35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 184200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 104447 |
| 3 | 20231020 | 184100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 4 | 20231020 | 184000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 5 | 20231020 | 183900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 6 | 20231020 | 183800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 7 | 20231020 | 183700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 8 | 20231020 | 183600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 9 | 20231020 | 183500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 10 | 20231020 | 183400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 11 | 20231020 | 183300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 12 | 20231020 | 183200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 13 | 20231020 | 183100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 14 | 20231020 | 183000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 15 | 20231020 | 182900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 16 | 20231020 | 182800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 17 | 20231020 | 182700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 18 | 20231020 | 182600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 19 | 20231020 | 182500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 20 | 20231020 | 182400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 21 | 20231020 | 182300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 22 | 20231020 | 182200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 23 | 20231020 | 182100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 24 | 20231020 | 182000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 25 | 20231020 | 181900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 26 | 20231020 | 181800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 27 | 20231020 | 181700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 28 | 20231020 | 181600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 29 | 20231020 | 181500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 30 | 20231020 | 181400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 31 | 20231020 | 181300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 32 | 20231020 | 181200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 104447 |
| 33 | 20231020 | 181100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 34 | 20231020 | 181000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 35 | 20231020 | 180900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 36 | 20231020 | 180800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 37 | 20231020 | 180700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 38 | 20231020 | 180600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 39 | 20231020 | 180500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 40 | 20231020 | 180400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 41 | 20231020 | 180300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 42 | 20231020 | 180200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 43 | 20231020 | 180100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 44 | 20231020 | 180000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 45 | 20231020 | 175900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 46 | 20231020 | 175800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 47 | 20231020 | 175700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 48 | 20231020 | 175600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 49 | 20231020 | 175500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 50 | 20231020 | 175400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 51 | 20231020 | 175300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 52 | 20231020 | 175200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 53 | 20231020 | 175100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 54 | 20231020 | 175000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 55 | 20231020 | 174900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 56 | 20231020 | 174800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 57 | 20231020 | 174700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 58 | 20231020 | 174600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 59 | 20231020 | 174500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 60 | 20231020 | 174400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 61 | 20231020 | 174300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 62 | 20231020 | 174200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 104447 |
| 63 | 20231020 | 174100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 64 | 20231020 | 174000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 65 | 20231020 | 173900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 66 | 20231020 | 173800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 67 | 20231020 | 173700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 68 | 20231020 | 173600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 69 | 20231020 | 173500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 70 | 20231020 | 173400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 71 | 20231020 | 173300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 72 | 20231020 | 173200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 73 | 20231020 | 173100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 74 | 20231020 | 173000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 