20231019 | 144200 | 624625773500 | 478500 | 479000 | 479000 | 478500 | 1668 |
| 243 | 20231019 | 144100 | 623827507500 | 478500 | 479000 | 479000 | 478500 | 727 |
| 244 | 20231019 | 144000 | 623479474000 | 478500 | 478500 | 479000 | 478500 | 905 |
| 245 | 20231019 | 143900 | 623046210500 | 478500 | 478500 | 479000 | 478500 | 1097 |
| 246 | 20231019 | 143800 | 622521183500 | 479000 | 478500 | 479000 | 478500 | 3725 |
| 247 | 20231019 | 143700 | 620737207500 | 479000 | 478500 | 479000 | 478500 | 907 |
| 248 | 20231019 | 143600 | 620303087000 | 478500 | 479000 | 479500 | 478500 | 8024 |
| 249 | 20231019 | 143500 | 616460099000 | 479500 | 479500 | 480000 | 479000 | 6780 |
| 250 | 20231019 | 143400 | 613209374500 | 479500 | 480000 | 480000 | 479500 | 1353 |
| 251 | 20231019 | 143300 | 612560433500 | 479500 | 480000 | 480000 | 479500 | 615 |
| 252 | 20231019 | 143200 | 612265411000 | 480000 | 480000 | 480000 | 479500 | 834 |
| 253 | 20231019 | 143100 | 611865388000 | 479500 | 480000 | 480000 | 479500 | 916 |
| 254 | 20231019 | 143000 | 611425924000 | 479500 | 479500 | 480000 | 479500 | 1189 |
| 255 | 20231019 | 142900 | 610855624500 | 479500 | 479500 | 480000 | 479500 | 1271 |
| 256 | 20231019 | 142800 | 610245892000 | 479500 | 479500 | 480000 | 479500 | 1001 |
| 257 | 20231019 | 142700 | 609765567500 | 479500 | 479500 | 480000 | 479500 | 898 |
| 258 | 20231019 | 142600 | 609334671000 | 479500 | 479500 | 480500 | 479500 | 6681 |
| 259 | 20231019 | 142500 | 606127844000 | 480000 | 480000 | 480000 | 479500 | 6362 |
| 260 | 20231019 | 142400 | 603074302000 | 480500 | 480000 | 480500 | 480000 | 665 |
| 261 | 20231019 | 142300 | 602754902500 | 480500 | 480500 | 481000 | 480000 | 1363 |
| 262 | 20231019 | 142200 | 602100080000 | 480500 | 480000 | 481000 | 480000 | 1749 |
| 263 | 20231019 | 142100 | 601259690500 | 480000 | 480500 | 481000 | 480000 | 5474 |
| 264 | 20231019 | 142000 | 598629956500 | 480000 | 480500 | 481000 | 480000 | 5271 |
| 265 | 20231019 | 141900 | 596097051500 | 480500 | 480500 | 481000 | 480500 | 2009 |
| 266 | 20231019 | 141800 | 595130897000 | 480500 | 480500 | 481000 | 480500 | 1406 |
| 267 | 20231019 | 141700 | 594454808000 | 481000 | 480500 | 481000 | 480500 | 1068 |
| 268 | 20231019 | 141600 | 593941267500 | 481000 | 481000 | 481500 | 480500 | 1652 |
| 269 | 20231019 | 141500 | 593146902500 | 481000 | 481000 | 481500 | 481000 | 3508 |
| 270 | 20231019 | 141400 | 591459183500 | 481500 | 481000 | 481500 | 480500 | 5266 |
| 271 | 20231019 | 141300 | 588926229000 | 481000 | 480500 | 481000 | 480500 | 1070 |
| 272 | 20231019 | 141200 | 588411859000 | 480500 | 480000 | 481000 | 480000 | 4113 |
| 273 | 20231019 | 141100 | 586435532000 | 480000 | 480000 | 480500 | 479500 | 4706 |
| 274 | 20231019 | 141000 | 584176581000 | 479500 | 480000 | 480000 | 479500 | 1296 |
| 275 | 20231019 | 140900 | 583554923000 | 480000 | 479500 | 480000 | 479500 | 1206 |
| 276 | 20231019 | 140800 | 582976579500 | 479500 | 479500 | 480000 | 479500 | 535 |
| 277 | 20231019 | 140700 | 582719944500 | 479500 | 480500 | 480500 | 479500 | 4771 |
| 278 | 20231019 | 140600 | 580429663500 | 480000 | 480000 | 480500 | 480000 | 628 |
| 279 | 20231019 | 140500 | 580128090500 | 480000 | 480500 | 480500 | 480000 | 967 |
| 280 | 20231019 | 140400 | 579663575000 | 480500 | 480500 | 480500 | 480000 | 1124 |
| 281 | 20231019 | 140300 | 579123640000 | 480000 | 480000 | 480500 | 479500 | 833 |
| 282 | 20231019 | 140200 | 578723565500 | 480500 | 479500 | 480500 | 479500 | 9978 |
| 283 | 20231019 | 140100 | 573933868500 | 480000 | 480000 | 480000 | 479500 | 611 |
| 284 | 20231019 | 140000 | 573640719000 | 480000 | 479500 | 480000 | 479500 | 753 |
| 285 | 20231019 | 135900 | 573279461500 | 479500 | 479500 | 480000 | 479500 | 673 |
| 286 | 20231019 | 135800 | 572956621500 | 479500 | 479000 | 480000 | 479000 | 2399 |
| 287 | 20231019 | 135700 | 571806309500 | 479000 | 479000 | 479500 | 479000 | 842 |
| 288 | 20231019 | 135600 | 571402782000 | 479000 | 479000 | 479500 | 479000 | 760 |
| 289 | 20231019 | 135500 | 571038655000 | 479000 | 479000 | 479500 | 479000 | 726 |
| 290 | 20231019 | 135400 | 570690823500 | 479500 | 479000 | 479500 | 479000 | 538 |
| 291 | 20231019 | 135300 | 570433012500 | 479000 | 479000 | 479500 | 479000 | 533 |
| 292 | 20231019 | 135200 | 570177578500 | 479000 | 479000 | 479500 | 479000 | 687 |
| 293 | 20231019 | 135100 | 569848410000 | 479500 | 480000 | 480000 | 479000 | 1776 |
| 294 | 20231019 | 135000 | 568996814500 | 479500 | 479500 | 479500 | 479000 | 2009 |
| 295 | 20231019 | 134900 | 568033752000 | 479500 | 478500 | 479500 | 478500 | 2588 |
| 296 | 20231019 | 134800 | 566794348500 | 478500 | 478500 | 479000 | 478000 | 9526 |
| 297 | 20231019 | 134700 | 562236306000 | 478000 | 478500 | 479000 | 478000 | 18060 |
| 298 | 20231019 | 134600 | 553602067500 | 478500 | 479000 | 479000 | 478500 | 599 |
| 299 | 20231019 | 134500 | 553315348500 | 478500 | 478500 | 479000 | 478500 | 629 |
| 300 | 20231019 | 134400 | 553014260000 | 479000 | 478500 | 479000 | 478500 | 739 |
| 301 | 20231019 | 134300 | 552660550000 | 479000 | 478500 | 479000 | 478500 | 654 |
| 302 | 20231019 | 134200 | 552347484000 | 479000 | 479000 | 479000 | 478500 | 747 |
| 303 | 20231019 | 134100 | 551989910000 | 478500 | 479000 | 479000 | 478500 | 1064 |
| 304 | 20231019 | 134000 | 551480491500 | 479000 | 478500 | 479000 | 478500 | 1106 |
| 305 | 20231019 | 133900 | 550950852000 | 478500 | 478500 | 479000 | 478500 | 1235 |
| 306 | 20231019 | 133800 | 550359482500 | 478500 | 478500 | 479000 | 478000 | 3295 |
| 307 | 20231019 | 133700 | 548782976000 | 478500 | 478000 | 478500 | 478000 | 1398 |
| 308 | 20231019 | 133600 | 548114454000 | 478500 | 478500 | 478500 | 478000 | 1171 |
| 309 | 20231019 | 133500 | 547554537500 | 478500 | 478500 | 478500 | 478000 | 1456 |
| 310 | 20231019 | 133400 | 546858194000 | 478500 | 478000 | 478500 | 478000 | 1381 |
| 311 | 20231019 | 133300 | 546197938000 | 478000 | 479000 | 479000 | 478000 | 4057 |
| 312 | 20231019 | 133200 | 544256617500 | 478500 | 479500 | 479500 | 478500 | 2736 |
| 313 | 20231019 | 133100 | 542946595000 | 479500 | 479000 | 479500 | 479000 | 654 |
| 314 | 20231019 | 133000 | 542633246000 | 479000 | 478000 | 479500 | 478000 | 6274 |
| 315 | 20231019 | 132900 | 539630744000 | 478500 | 478000 | 478500 | 478000 | 887 |
| 316 | 20231019 | 132800 | 539206522500 | 478500 | 478500 | 478500 | 478000 | 1139 |
| 317 | 20231019 | 132700 | 538661692000 | 478500 | 478000 | 478500 | 478000 | 869 |
| 318 | 20231019 | 132600 | 538246098500 | 478000 | 478000 | 478500 | 478000 | 690 |
| 319 | 20231019 | 132500 | 537916179500 | 478000 | 478500 | 479000 | 478000 | 6731 |
| 320 | 20231019 | 132400 | 534695912000 | 478500 | 478500 | 479000 | 478500 | 836 |
| 321 | 20231019 | 132300 | 534295794500 | 478500 | 479500 | 479500 | 478500 | 3549 |
| 322 | 20231019 | 132200 | 532595863500 | 479000 | 479500 | 479500 | 479000 | 1030 |
| 323 | 20231019 | 132100 | 532102319000 | 479500 | 478500 | 479500 | 478500 | 3369 |
| 324 | 20231019 | 132000 | 530488719000 | 478500 | 479000 | 479000 | 478500 | 4017 |
| 325 | 20231019 | 131900 | 528565070000 | 479500 | 479500 | 479500 | 479000 | 1393 |
| 326 | 20231019 | 131800 | 527897762500 | 479500 | 479000 | 479500 | 479000 | 1478 |
| 327 | 20231019 | 131700 | 527189699000 | 479500 | 479500 | 479500 | 479000 | 1527 |