75 | 20231020 | 172900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 76 | 20231020 | 172800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 77 | 20231020 | 172700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 78 | 20231020 | 172600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 79 | 20231020 | 172500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 80 | 20231020 | 172400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 81 | 20231020 | 172300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 82 | 20231020 | 172200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 83 | 20231020 | 172100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 84 | 20231020 | 172000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 85 | 20231020 | 171900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 86 | 20231020 | 171800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 87 | 20231020 | 171700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 88 | 20231020 | 171600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 89 | 20231020 | 171500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 90 | 20231020 | 171400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 91 | 20231020 | 171300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 92 | 20231020 | 171200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 104447 |
| 93 | 20231020 | 171100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 94 | 20231020 | 171000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 95 | 20231020 | 170900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 96 | 20231020 | 170800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 97 | 20231020 | 170700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 98 | 20231020 | 170600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 99 | 20231020 | 170500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 100 | 20231020 | 170400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 101 | 20231020 | 170300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 102 | 20231020 | 170200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 103 | 20231020 | 170100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 104 | 20231020 | 170000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 105 | 20231020 | 165900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 106 | 20231020 | 165800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 107 | 20231020 | 165700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 108 | 20231020 | 165600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 109 | 20231020 | 165500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 110 | 20231020 | 165400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 111 | 20231020 | 165300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 112 | 20231020 | 165200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 113 | 20231020 | 165100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 114 | 20231020 | 165000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 115 | 20231020 | 164900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 116 | 20231020 | 164800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 117 | 20231020 | 164700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 118 | 20231020 | 164600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 119 | 20231020 | 164500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 120 | 20231020 | 164400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 121 | 20231020 | 164300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 122 | 20231020 | 164200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 104447 |
| 123 | 20231020 | 164100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 124 | 20231020 | 164000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 125 | 20231020 | 163900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 126 | 20231020 | 163800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 127 | 20231020 | 163700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 128 | 20231020 | 163600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 129 | 20231020 | 163500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 130 | 20231020 | 163400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 131 | 20231020 | 163300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 132 | 20231020 | 163200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 133 | 20231020 | 163100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 134 | 20231020 | 163000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 135 | 20231020 | 162900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 136 | 20231020 | 162800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 137 | 20231020 | 162700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 138 | 20231020 | 162600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 139 | 20231020 | 162500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 140 | 20231020 | 162400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 141 | 20231020 | 162300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 142 | 20231020 | 162200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 143 | 20231020 | 162100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 144 | 20231020 | 162000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 145 | 20231020 | 161900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 146 | 20231020 | 161800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 147 | 20231020 | 161700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 148 | 20231020 | 161600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 149 | 20231020 | 161500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 150 | 20231020 | 161400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 151 | 20231020 | 161300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 152 | 20231020 | 161200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 104447 |