| 328 | 20231019 | 131600 | 526458141000 | 479500 | 479000 | 479500 | 479000 | 988 |
| 329 | 20231019 | 131500 | 525984796500 | 479500 | 480000 | 480000 | 479000 | 3966 |
| 330 | 20231019 | 131400 | 524083068000 | 480000 | 480000 | 480000 | 479500 | 1303 |
| 331 | 20231019 | 131300 | 523457701000 | 479500 | 480000 | 480000 | 479500 | 816 |
| 332 | 20231019 | 131200 | 523066115500 | 480000 | 479500 | 480000 | 479500 | 498 |
| 333 | 20231019 | 131100 | 522827196500 | 480000 | 480000 | 480000 | 479500 | 981 |
| 334 | 20231019 | 131000 | 522356529500 | 480000 | 480000 | 480000 | 479500 | 612 |
| 335 | 20231019 | 130900 | 522062971500 | 479500 | 479500 | 480000 | 479500 | 585 |
| 336 | 20231019 | 130800 | 521782333500 | 480000 | 480000 | 480000 | 479500 | 330 |
| 337 | 20231019 | 130700 | 521624037000 | 480000 | 479500 | 480000 | 479500 | 581 |
| 338 | 20231019 | 130600 | 521345390000 | 479500 | 480000 | 480000 | 479500 | 4056 |
| 339 | 20231019 | 130500 | 519399561500 | 480000 | 480000 | 480500 | 479500 | 4949 |
| 340 | 20231019 | 130400 | 517024125500 | 480500 | 481500 | 481500 | 480500 | 5164 |
| 341 | 20231019 | 130300 | 514541207500 | 481000 | 481000 | 481500 | 481000 | 1056 |
| 342 | 20231019 | 130200 | 514032989500 | 481000 | 480500 | 481500 | 480500 | 4216 |
| 343 | 20231019 | 130100 | 512004745500 | 481000 | 481000 | 481000 | 480500 | 700 |
| 344 | 20231019 | 130000 | 511668165000 | 481000 | 481000 | 481000 | 480500 | 808 |
| 345 | 20231019 | 125900 | 511279772000 | 480500 | 480500 | 481000 | 480500 | 1246 |
| 346 | 20231019 | 125800 | 510680599500 | 480500 | 480500 | 481000 | 480000 | 3862 |
| 347 | 20231019 | 125700 | 508824906000 | 480000 | 481000 | 481000 | 480000 | 4376 |
| 348 | 20231019 | 125600 | 506722068500 | 481000 | 480000 | 481000 | 480000 | 3739 |
| 349 | 20231019 | 125500 | 504924119000 | 480500 | 480000 | 481000 | 479500 | 13694 |
| 350 | 20231019 | 125400 | 498349253500 | 480000 | 479500 | 480000 | 479500 | 672 |
| 351 | 20231019 | 125300 | 498026800500 | 480000 | 479500 | 480000 | 479500 | 384 |
| 352 | 20231019 | 125200 | 497842537000 | 480000 | 479500 | 480000 | 479000 | 2518 |
| 353 | 20231019 | 125100 | 496635050000 | 479500 | 479500 | 480000 | 479000 | 2896 |
| 354 | 20231019 | 125000 | 495246250500 | 480000 | 479500 | 480000 | 479500 | 1967 |
| 355 | 20231019 | 124900 | 494302863500 | 479500 | 479500 | 479500 | 479000 | 778 |
| 356 | 20231019 | 124800 | 493929966000 | 479500 | 479000 | 479500 | 479000 | 524 |
| 357 | 20231019 | 124700 | 493678855000 | 479000 | 479000 | 479500 | 478500 | 2054 |
| 358 | 20231019 | 124600 | 492694919000 | 479000 | 479000 | 479500 | 478500 | 4356 |
| 359 | 20231019 | 124500 | 490608529500 | 479500 | 479500 | 480000 | 479000 | 1220 |
| 360 | 20231019 | 124400 | 490023623500 | 479500 | 479500 | 480000 | 479000 | 946 |
| 361 | 20231019 | 124300 | 489570020000 | 479500 | 480000 | 480000 | 479000 | 4280 |
| 362 | 20231019 | 124200 | 487517741000 | 480000 | 480000 | 480000 | 479500 | 607 |
| 363 | 20231019 | 124100 | 487226557000 | 480000 | 480000 | 480000 | 479500 | 990 |
| 364 | 20231019 | 124000 | 486751624500 | 480000 | 479000 | 480000 | 478500 | 3657 |
| 365 | 20231019 | 123900 | 484998773000 | 479000 | 478500 | 479000 | 478500 | 658 |
| 366 | 20231019 | 123800 | 484683808000 | 478500 | 478500 | 479000 | 478000 | 2262 |
| 367 | 20231019 | 123700 | 483601394500 | 478500 | 478500 | 478500 | 478000 | 1005 |
| 368 | 20231019 | 123600 | 483120620500 | 478500 | 478000 | 478500 | 478000 | 1261 |
| 369 | 20231019 | 123500 | 482517473500 | 478500 | 478500 | 479000 | 478000 | 3558 |
| 370 | 20231019 | 123400 | 480815308500 | 478500 | 478500 | 479000 | 478000 | 5076 |
| 371 | 20231019 | 123300 | 478386425000 | 478500 | 479500 | 479500 | 478500 | 5402 |
| 372 | 20231019 | 123200 | 475798868500 | 479500 | 479000 | 479500 | 479000 | 1310 |
| 373 | 20231019 | 123100 | 475170956500 | 479000 | 479500 | 479500 | 479000 | 1233 |
| 374 | 20231019 | 123000 | 474580013000 | 479500 | 479000 | 479500 | 479000 | 2291 |
| 375 | 20231019 | 122900 | 473481530500 | 479500 | 479000 | 479500 | 479000 | 911 |
| 376 | 20231019 | 122800 | 473044802000 | 479500 | 478500 | 479500 | 478000 | 5714 |
| 377 | 20231019 | 122700 | 470309768500 | 478500 | 478000 | 478500 | 478000 | 1074 |
| 378 | 20231019 | 122600 | 469796087000 | 478500 | 478000 | 478500 | 478000 | 1801 |
| 379 | 20231019 | 122500 | 468934762000 | 478500 | 478500 | 479000 | 478000 | 6000 |
| 380 | 20231019 | 122400 | 466064417500 | 478500 | 479000 | 479000 | 478500 | 629 |
| 381 | 20231019 | 122300 | 465763362000 | 478500 | 478500 | 479000 | 478000 | 12077 |
| 382 | 20231019 | 122200 | 459985100000 | 479000 | 479500 | 479500 | 478500 | 17116 |
| 383 | 20231019 | 122100 | 451789134500 | 479000 | 479000 | 479500 | 479000 | 812 |
| 384 | 20231019 | 122000 | 451399949000 | 479000 | 479000 | 479500 | 479000 | 1831 |
| 385 | 20231019 | 121900 | 450522595000 | 479500 | 479500 | 479500 | 479000 | 1338 |
| 386 | 20231019 | 121800 | 449881303000 | 479500 | 479500 | 479500 | 479000 | 1754 |
| 387 | 20231019 | 121700 | 449040730500 | 479000 | 480000 | 480000 | 479000 | 4608 |
| 388 | 20231019 | 121600 | 446831258000 | 479500 | 480000 | 480000 | 479500 | 1832 |
| 389 | 20231019 | 121500 | 445952740000 | 479500 | 479500 | 480000 | 479500 | 2087 |
| 390 | 20231019 | 121400 | 444951947000 | 479500 | 479500 | 480000 | 479500 | 1633 |
| 391 | 20231019 | 121300 | 444168691500 | 480000 | 480000 | 480500 | 479500 | 13215 |
| 392 | 20231019 | 121200 | 437826261500 | 480000 | 480500 | 480500 | 480000 | 891 |
| 393 | 20231019 | 121100 | 437398415000 | 480500 | 480000 | 480500 | 480000 | 1633 |
| 394 | 20231019 | 121000 | 436614464500 | 480500 | 480000 | 480500 | 480000 | 1259 |
| 395 | 20231019 | 120900 | 436009872500 | 480500 | 480500 | 480500 | 480000 | 686 |
| 396 | 20231019 | 120800 | 435680394000 | 480000 | 480000 | 480500 | 480000 | 754 |
| 397 | 20231019 | 120700 | 435318373500 | 480000 | 480000 | 480500 | 480000 | 1753 |
| 398 | 20231019 | 120600 | 434476694000 | 480500 | 480500 | 480500 | 480000 | 782 |
| 399 | 20231019 | 120500 | 434101155500 | 480500 | 481000 | 481000 | 480000 | 1333 |
| 400 | 20231019 | 120400 | 433460739000 | 480500 | 480000 | 481000 | 480000 | 3734 |
| 401 | 20231019 | 120300 | 431666525500 | 480000 | 480500 | 481000 | 480000 | 5689 |
| 402 | 20231019 | 120200 | 428933225000 | 480000 | 480500 | 480500 | 480000 | 1088 |
| 403 | 20231019 | 120100 | 428410756500 | 480500 | 480500 | 480500 | 480000 | 5409 |
| 404 | 20231019 | 120000 | 425812506000 | 480500 | 481000 | 481000 | 480500 | 3766 |
| 405 | 20231019 | 115900 | 424002892000 | 480500 | 480500 | 481000 | 480500 | 862 |
| 406 | 20231019 | 115800 | 423588639500 | 481000 | 481000 | 481000 | 480500 | 526 |
| 407 | 20231019 | 115700 | 423335809000 | 481000 | 481000 | 481000 | 480500 | 336 |
| 408 | 20231019 | 115600 | 423174319500 | 481000 | 482000 | 482000 | 480500 | 3947 |
| 409 | 20231019 | 115500 | 421275532000 | 481500 | 482000 | 482000 | 481500 | 1619 |
| 410 | 20231019 | 115400 | 420495728500 | 482000 | 481500 | 482000 | 481500 | 1076 |
| 411 | 20231019 | 115300 | 419977310500 | 482000 | 481500 | 482000 | 481500 | 1158 |
| 412 | 20231019 | 115200 | 419419381500 | 481500 | 482000 | 482000 | 481500 | 1312 |
| 413 | 20231019 | 115100 | 418787586500 | 482000 | 481500 | 482000 | 481500 | 841 |