| 153 | 20231020 | 161100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 154 | 20231020 | 161000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 155 | 20231020 | 160900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 156 | 20231020 | 160800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 157 | 20231020 | 160700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 158 | 20231020 | 160600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 159 | 20231020 | 160500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 160 | 20231020 | 160400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 161 | 20231020 | 160300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 162 | 20231020 | 160200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 163 | 20231020 | 160100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 164 | 20231020 | 160000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 165 | 20231020 | 155900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 166 | 20231020 | 155800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 167 | 20231020 | 155700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 168 | 20231020 | 155600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 169 | 20231020 | 155500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 170 | 20231020 | 155400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 171 | 20231020 | 155300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 172 | 20231020 | 155200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 173 | 20231020 | 155100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 174 | 20231020 | 155000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 175 | 20231020 | 154900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 176 | 20231020 | 154800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 177 | 20231020 | 154700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 178 | 20231020 | 154600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 179 | 20231020 | 154500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 180 | 20231020 | 154400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 181 | 20231020 | 154300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 182 | 20231020 | 154200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 104447 |
| 183 | 20231020 | 154100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 184 | 20231020 | 154000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 185 | 20231020 | 153900 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 186 | 20231020 | 153800 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 187 | 20231020 | 153700 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 188 | 20231020 | 153600 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 189 | 20231020 | 153500 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 190 | 20231020 | 153400 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 191 | 20231020 | 153300 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 192 | 20231020 | 153200 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 193 | 20231020 | 153100 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 194 | 20231020 | 153000 | 1054293659000 | 453000 | 453000 | 453000 | 453000 | 104447 |
| 195 | 20231020 | 152900 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 196 | 20231020 | 152800 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 197 | 20231020 | 152700 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 198 | 20231020 | 152600 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 199 | 20231020 | 152500 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 200 | 20231020 | 152400 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 201 | 20231020 | 152300 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 202 | 20231020 | 152200 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 203 | 20231020 | 152100 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 204 | 20231020 | 152000 | 1006979168000 | 456500 | 456500 | 456500 | 456500 | 0 |
| 205 | 20231020 | 151900 | 1006979168000 | 456500 | 455000 | 456500 | 454500 | 8394 |
| 206 | 20231020 | 151800 | 1003156630500 | 455000 | 454500 | 455500 | 454500 | 4110 |
| 207 | 20231020 | 151700 | 1001286816500 | 455000 | 455000 | 455500 | 454500 | 4209 |
| 208 | 20231020 | 151600 | 999372183000 | 455000 | 454500 | 455500 | 454500 | 4182 |
| 209 | 20231020 | 151500 | 997468972000 | 454500 | 455000 | 455500 | 454500 | 3854 |
| 210 | 20231020 | 151400 | 995715398000 | 455000 | 454500 | 455500 | 454000 | 7724 |
| 211 | 20231020 | 151300 | 992202620000 | 454000 | 453500 | 454500 | 453500 | 3664 |
| 212 | 20231020 | 151200 | 990539321500 | 454000 | 453500 | 454000 | 453000 | 3615 |
| 213 | 20231020 | 151100 | 988899866500 | 453500 | 453000 | 453500 | 453000 | 3237 |
| 214 | 20231020 | 151000 | 987432046500 | 453500 | 452000 | 453500 | 451500 | 5715 |
| 215 | 20231020 | 150900 | 984846665000 | 452000 | 451000 | 452000 | 451000 | 3113 |
| 216 | 20231020 | 150800 | 983441462500 | 451000 | 451000 | 451500 | 450500 | 3878 |
| 217 | 20231020 | 150700 | 981692561000 | 451000 | 450500 | 451000 | 450500 | 7377 |