| 414 | 20231019 | 115000 | 418382373500 | 481500 | 481500 | 482000 | 481500 | 252 |
| 415 | 20231019 | 114900 | 418260969500 | 481500 | 481500 | 482000 | 481500 | 179 |
| 416 | 20231019 | 114800 | 418174766500 | 481500 | 481000 | 481500 | 481000 | 1321 |
| 417 | 20231019 | 114700 | 417538794000 | 481500 | 481000 | 481500 | 481000 | 565 |
| 418 | 20231019 | 114600 | 417266807500 | 481500 | 481500 | 482000 | 481000 | 1135 |
| 419 | 20231019 | 114500 | 416720288000 | 481500 | 481500 | 482000 | 481500 | 614 |
| 420 | 20231019 | 114400 | 416424621500 | 482000 | 481500 | 482000 | 481500 | 1122 |
| 421 | 20231019 | 114300 | 415884307000 | 482000 | 481000 | 482000 | 481000 | 1593 |
| 422 | 20231019 | 114200 | 415117226000 | 481000 | 481000 | 481500 | 481000 | 476 |
| 423 | 20231019 | 114100 | 414888076000 | 481000 | 481000 | 481500 | 481000 | 472 |
| 424 | 20231019 | 114000 | 414660940000 | 481000 | 481000 | 481500 | 481000 | 874 |
| 425 | 20231019 | 113900 | 414240524000 | 481000 | 481500 | 481500 | 480500 | 1808 |
| 426 | 20231019 | 113800 | 413370865000 | 481000 | 481000 | 481500 | 480500 | 3449 |
| 427 | 20231019 | 113700 | 411711854000 | 481000 | 481000 | 481000 | 480500 | 981 |
| 428 | 20231019 | 113600 | 411240333500 | 481000 | 481000 | 481500 | 480500 | 2133 |
| 429 | 20231019 | 113500 | 410214468500 | 481000 | 481000 | 481500 | 481000 | 1789 |
| 430 | 20231019 | 113400 | 409353861000 | 481500 | 481500 | 481500 | 481000 | 1113 |
| 431 | 20231019 | 113300 | 408818378500 | 481000 | 481000 | 481500 | 481000 | 849 |
| 432 | 20231019 | 113200 | 408409955500 | 481000 | 481500 | 481500 | 480500 | 3420 |
| 433 | 20231019 | 113100 | 406764782500 | 481500 | 481000 | 481500 | 481000 | 1796 |
| 434 | 20231019 | 113000 | 405900780000 | 481000 | 481000 | 481500 | 481000 | 1512 |
| 435 | 20231019 | 112900 | 405173306000 | 481000 | 482000 | 482000 | 481000 | 1718 |
| 436 | 20231019 | 112800 | 404346179000 | 481500 | 481500 | 482000 | 481500 | 3276 |
| 437 | 20231019 | 112700 | 402768339000 | 481500 | 481500 | 482000 | 481000 | 1835 |
| 438 | 20231019 | 112600 | 401884858000 | 481500 | 481500 | 481500 | 481000 | 1629 |
| 439 | 20231019 | 112500 | 401100873500 | 481000 | 481500 | 481500 | 481000 | 958 |
| 440 | 20231019 | 112400 | 400639863000 | 481500 | 482500 | 482500 | 481000 | 3888 |
| 441 | 20231019 | 112300 | 398766621500 | 482000 | 481500 | 482500 | 481500 | 1564 |
| 442 | 20231019 | 112200 | 398012759000 | 481500 | 482000 | 482000 | 481500 | 792 |
| 443 | 20231019 | 112100 | 397631100000 | 482000 | 481500 | 482500 | 481000 | 8032 |
| 444 | 20231019 | 112000 | 393761027500 | 482000 | 482000 | 482500 | 481500 | 3176 |
| 445 | 20231019 | 111900 | 392230762500 | 482000 | 482000 | 482500 | 482000 | 873 |
| 446 | 20231019 | 111800 | 391809927000 | 482500 | 482000 | 482500 | 482000 | 794 |
| 447 | 20231019 | 111700 | 391427012000 | 482000 | 483000 | 483000 | 482000 | 1902 |
| 448 | 20231019 | 111600 | 390509435000 | 483000 | 482000 | 483000 | 482000 | 2366 |
| 449 | 20231019 | 111500 | 389368005500 | 482000 | 482500 | 483000 | 482000 | 6805 |
| 450 | 20231019 | 111400 | 386086252000 | 483000 | 484000 | 484000 | 482500 | 4308 |
| 451 | 20231019 | 111300 | 384005123000 | 483500 | 484000 | 484000 | 483500 | 1001 |
| 452 | 20231019 | 111200 | 383521034000 | 484000 | 483500 | 484000 | 483500 | 431 |
| 453 | 20231019 | 111100 | 383312565500 | 484000 | 484000 | 484000 | 483500 | 536 |
| 454 | 20231019 | 111000 | 383053261500 | 483500 | 484000 | 484000 | 483500 | 2360 |
| 455 | 20231019 | 110900 | 381912076500 | 484000 | 483500 | 484000 | 483000 | 2409 |
| 456 | 20231019 | 110800 | 380747422000 | 483500 | 483500 | 483500 | 483000 | 1213 |
| 457 | 20231019 | 110700 | 380161477000 | 483000 | 483500 | 483500 | 483000 | 570 |
| 458 | 20231019 | 110600 | 379886102000 | 483500 | 484000 | 484000 | 483000 | 4375 |
| 459 | 20231019 | 110500 | 377771695000 | 484000 | 483500 | 484000 | 483500 | 490 |
| 460 | 20231019 | 110400 | 377534708000 | 483500 | 484500 | 484500 | 483500 | 3195 |
| 461 | 20231019 | 110300 | 375988376000 | 484500 | 484500 | 484500 | 484000 | 534 |
| 462 | 20231019 | 110200 | 375729796500 | 484500 | 484000 | 484500 | 484000 | 300 |
| 463 | 20231019 | 110100 | 375584520500 | 484500 | 484500 | 484500 | 484000 | 311 |
| 464 | 20231019 | 110000 | 375433956000 | 484000 | 485000 | 485000 | 484000 | 1914 |
| 465 | 20231019 | 105900 | 374506878000 | 484500 | 485500 | 486000 | 484500 | 4986 |
| 466 | 20231019 | 105800 | 372087778000 | 485500 | 485000 | 486000 | 484500 | 4505 |
| 467 | 20231019 | 105700 | 369901684500 | 484500 | 484500 | 485500 | 484500 | 8228 |
| 468 | 20231019 | 105600 | 365910647500 | 485000 | 484500 | 485000 | 484500 | 599 |
| 469 | 20231019 | 105500 | 365620287500 | 484500 | 483500 | 485000 | 483500 | 5028 |
| 470 | 20231019 | 105400 | 363185430000 | 483500 | 484500 | 484500 | 483500 | 1529 |
| 471 | 20231019 | 105300 | 362445375000 | 484000 | 484500 | 484500 | 484000 | 1192 |
| 472 | 20231019 | 105200 | 361868402000 | 484000 | 484000 | 484500 | 484000 | 835 |
| 473 | 20231019 | 105100 | 361463968000 | 484000 | 484000 | 485000 | 484000 | 2709 |
| 474 | 20231019 | 105000 | 360151592000 | 484000 | 484000 | 484500 | 483500 | 930 |
| 475 | 20231019 | 104900 | 359701424500 | 484000 | 484000 | 484000 | 483500 | 1293 |
| 476 | 20231019 | 104800 | 359075799500 | 483500 | 484000 | 484000 | 483500 | 828 |
| 477 | 20231019 | 104700 | 358675162500 | 484000 | 483500 | 484000 | 483000 | 4123 |
| 478 | 20231019 | 104600 | 356681145500 | 483500 | 484000 | 484000 | 483500 | 3489 |
| 479 | 20231019 | 104500 | 354993534000 | 484000 | 484000 | 484500 | 483500 | 2871 |
| 480 | 20231019 | 104400 | 353603704500 | 483500 | 485000 | 485000 | 483500 | 3675 |
| 481 | 20231019 | 104300 | 351824161000 | 485000 | 485000 | 485500 | 484500 | 3392 |
| 482 | 20231019 | 104200 | 350178430500 | 485500 | 484000 | 485500 | 484000 | 2843 |
| 483 | 20231019 | 104100 | 348799955000 | 484000 | 485000 | 485500 | 484000 | 9741 |
| 484 | 20231019 | 104000 | 344079156000 | 485000 | 485500 | 485500 | 485000 | 3185 |
| 485 | 20231019 | 103900 | 342532881500 | 485500 | 486500 | 486500 | 485000 | 6402 |
| 486 | 20231019 | 103800 | 339423925000 | 486500 | 487500 | 487500 | 486000 | 3421 |
| 487 | 20231019 | 103700 | 337758131000 | 487500 | 487500 | 487500 | 486000 | 5094 |
| 488 | 20231019 | 103600 | 335278495500 | 487500 | 486500 | 487500 | 486500 | 2380 |
| 489 | 20231019 | 103500 | 334119375000 | 486500 | 487500 | 487500 | 486500 | 3107 |
| 490 | 20231019 | 103400 | 332606481500 | 487500 | 486500 | 487500 | 486500 | 5054 |
| 491 | 20231019 | 103300 | 330144249000 | 487000 | 486000 | 487000 | 486000 | 4555 |
| 492 | 20231019 | 103200 | 327928256500 | 486000 | 487000 | 487000 | 486000 | 3434 |
| 493 | 20231019 | 103100 | 326257616000 | 487000 | 486000 | 487000 | 486000 | 6209 |
| 494 | 20231019 | 103000 | 323236848000 | 485500 | 486000 | 486000 | 485000 | 3745 |
| 495 | 20231019 | 102900 | 321418665000 | 485500 | 485000 | 486000 | 485000 | 2543 |
| 496 | 20231019 | 102800 | 320183828500 | 485000 | 486500 | 486500 | 485000 | 6703 |
| 497 | 20231019 | 102700 | 316928545500 | 486000 | 486500 | 486500 | 486000 | 1428 |
| 498 | 20231019 | 102600 | 316233879000 | 486500 | 486000 | 487000 | 485500 | 5976 |