| 218 | 20231020 | 150600 | 978368420000 | 450500 | 451000 | 451000 | 450500 | 8231 |
| 219 | 20231020 | 150500 | 974658939000 | 451000 | 451500 | 451500 | 450500 | 6923 |
| 220 | 20231020 | 150400 | 971537664500 | 451500 | 451500 | 451500 | 451000 | 2884 |
| 221 | 20231020 | 150300 | 970236453000 | 451500 | 451000 | 451500 | 450500 | 26401 |
| 222 | 20231020 | 150200 | 958333706500 | 451000 | 451000 | 451500 | 451000 | 2418 |
| 223 | 20231020 | 150100 | 957242847000 | 451000 | 451000 | 451500 | 451000 | 2063 |
| 224 | 20231020 | 150000 | 956312020000 | 451000 | 451500 | 451500 | 450500 | 9147 |
| 225 | 20231020 | 145900 | 952186529500 | 451000 | 451500 | 452000 | 451000 | 3886 |
| 226 | 20231020 | 145800 | 950432163500 | 452000 | 452000 | 452000 | 451500 | 2110 |
| 227 | 20231020 | 145700 | 949479126500 | 452000 | 451500 | 452500 | 451000 | 4360 |
| 228 | 20231020 | 145600 | 947509933500 | 451500 | 451500 | 452000 | 451000 | 8537 |
| 229 | 20231020 | 145500 | 943655400500 | 451500 | 452500 | 453000 | 451500 | 9747 |
| 230 | 20231020 | 145400 | 939248637000 | 453000 | 452500 | 453000 | 452500 | 1939 |
| 231 | 20231020 | 145300 | 938370841500 | 452500 | 452000 | 453000 | 452000 | 4222 |
| 232 | 20231020 | 145200 | 936460234000 | 452500 | 453500 | 453500 | 452000 | 14701 |
| 233 | 20231020 | 145100 | 929807635000 | 453500 | 453500 | 453500 | 453000 | 2064 |
| 234 | 20231020 | 145000 | 928872242500 | 453500 | 453000 | 453500 | 453000 | 1635 |
| 235 | 20231020 | 144900 | 928131313000 | 453000 | 453500 | 454000 | 453000 | 4966 |
| 236 | 20231020 | 144800 | 925879338500 | 454000 | 453500 | 454000 | 453500 | 1740 |
| 237 | 20231020 | 144700 | 925089883500 | 453500 | 453500 | 454000 | 453500 | 1555 |
| 238 | 20231020 | 144600 | 924384357000 | 454000 | 453500 | 454000 | 453500 | 905 |
| 239 | 20231020 | 144500 | 923973743000 | 454000 | 453500 | 454000 | 453500 | 1654 |
| 240 | 20231020 | 144400 | 923223473000 | 453500 | 453000 | 454000 | 453000 | 8185 |
| 241 | 20231020 | 144300 | 919513763000 | 453500 | 453500 | 454000 | 453000 | 1786 |
| 242 | 20231020 | 144200 | 918704202000 | 453500 | 454000 | 454500 | 453000 | 18261 |
| 243 | 20231020 | 144100 | 910424756000 | 454500 | 454500 | 455000 | 454000 | 2301 |
| 244 | 20231020 | 144000 | 909379268500 | 454500 | 454500 | 455500 | 454500 | 2614 |
| 245 | 20231020 | 143900 | 908190450000 | 455000 | 454500 | 455500 | 454000 | 3348 |
| 246 | 20231020 | 143800 | 906667682500 | 454000 | 455000 | 455000 | 454000 | 2772 |
| 247 | 20231020 | 143700 | 905407738500 | 455000 | 454500 | 455500 | 454000 | 3498 |
| 248 | 20231020 | 143600 | 903817986000 | 454500 | 455500 | 456000 | 454500 | 9262 |
| 249 | 20231020 | 143500 | 899603068000 | 455500 | 456500 | 456500 | 455000 | 10462 |
| 250 | 20231020 | 143400 | 894835151000 | 456500 | 456500 | 457000 | 456000 | 1510 |
| 251 | 20231020 | 143300 | 894145989500 | 456500 | 456000 | 457000 | 456000 | 2542 |
| 252 | 20231020 | 143200 | 892985619500 | 456500 | 456000 | 457000 | 456000 | 2146 |
| 253 | 20231020 | 143100 | 892006252500 | 456500 | 456500 | 457000 | 456000 | 5017 |
| 254 | 20231020 | 143000 | 889716355000 | 456500 | 457000 | 457000 | 456500 | 972 |
| 255 | 20231020 | 142900 | 889272330000 | 457000 | 456500 | 457000 | 456000 | 4815 |
| 256 | 20231020 | 142800 | 887073389500 | 456500 | 457000 | 457500 | 456500 | 8778 |
| 257 | 20231020 | 142700 | 883063418500 | 457500 | 457500 | 458000 | 457000 | 3088 |
| 258 | 20231020 | 142600 | 881650592000 | 458000 | 458500 | 458500 | 457000 | 7033 |
| 259 | 20231020 | 142500 | 878432116500 | 458000 | 458000 | 458500 | 457500 | 2626 |
| 260 | 20231020 | 142400 | 877229426000 | 458000 | 458500 | 458500 | 457500 | 2496 |
| 261 | 20231020 | 142300 | 876086159500 | 458500 | 458500 | 459000 | 458000 | 2845 |
| 262 | 20231020 | 142200 | 874781840500 | 459000 | 458500 | 459000 | 458000 | 1722 |
| 263 | 20231020 | 142100 | 873992278000 | 458500 | 457500 | 459000 | 457500 | 6059 |
| 264 | 20231020 | 142000 | 871215289000 | 457500 | 457000 | 458000 | 457000 | 3917 |
| 265 | 20231020 | 141900 | 869423476000 | 457500 | 457500 | 458000 | 457000 | 3317 |
| 266 | 20231020 | 141800 | 867906082000 | 457500 | 458000 | 458500 | 457500 | 2633 |
| 267 | 20231020 | 141700 | 866700939000 | 457500 | 458000 | 458000 | 457500 | 2294 |
| 268 | 20231020 | 141600 | 865650464000 | 458000 | 457500 | 458000 | 457500 | 1207 |
| 269 | 20231020 | 141500 | 865097873500 | 457500 | 457500 | 458000 | 457500 | 1421 |
| 270 | 20231020 | 141400 | 864447524500 | 457500 | 457500 | 458000 | 457500 | 4108 |
| 271 | 20231020 | 141300 | 862568023500 | 457500 | 458000 | 458500 | 457500 | 4305 |
| 272 | 20231020 | 141200 | 860596578500 | 458500 | 458500 | 459000 | 458000 | 4628 |
| 273 | 20231020 | 141100 | 858474872000 | 458500 | 458500 | 459000 | 458500 | 523 |
| 274 | 20231020 | 141000 | 858234986000 | 458500 | 458500 | 459000 | 458500 | 537 |
| 275 | 20231020 | 140900 | 857988628000 | 459000 | 458500 | 459000 | 458000 | 1378 |
| 276 | 20231020 | 140800 | 857356844500 | 458000 | 459000 | 459000 | 458000 | 3833 |
| 277 | 20231020 | 140700 | 855599427500 | 458500 | 459000 | 459000 | 458500 | 1122 |
| 278 | 20231020 | 140600 | 855084521000 | 459000 | 459000 | 459500 | 458500 | 2914 |
| 279 | 20231020 | 140500 | 853747028000 | 458500 | 459000 | 459000 | 458500 | 748 |
| 280 | 20231020 | 140400 | 853403808000 | 459000 | 459000 | 459500 | 458500 | 1302 |
| 281 | 20231020 | 140300 | 852806158500 | 459000 | 459500 | 460000 | 458500 | 5895 |
| 282 | 20231020 | 140200 | 850099360500 | 460000 | 460000 | 460000 | 459000 | 1715 |