| 499 | 20231019 | 102500 | 313327361500 | 485500 | 485000 | 486500 | 485000 | 13002 |
| 500 | 20231019 | 102400 | 307008965000 | 485000 | 485000 | 485000 | 484500 | 1845 |
| 501 | 20231019 | 102300 | 306114347500 | 485000 | 485000 | 485500 | 484500 | 6135 |
| 502 | 20231019 | 102200 | 303138554500 | 485000 | 483000 | 485500 | 483000 | 13811 |
| 503 | 20231019 | 102100 | 296445687500 | 483000 | 484000 | 484000 | 483000 | 3589 |
| 504 | 20231019 | 102000 | 294711061000 | 484000 | 485000 | 485000 | 483500 | 7497 |
| 505 | 20231019 | 101900 | 291080655000 | 485000 | 484000 | 485000 | 483500 | 8520 |
| 506 | 20231019 | 101800 | 286954759000 | 484000 | 481500 | 484000 | 481500 | 6036 |
| 507 | 20231019 | 101700 | 284041353500 | 482000 | 482500 | 482500 | 481500 | 5081 |
| 508 | 20231019 | 101600 | 281591236500 | 482500 | 480000 | 482500 | 480000 | 6713 |
| 509 | 20231019 | 101500 | 278362094000 | 479500 | 479500 | 480500 | 479000 | 19918 |
| 510 | 20231019 | 101400 | 268813520000 | 479500 | 480000 | 480500 | 479500 | 33437 |
| 511 | 20231019 | 101300 | 252764733500 | 480500 | 481000 | 481000 | 480000 | 7397 |
| 512 | 20231019 | 101200 | 249211109000 | 480500 | 481000 | 481000 | 480500 | 1638 |
| 513 | 20231019 | 101100 | 248423816500 | 481000 | 480500 | 481500 | 480500 | 5569 |
| 514 | 20231019 | 101000 | 245745235000 | 480500 | 481000 | 481500 | 480500 | 2377 |
| 515 | 20231019 | 100900 | 244602457000 | 481000 | 481500 | 481500 | 480500 | 4808 |
| 516 | 20231019 | 100800 | 242289822500 | 481000 | 481500 | 482000 | 481000 | 2778 |
| 517 | 20231019 | 100700 | 240952658000 | 481500 | 481000 | 482000 | 480500 | 6026 |
| 518 | 20231019 | 100600 | 238054765500 | 480500 | 480500 | 481000 | 480000 | 15783 |
| 519 | 20231019 | 100500 | 230470276000 | 481000 | 481000 | 481500 | 480500 | 11059 |
| 520 | 20231019 | 100400 | 225151947000 | 481500 | 481500 | 482000 | 481000 | 6619 |
| 521 | 20231019 | 100300 | 221966162000 | 481500 | 481500 | 482000 | 481500 | 6670 |
| 522 | 20231019 | 100200 | 218752920000 | 482000 | 482000 | 483000 | 481500 | 5177 |
| 523 | 20231019 | 100100 | 216256648500 | 482000 | 482500 | 482500 | 482000 | 13876 |
| 524 | 20231019 | 100000 | 209567141000 | 483000 | 483500 | 483500 | 482500 | 24073 |
| 525 | 20231019 | 095900 | 197941838500 | 483500 | 483500 | 484000 | 483000 | 6092 |
| 526 | 20231019 | 095800 | 194996373500 | 483000 | 484000 | 484000 | 483000 | 6996 |
| 527 | 20231019 | 095700 | 191613706500 | 484000 | 483500 | 484000 | 483500 | 2191 |
| 528 | 20231019 | 095600 | 190554014000 | 484000 | 484000 | 484000 | 483500 | 3182 |
| 529 | 20231019 | 095500 | 189015334000 | 484000 | 483500 | 484000 | 483500 | 2176 |
| 530 | 20231019 | 095400 | 187962900000 | 484000 | 484000 | 484000 | 483500 | 999 |
| 531 | 20231019 | 095300 | 187479514000 | 484000 | 484000 | 484500 | 483500 | 7874 |
| 532 | 20231019 | 095200 | 183668360000 | 484000 | 485000 | 485000 | 484000 | 3076 |
| 533 | 20231019 | 095100 | 182178210500 | 485000 | 484500 | 485000 | 484500 | 812 |
| 534 | 20231019 | 095000 | 181784748500 | 484500 | 484500 | 484500 | 484000 | 1134 |
| 535 | 20231019 | 094900 | 181235388000 | 484500 | 484500 | 485000 | 484000 | 2921 |
| 536 | 20231019 | 094800 | 179820211500 | 484500 | 484500 | 485000 | 484000 | 2358 |
| 537 | 20231019 | 094700 | 178677609000 | 484500 | 484500 | 485000 | 484000 | 3204 |
| 538 | 20231019 | 094600 | 177125281000 | 484500 | 485000 | 485000 | 484000 | 10319 |
| 539 | 20231019 | 094500 | 172121622500 | 485000 | 484500 | 485000 | 484000 | 2969 |
| 540 | 20231019 | 094400 | 170682955000 | 484000 | 484500 | 484500 | 484000 | 1761 |
| 541 | 20231019 | 094300 | 169830023000 | 484500 | 484500 | 484500 | 484000 | 1102 |