| 283 | 20231020 | 140100 | 849311455500 | 460000 | 459000 | 460000 | 459000 | 2721 |
| 284 | 20231020 | 140000 | 848061385500 | 459500 | 459000 | 459500 | 459000 | 1152 |
| 285 | 20231020 | 135900 | 847532185000 | 459500 | 460000 | 460000 | 459000 | 3522 |
| 286 | 20231020 | 135800 | 845913405000 | 460000 | 460000 | 460000 | 459500 | 901 |
| 287 | 20231020 | 135700 | 845499132500 | 460000 | 461000 | 461500 | 459500 | 8498 |
| 288 | 20231020 | 135600 | 841587628500 | 461000 | 462000 | 462000 | 461000 | 3069 |
| 289 | 20231020 | 135500 | 840171309500 | 462000 | 461500 | 462000 | 461000 | 743 |
| 290 | 20231020 | 135400 | 839828161500 | 461500 | 461500 | 462000 | 461000 | 3033 |
| 291 | 20231020 | 135300 | 838428263000 | 461500 | 461000 | 461500 | 461000 | 1766 |
| 292 | 20231020 | 135200 | 837613874000 | 461000 | 461500 | 461500 | 460500 | 2757 |
| 293 | 20231020 | 135100 | 836342797500 | 461500 | 461500 | 461500 | 461000 | 1014 |
| 294 | 20231020 | 135000 | 835874918500 | 461500 | 461000 | 461500 | 460500 | 3893 |
| 295 | 20231020 | 134900 | 834080878500 | 461000 | 460500 | 461000 | 460000 | 4031 |
| 296 | 20231020 | 134800 | 832224578000 | 461000 | 461500 | 461500 | 460500 | 3163 |
| 297 | 20231020 | 134700 | 830766218500 | 461000 | 462000 | 462000 | 461000 | 4993 |
| 298 | 20231020 | 134600 | 828461785500 | 462000 | 462000 | 462000 | 461500 | 1161 |
| 299 | 20231020 | 134500 | 827925518000 | 462000 | 461500 | 462000 | 461000 | 1853 |
| 300 | 20231020 | 134400 | 827070453000 | 461500 | 462000 | 462000 | 461000 | 2039 |
| 301 | 20231020 | 134300 | 826129431000 | 462000 | 461500 | 462000 | 461000 | 1341 |
| 302 | 20231020 | 134200 | 825510558500 | 461500 | 462000 | 462500 | 461000 | 4847 |
| 303 | 20231020 | 134100 | 823272409500 | 462000 | 462000 | 462500 | 461500 | 6948 |
| 304 | 20231020 | 134000 | 820062082500 | 462000 | 460500 | 462000 | 460500 | 14051 |
| 305 | 20231020 | 133900 | 813582404000 | 461000 | 460500 | 461000 | 460000 | 4445 |
| 306 | 20231020 | 133800 | 811534647000 | 460500 | 460000 | 460500 | 460000 | 795 |
| 307 | 20231020 | 133700 | 811168760000 | 460000 | 460000 | 460500 | 459500 | 2077 |
| 308 | 20231020 | 133600 | 810213495500 | 460000 | 461000 | 461000 | 459500 | 7487 |
| 309 | 20231020 | 133500 | 806767005500 | 460500 | 461000 | 461000 | 460500 | 1860 |
| 310 | 20231020 | 133400 | 805909711000 | 461000 | 460500 | 461000 | 460000 | 3691 |
| 311 | 20231020 | 133300 | 804209839000 | 460500 | 460500 | 460500 | 460000 | 2131 |
| 312 | 20231020 | 133200 | 803228608500 | 460500 | 460500 | 460500 | 460000 | 679 |
| 313 | 20231020 | 133100 | 802915982500 | 460500 | 460000 | 460500 | 459500 | 3567 |
| 314 | 20231020 | 133000 | 801275059500 | 460000 | 460000 | 460000 | 459500 | 1315 |
| 315 | 20231020 | 132900 | 800670297500 | 460000 | 460000 | 460000 | 459500 | 1249 |
| 316 | 20231020 | 132800 | 800096154500 | 460000 | 459500 | 460000 | 459000 | 2939 |
| 317 | 20231020 | 132700 | 798745299000 | 459500 | 459000 | 459500 | 458500 | 2801 |
| 318 | 20231020 | 132600 | 797459519000 | 458500 | 459000 | 459000 | 458500 | 491 |
| 319 | 20231020 | 132500 | 797234285500 | 459000 | 459000 | 459000 | 458500 | 1359 |
| 320 | 20231020 | 132400 | 796610900500 | 459000 | 459000 | 459000 | 458500 | 582 |
| 321 | 20231020 | 132300 | 796343872500 | 459000 | 459000 | 459000 | 458500 | 704 |
| 322 | 20231020 | 132200 | 796020963500 | 458500 | 458000 | 459000 | 457500 | 2410 |
| 323 | 20231020 | 132100 | 794916556000 | 457500 | 458000 | 458000 | 457500 | 1851 |
| 324 | 20231020 | 132000 | 794069152000 | 458000 | 457000 | 458000 | 457000 | 2739 |
| 325 | 20231020 | 131900 | 792815834000 | 457500 | 457000 | 457500 | 456500 | 2126 |
| 326 | 20231020 | 131800 | 791844084500 | 457000 | 457500 | 457500 | 456500 | 3673 |
| 327 | 20231020 | 131700 | 790165417500 | 457500 | 457500 | 457500 | 457000 | 2102 |
| 328 | 20231020 | 131600 | 789203891500 | 457000 | 457000 | 457500 | 457000 | 1026 |
| 329 | 20231020 | 131500 | 788734682000 | 457000 | 457500 | 457500 | 457000 | 695 |
| 330 | 20231020 | 131400 | 788416901000 | 457500 | 457500 | 458000 | 457000 | 2766 |
| 331 | 20231020 | 131300 | 787151837500 | 457500 | 457500 | 458000 | 457500 | 1616 |
| 332 | 20231020 | 131200 | 786412458500 | 458000 | 458500 | 459000 | 457500 | 6464 |
| 333 | 20231020 | 131100 | 783450724000 | 459000 | 459000 | 459000 | 458500 | 1833 |
| 334 | 20231020 | 131000 | 782609733000 | 459000 | 459000 | 459000 | 458500 | 456 |
| 335 | 20231020 | 130900 | 782400482500 | 458500 | 459000 | 459000 | 458500 | 621 |
| 336 | 20231020 | 130800 | 782115583500 | 459000 | 459000 | 459000 | 458500 | 347 |
| 337 | 20231020 | 130700 | 781956362500 | 459000 | 459500 | 459500 | 458500 | 2896 |
| 338 | 20231020 | 130600 | 780626851000 | 459000 | 459500 | 459500 | 459000 | 1772 |
| 339 | 20231020 | 130500 | 779812734000 | 459000 | 459500 | 460000 | 459000 | 1801 |
| 340 | 20231020 | 130400 | 778984923500 | 460000 | 459000 | 460000 | 458500 | 3912 |
| 341 | 20231020 | 130300 | 777187891000 | 459000 | 459500 | 459500 | 458500 | 2634 |
| 342 | 20231020 | 130200 | 775978921000 | 459000 | 459000 | 459500 | 458500 | 2237 |
| 343 | 20231020 | 130100 | 774951903000 | 459000 | 459000 | 459000 | 458500 | 1319 |
| 344 | 20231020 | 130000 | 774346618000 | 459000 | 459000 | 459000 | 458500 | 1046 |
| 345 | 20231020 | 125900 | 773866695000 | 459000 | 459000 | 459000 | 458000 | 4530 |
| 346 | 20231020 | 125800 | 771790654500 | 459000 | 458000 | 459000 | 458000 | 1623 |
| 347 | 20231020 | 125700 | 771046607500 | 458500 | 458500 | 458500 | 458000 | 913 |
| 348 | 20231020 | 125600 | 770628102500 | 458500 | 458500 | 458500 | 458000 | 1200 |
| 349 | 20231020 | 125500 | 770077981000 | 458500 | 459000 | 459000 | 458000 | 913 |
| 350 | 20231020 | 125400 | 769659276000 | 459000 | 458500 | 459000 | 458000 | 1778 |
| 351 | 20231020 | 125300 | 768844140000 | 458500 | 458500 | 459000 | 458000 | 2803 |
| 352 | 20231020 | 125200 | 767558825500 | 459000 | 459500 | 459500 | 458500 | 2500 |
| 353 | 20231020 | 125100 | 766411121500 | 459000 | 459500 | 459500 | 459000 | 1002 |
| 354 | 20231020 | 125000 | 765950760000 | 459500 | 459000 | 459500 | 458500 | 1517 |
| 355 | 20231020 | 124900 | 765254404500 | 459000 | 459000 | 459000 | 458500 | 1559 |
| 356 | 20231020 | 124800 | 764539281000 | 458500 | 458500 | 458500 | 458000 | 1578 |
| 357 | 20231020 | 124700 | 763815831000 | 458000 | 458000 | 458500 | 457500 | 1696 |
| 358 | 20231020 | 124600 | 763038784500 | 458000 | 458000 | 458000 | 457500 | 986 |
| 359 | 20231020 | 124500 | 762587280500 | 457500 | 458000 | 458000 | 457500 | 1115 |
| 360 | 20231020 | 124400 | 762076848000 | 458000 | 457500 | 458000 | 457000 | 1024 |
| 361 | 20231020 | 124300 | 761608491500 | 457500 | 457000 | 457500 | 456500 | 2198 |
| 362 | 20231020 | 124200 | 760604099000 | 456500 | 457000 | 457500 | 456500 | 1353 |
| 363 | 20231020 | 124100 | 759985935500 | 457000 | 457000 | 457500 | 456500 | 1965 |
| 364 | 20231020 | 124000 | 759087901500 | 457000 | 457000 | 457500 | 456000 | 2989 |
| 365 | 20231020 | 123900 | 757722801000 | 456500 | 457500 | 457500 | 456500 | 2668 |
| 366 | 20231020 | 123800 | 756503774500 | 457000 | 457500 | 457500 | 457000 | 729 |
| 367 | 20231020 | 123700 | 756170429500 | 457500 | 457000 | 457500 | 457000 | 1434 |
| 368 | 20231020 | 123600 | 755514666500 | 457000 | 457000 | 457500 | 457000 | 582 |
| 369 | 20231020 | 123500 | 755248674000 | 457000 | 458500 | 458500 | 457000 | 6239 |
| 370 | 20231020 | 123400 | 752394910500 | 458500 | 459000 | 459000 | 458000 | 2471 |
| 371 | 20231020 | 123300 | 751261791000 | 459000 | 460000 | 460000 | 459000 | 6268 |
| 372 | 20231020 | 123200 | 748382495000 | 460000 | 460000 | 460000 | 459500 | 649 |
| 373 | 20231020 | 123100 | 748084121500 | 459500 | 459500 | 460000 | 459000 | 2495 |
| 374 | 20231020 | 123000 | 746937602500 | 459500 | 459500 | 459500 | 459000 | 2499 |
| 375 | 20231020 | 122900 | 745789415000 | 459500 | 460000 | 460500 | 459000 | 4494 |
| 376 | 20231020 | 122800 | 743722682000 | 460500 | 460500 | 460500 | 460000 | 1910 |
| 377 | 20231020 | 122700 | 742843489500 | 460000 | 460000 | 460500 | 459500 | 3545 |
| 378 | 20231020 | 122600 | 741212857000 | 460000 | 459500 | 460000 | 459000 | 2873 |
| 379 | 20231020 | 122500 | 739892873000 | 459000 | 459000 | 459500 | 459000 | 1194 |
| 380 | 20231020 | 122400 | 739344671000 | 458500 | 458000 | 459500 | 457500 | 4805 |
| 381 | 20231020 | 122300 | 737140530500 | 457500 | 458500 | 459000 | 457500 | 2988 |
| 382 | 20231020 | 122200 | 735771707000 | 458500 | 459500 | 459500 | 458000 | 3633 |
| 383 | 20231020 | 122100 | 734104782000 | 459500 | 459500 | 459500 | 458500 | 2129 |
| 384 | 20231020 | 122000 | 733127320000 | 459500 | 457500 | 459500 | 457500 | 4183 |
| 385 | 20231020 | 121900 | 731209436000 | 458000 | 457500 | 458000 | 457500 | 3161 |
| 386 | 20231020 | 121800 | 729763165000 | 457500 | 458500 | 458500 | 457500 | 2534 |
| 387 | 20231020 | 121700 | 728602929000 | 458500 | 459000 | 459500 | 458000 | 3443 |
| 388 | 20231020 | 121600 | 727023703000 | 459000 | 459500 | 460000 | 459000 | 2570 |
| 389 | 20231020 | 121500 | 725842786500 | 459500 | 460000 | 460500 | 459500 | 5695 |
| 390 | 20231020 | 121400 | 723223824500 | 460000 | 460000 | 460500 | 459500 | 8101 |
| 391 | 20231020 | 121300 | 719496937000 | 459500 | 460000 | 460000 | 459500 | 2121 |
| 392 | 20231020 | 121200 | 718521671000 | 460000 | 459000 | 460000 | 458500 | 3335 |
| 393 | 20231020 | 121100 | 716989976500 | 459000 | 459000 | 459500 | 458500 | 4295 |
| 394 | 20231020 | 121000 | 715017612500 | 459000 | 458000 | 459500 | 458000 | 9060 |
| 395 | 20231020 | 120900 | 710859836000 | 458500 | 457000 | 458500 | 456000 | 12184 |
| 396 | 20231020 | 120800 | 705287584000 | 456500 | 457500 | 457500 | 456500 | 5023 |
| 397 | 20231020 | 120700 | 702992317500 | 457500 | 458500 | 458500 | 457000 | 4632 |
| 398 | 20231020 | 120600 | 700872092000 | 458000 | 457500 | 458500 | 457000 | 5730 |
| 399 | 20231020 | 120500 | 698249385500 | 457500 | 457000 | 457500 | 456500 | 3652 |
| 400 | 20231020 | 120400 | 696580332000 | 457000 | 457000 | 457000 | 456500 | 3123 |
| 401 | 20231020 | 120300 | 695153245500 | 457000 | 457000 | 457000 | 456500 | 2174 |
| 402 | 20231020 | 120200 | 694159813000 | 457000 | 456000 | 457000 | 455500 | 3058 |
| 403 | 20231020 | 120100 | 692764153000 | 456000 | 456000 | 456500 | 455500 | 3062 |
| 404 | 20231020 | 120000 | 691367720000 | 456000 | 455500 | 456500 | 455500 | 3493 |
| 405 | 20231020 | 115900 | 689775073500 | 455500 | 456500 | 457000 | 455000 | 9675 |
| 406 | 20231020 | 115800 | 685364781000 | 456500 | 455000 | 457000 | 455000 | 7567 |
| 407 | 20231020 | 115700 | 681912755000 | 455500 | 454500 | 455500 | 454000 | 2993 |
| 408 | 20231020 | 115600 | 680551410000 | 454500 | 455000 | 455500 | 454500 | 7991 |
| 409 | 20231020 | 115500 | 676915007500 | 455000 | 455000 | 455500 | 454500 | 4737 |
| 410 | 20231020 | 115400 | 674759059500 | 455000 | 454500 | 455500 | 454500 | 3096 |
| 411 | 20231020 | 115300 | 673350488000 | 455000 | 455000 | 455000 | 454500 | 8073 |
| 412 | 20231020 | 115200 | 669678417500 | 455000 | 454000 | 455000 | 453500 | 4034 |