| 542 | 20231019 | 094200 | 169296379000 | 484500 | 484000 | 485000 | 484000 | 3175 |
| 543 | 20231019 | 094100 | 167758067000 | 484500 | 485000 | 485000 | 484000 | 8116 |
| 544 | 20231019 | 094000 | 163822651500 | 484500 | 484500 | 485000 | 483500 | 4755 |
| 545 | 20231019 | 093900 | 161520679500 | 484500 | 485000 | 485000 | 484000 | 2714 |
| 546 | 20231019 | 093800 | 160205640000 | 485000 | 484000 | 485500 | 484000 | 10242 |
| 547 | 20231019 | 093700 | 155239537000 | 484500 | 484000 | 484500 | 483500 | 2350 |
| 548 | 20231019 | 093600 | 154101976000 | 484000 | 484000 | 484500 | 483500 | 4121 |
| 549 | 20231019 | 093500 | 152107136500 | 484500 | 484000 | 484500 | 483500 | 4051 |
| 550 | 20231019 | 093400 | 150147076500 | 483500 | 483500 | 484000 | 483500 | 1666 |
| 551 | 20231019 | 093300 | 149341256500 | 483500 | 484000 | 484000 | 483500 | 1640 |
| 552 | 20231019 | 093200 | 148547747500 | 483500 | 484500 | 484500 | 483500 | 4874 |
| 553 | 20231019 | 093100 | 146188760000 | 484500 | 485000 | 485000 | 484000 | 2575 |
| 554 | 20231019 | 093000 | 144941167500 | 484500 | 485000 | 485500 | 484500 | 2313 |
| 555 | 20231019 | 092900 | 143819421000 | 485000 | 484500 | 485500 | 484000 | 7828 |
| 556 | 20231019 | 092800 | 140023946000 | 484000 | 484000 | 484500 | 483500 | 3893 |
| 557 | 20231019 | 092700 | 138140094500 | 483500 | 484000 | 484000 | 483500 | 4224 |
| 558 | 20231019 | 092600 | 136097650500 | 483500 | 483000 | 484000 | 483000 | 6620 |
| 559 | 20231019 | 092500 | 132897436500 | 483500 | 483500 | 483500 | 483000 | 5019 |
| 560 | 20231019 | 092400 | 130472634000 | 483000 | 484000 | 484500 | 483000 | 7408 |
| 561 | 20231019 | 092300 | 126889804000 | 484000 | 484500 | 484500 | 483500 | 12253 |
| 562 | 20231019 | 092200 | 120959776000 | 484500 | 485000 | 485000 | 484000 | 4420 |
| 563 | 20231019 | 092100 | 118817807500 | 485000 | 485000 | 485500 | 484500 | 4390 |
| 564 | 20231019 | 092000 | 116688866500 | 485000 | 485500 | 486000 | 484500 | 7465 |
| 565 | 20231019 | 091900 | 113065391000 | 485500 | 484500 | 486000 | 484000 | 7572 |
| 566 | 20231019 | 091800 | 109392846500 | 484500 | 485000 | 485000 | 484000 | 7176 |
| 567 | 20231019 | 091700 | 105914623000 | 485000 | 484500 | 485000 | 484000 | 4398 |
| 568 | 20231019 | 091600 | 103783278000 | 484500 | 483500 | 484500 | 483500 | 5276 |
| 569 | 20231019 | 091500 | 101228965000 | 483500 | 484000 | 484500 | 483500 | 3868 |
| 570 | 20231019 | 091400 | 99357668500 | 484000 | 485000 | 485000 | 483500 | 9573 |
| 571 | 20231019 | 091300 | 94722186000 | 485000 | 484500 | 485000 | 484500 | 11572 |
| 572 | 20231019 | 091200 | 89110397000 | 484500 | 484500 | 485000 | 484000 | 8403 |
| 573 | 20231019 | 091100 | 85038422500 | 485000 | 484500 | 485500 | 484000 | 15483 |
| 574 | 20231019 | 091000 | 77531943500 | 485000 | 484500 | 485500 | 484500 | 11163 |
| 575 | 20231019 | 090900 | 72118100500 | 484500 | 484500 | 484500 | 483500 | 14144 |
| 576 | 20231019 | 090800 | 65272075500 | 484000 | 485000 | 485000 | 484000 | 8984 |
| 577 | 20231019 | 090700 | 60920955500 | 484500 | 484500 | 485500 | 484000 | 17380 |
| 578 | 20231019 | 090600 | 52498787500 | 485000 | 486000 | 486000 | 484500 | 11042 |
| 579 | 20231019 | 090500 | 47140905500 | 485500 | 486500 | 486500 | 485500 | 9895 |
| 580 | 20231019 | 090400 | 42332538000 | 486500 | 487000 | 487500 | 486500 | 9407 |
| 581 | 20231019 | 090300 | 37752936000 | 487000 | 486000 | 487500 | 486000 | 8231 |
| 582 | 20231019 | 090200 | 33745288000 | 486500 | 485500 | 487000 | 485000 | 8438 |
| 583 | 20231019 | 090100 | 29643245000 | 486000 | 485500 | 488500 | 485000 | 8088 |
| 584 | 20231019 | 090000 | 25707251500 | 485500 | 486000 | 487500 | 484000 | 52903 |