| 413 | 20231020 | 115100 | 667846284000 | 454000 | 454000 | 454000 | 453500 | 4138 |
| 414 | 20231020 | 115000 | 665968199500 | 454000 | 453500 | 454000 | 453000 | 5211 |
| 415 | 20231020 | 114900 | 663604860500 | 453500 | 452500 | 453500 | 452000 | 12250 |
| 416 | 20231020 | 114800 | 658056514000 | 452000 | 451500 | 452500 | 451000 | 2718 |
| 417 | 20231020 | 114700 | 656828362500 | 451500 | 452000 | 452000 | 451000 | 2361 |
| 418 | 20231020 | 114600 | 655762252000 | 452000 | 452000 | 452000 | 451000 | 3898 |
| 419 | 20231020 | 114500 | 654002331500 | 451500 | 452000 | 452000 | 451000 | 2900 |
| 420 | 20231020 | 114400 | 652692965500 | 452000 | 452500 | 452500 | 451000 | 3796 |
| 421 | 20231020 | 114300 | 650977779500 | 452500 | 451500 | 452500 | 451500 | 2644 |
| 422 | 20231020 | 114200 | 649782865500 | 451500 | 451500 | 451500 | 451000 | 2004 |
| 423 | 20231020 | 114100 | 648878227000 | 451000 | 450500 | 451500 | 450000 | 2627 |
| 424 | 20231020 | 114000 | 647694136000 | 450500 | 450500 | 451000 | 450000 | 1863 |
| 425 | 20231020 | 113900 | 646854803500 | 451000 | 450500 | 451000 | 450000 | 1506 |
| 426 | 20231020 | 113800 | 646176467000 | 450500 | 450000 | 450500 | 449500 | 2723 |
| 427 | 20231020 | 113700 | 644951122000 | 450000 | 450000 | 450000 | 449500 | 2973 |
| 428 | 20231020 | 113600 | 643614260500 | 450000 | 450000 | 450000 | 449500 | 3306 |
| 429 | 20231020 | 113500 | 642127724000 | 450000 | 451500 | 451500 | 449500 | 16775 |
| 430 | 20231020 | 113400 | 634575396000 | 451000 | 450000 | 451500 | 450000 | 7365 |
| 431 | 20231020 | 113300 | 631256314000 | 450000 | 450500 | 451000 | 450000 | 2826 |
| 432 | 20231020 | 113200 | 629983845000 | 450500 | 451000 | 451000 | 450000 | 5533 |
| 433 | 20231020 | 113100 | 627492049500 | 450500 | 450000 | 451000 | 449500 | 2911 |
| 434 | 20231020 | 113000 | 626181802500 | 450000 | 451000 | 451000 | 449500 | 4191 |
| 435 | 20231020 | 112900 | 624295662500 | 450500 | 449500 | 451000 | 449500 | 3878 |
| 436 | 20231020 | 112800 | 622550812500 | 450000 | 450500 | 451000 | 449500 | 6292 |
| 437 | 20231020 | 112700 | 619719216000 | 450500 | 450000 | 451000 | 449500 | 7036 |
| 438 | 20231020 | 112600 | 616553065000 | 450000 | 450000 | 451000 | 450000 | 5496 |
| 439 | 20231020 | 112500 | 614078327500 | 450500 | 451500 | 451500 | 450000 | 7216 |
| 440 | 20231020 | 112400 | 610825964500 | 451500 | 451500 | 451500 | 450000 | 7873 |
| 441 | 20231020 | 112300 | 607277340500 | 451500 | 450000 | 451500 | 450000 | 6755 |
| 442 | 20231020 | 112200 | 604231934500 | 450000 | 450000 | 450500 | 449500 | 10377 |
| 443 | 20231020 | 112100 | 599561993000 | 450000 | 448500 | 450500 | 448500 | 13729 |
| 444 | 20231020 | 112000 | 593393059500 | 448500 | 450000 | 450000 | 448500 | 8921 |
| 445 | 20231020 | 111900 | 589386162000 | 450000 | 450500 | 451000 | 448000 | 55462 |
| 446 | 20231020 | 111800 | 564455530500 | 450500 | 450500 | 451500 | 450500 | 8051 |
| 447 | 20231020 | 111700 | 560827177000 | 450500 | 451000 | 451000 | 450000 | 58361 |
| 448 | 20231020 | 111600 | 534557269500 | 451000 | 451500 | 452000 | 450500 | 17048 |
| 449 | 20231020 | 111500 | 526866564500 | 451500 | 452000 | 452500 | 451000 | 10484 |
| 450 | 20231020 | 111400 | 522131147000 | 452000 | 453000 | 453000 | 452000 | 9590 |
| 451 | 20231020 | 111300 | 517794631000 | 453000 | 452500 | 453000 | 452500 | 6847 |
| 452 | 20231020 | 111200 | 514695965500 | 452500 | 453500 | 453500 | 452000 | 10649 |
| 453 | 20231020 | 111100 | 509875205500 | 453500 | 453500 | 454000 | 453000 | 4689 |
| 454 | 20231020 | 111000 | 507749060500 | 453500 | 453500 | 454000 | 453000 | 11062 |
| 455 | 20231020 | 110900 | 502732410000 | 454000 | 454500 | 454500 | 453000 | 12028 |
| 456 | 20231020 | 110800 | 497276102000 | 454500 | 455000 | 455000 | 454000 | 6117 |
| 457 | 20231020 | 110700 | 494495770500 | 455000 | 454500 | 456000 | 454500 | 7550 |
| 458 | 20231020 | 110600 | 491059359500 | 454500 | 455500 | 455500 | 454500 | 4439 |
| 459 | 20231020 | 110500 | 489040010000 | 455000 | 456000 | 456500 | 455000 | 6045 |
| 460 | 20231020 | 110400 | 486283556000 | 456000 | 456000 | 456500 | 454500 | 5773 |
| 461 | 20231020 | 110300 | 483654482000 | 455500 | 455000 | 456000 | 454500 | 8518 |
| 462 | 20231020 | 110200 | 479776960000 | 455000 | 455000 | 455500 | 454000 | 9845 |
| 463 | 20231020 | 110100 | 475299013000 | 455000 | 456000 | 456000 | 455000 | 5146 |
| 464 | 20231020 | 110000 | 472956592500 | 456000 | 454000 | 456000 | 454000 | 12305 |
| 465 | 20231020 | 105900 | 467358973000 | 454000 | 456000 | 456000 | 454000 | 19328 |
| 466 | 20231020 | 105800 | 458565211000 | 456000 | 456500 | 456500 | 455500 | 9944 |
| 467 | 20231020 | 105700 | 454031005500 | 456500 | 456500 | 457000 | 456000 | 4568 |
| 468 | 20231020 | 105600 | 451945709000 | 456500 | 456000 | 458000 | 456000 | 12994 |
| 469 | 20231020 | 105500 | 446008583500 | 456500 | 456500 | 457000 | 456000 | 8108 |
| 470 | 20231020 | 105400 | 442306706500 | 456500 | 459000 | 459000 | 456500 | 27263 |
| 471 | 20231020 | 105300 | 429824285000 | 458500 | 459000 | 459000 | 458500 | 3488 |
| 472 | 20231020 | 105200 | 428224555500 | 459000 | 459000 | 459500 | 458500 | 2949 |
| 473 | 20231020 | 105100 | 426870752500 | 459500 | 459000 | 459500 | 459000 | 2303 |
| 474 | 20231020 | 105000 | 425813442500 | 459000 | 460000 | 460000 | 459000 | 4412 |
| 475 | 20231020 | 104900 | 423786164500 | 459500 | 460500 | 460500 | 459500 | 3615 |
| 476 | 20231020 | 104800 | 422123187500 | 460500 | 460000 | 460500 | 460000 | 3526 |
| 477 | 20231020 | 104700 | 420500838000 | 459500 | 458500 | 460000 | 458500 | 10568 |
| 478 | 20231020 | 104600 | 415647816500 | 458500 | 459000 | 459500 | 458500 | 4079 |
| 479 | 20231020 | 104500 | 413775933000 | 459500 | 459500 | 460000 | 459000 | 4507 |
| 480 | 20231020 | 104400 | 411705576000 | 460000 | 459500 | 460000 | 458500 | 10237 |
| 481 | 20231020 | 104300 | 407005170500 | 459000 | 460000 | 460000 | 459000 | 3667 |
| 482 | 20231020 | 104200 | 405320361500 | 460000 | 460000 | 460500 | 459500 | 3674 |
| 483 | 20231020 | 104100 | 403630573500 | 459500 | 459500 | 460000 | 459000 | 7610 |
| 484 | 20231020 | 104000 | 400135296000 | 459500 | 459500 | 460000 | 459000 | 17166 |
| 485 | 20231020 | 103900 | 392247129500 | 460000 | 460000 | 460500 | 459500 | 11778 |
| 486 | 20231020 | 103800 | 386828874500 | 460500 | 460500 | 460500 | 460000 | 3549 |
| 487 | 20231020 | 103700 | 385195552500 | 460500 | 460500 | 460500 | 460000 | 2344 |
| 488 | 20231020 | 103600 | 384116898500 | 460000 | 461000 | 461000 | 460000 | 5477 |
| 489 | 20231020 | 103500 | 381595633000 | 461000 | 461500 | 461500 | 460500 | 2556 |
| 490 | 20231020 | 103400 | 380417050500 | 461500 | 460500 | 461500 | 460500 | 4353 |
| 491 | 20231020 | 103300 | 378410211500 | 461000 | 461000 | 461500 | 460500 | 3436 |
| 492 | 20231020 | 103200 | 376826183000 | 461500 | 462000 | 462000 | 461000 | 3239 |
| 493 | 20231020 | 103100 | 375331671500 | 461500 | 461500 | 462000 | 461500 | 1561 |
| 494 | 20231020 | 103000 | 374611020500 | 461500 | 462000 | 462000 | 461000 | 6702 |
| 495 | 20231020 | 102900 | 371517954500 | 461500 | 461500 | 462000 | 460500 | 7614 |
| 496 | 20231020 | 102800 | 368006237000 | 461000 | 460000 | 461500 | 460000 | 6819 |
| 497 | 20231020 | 102700 | 364864336500 | 460500 | 461000 | 461000 | 460000 | 4783 |
| 498 | 20231020 | 102600 | 362663008000 | 460500 | 460000 | 461500 | 460000 | 5923 |
| 499 | 20231020 | 102500 | 359935013000 | 460000 | 460500 | 461000 | 460000 | 6362 |
| 500 | 20231020 | 102400 | 357005963500 | 460500 | 461000 | 461500 | 460500 | 2865 |
| 501 | 20231020 | 102300 | 355685265000 | 461500 | 461500 | 462000 | 461000 | 2681 |
| 502 | 20231020 | 102200 | 354448131000 | 461500 | 461500 | 462000 | 461000 | 2725 |
| 503 | 20231020 | 102100 | 353190428500 | 461500 | 461500 | 462000 | 461500 | 2016 |
| 504 | 20231020 | 102000 | 352259652000 | 462000 | 461500 | 462000 | 460500 | 9677 |
| 505 | 20231020 | 101900 | 347795160000 | 461500 | 462000 | 462000 | 461500 | 1459 |
| 506 | 20231020 | 101800 | 347121405000 | 461500 | 461500 | 462500 | 461500 | 3090 |
| 507 | 20231020 | 101700 | 345694142000 | 462000 | 461500 | 462000 | 461000 | 4540 |
| 508 | 20231020 | 101600 | 343599280000 | 461500 | 461500 | 461500 | 461000 | 3580 |
| 509 | 20231020 | 101500 | 341947311000 | 461500 | 460000 | 462000 | 459500 | 10809 |
| 510 | 20231020 | 101400 | 336964256000 | 459500 | 460500 | 460500 | 459500 | 6591 |
| 511 | 20231020 | 101300 | 333932587000 | 460500 | 460000 | 461500 | 460000 | 7814 |
| 512 | 20231020 | 101200 | 330333462500 | 460500 | 462000 | 462500 | 460000 | 8530 |
| 513 | 20231020 | 101100 | 326397664500 | 461500 | 460000 | 462000 | 459500 | 33549 |
| 514 | 20231020 | 101000 | 310961790500 | 460000 | 461000 | 461000 | 460000 | 24036 |
| 515 | 20231020 | 100900 | 299897218000 | 461000 | 461000 | 461500 | 460500 | 12721 |
| 516 | 20231020 | 100800 | 294033490500 | 461500 | 462000 | 462500 | 461000 | 11518 |
| 517 | 20231020 | 100700 | 288716816000 | 462000 | 462500 | 462500 | 461500 | 6442 |
| 518 | 20231020 | 100600 | 285740279500 | 462000 | 462000 | 463000 | 462000 | 5048 |
| 519 | 20231020 | 100500 | 283406175000 | 462000 | 463000 | 463500 | 462000 | 6243 |
| 520 | 20231020 | 100400 | 280518058000 | 462500 | 463500 | 464000 | 462500 | 5741 |
| 521 | 20231020 | 100300 | 277857869000 | 464000 | 464000 | 464500 | 463500 | 2194 |
| 522 | 20231020 | 100200 | 276840004000 | 464000 | 463000 | 464000 | 462500 | 6508 |
| 523 | 20231020 | 100100 | 273824474000 | 463000 | 463000 | 463500 | 462500 | 5655 |
| 524 | 20231020 | 100000 | 271206295000 | 462500 | 462500 | 463000 | 462000 | 6174 |
| 525 | 20231020 | 095900 | 268350609500 | 462500 | 463000 | 463500 | 462000 | 12656 |
| 526 | 20231020 | 095800 | 262495192500 | 463000 | 463500 | 464000 | 462500 | 9256 |
| 527 | 20231020 | 095700 | 258208804000 | 463500 | 463500 | 464500 | 463000 | 8322 |
| 528 | 20231020 | 095600 | 254349898000 | 463500 | 464000 | 464500 | 463500 | 4197 |
| 529 | 20231020 | 095500 | 252402827000 | 464000 | 464000 | 464500 | 463500 | 6202 |
| 530 | 20231020 | 095400 | 249525842500 | 464000 | 464500 | 465000 | 464000 | 4012 |
| 531 | 20231020 | 095300 | 247662286000 | 464500 | 465000 | 465500 | 464000 | 4313 |
| 532 | 20231020 | 095200 | 245657653000 | 465500 | 464000 | 465500 | 464000 | 9742 |
| 533 | 20231020 | 095100 | 241130130000 | 464000 | 464500 | 465000 | 463500 | 11409 |
| 534 | 20231020 | 095000 | 235833372500 | 465000 | 465000 | 465500 | 464000 | 12735 |
| 535 | 20231020 | 094900 | 229916331500 | 465500 | 466000 | 466000 | 465000 | 3112 |
| 536 | 20231020 | 094800 | 228467908500 | 465500 | 465000 | 466000 | 465000 | 3798 |
| 537 | 20231020 | 094700 | 226699928000 | 465000 | 467000 | 467000 | 465000 | 9004 |
| 538 | 20231020 | 094600 | 222504993000 | 466500 | 467000 | 467500 | 466000 | 5325 |
| 539 | 20231020 | 094500 | 220019873500 | 467500 | 466500 | 467500 | 466500 | 5252 |
| 540 | 20231020 | 094400 | 217567499000 | 467000 | 466500 | 467500 | 466500 | 5927 |
| 541 | 20231020 | 094300 | 214800228000 | 466500 | 467500 | 467500 | 466500 | 5155 |
| 542 | 20231020 | 094200 | 212393873500 | 467000 | 467500 | 468000 | 467000 | 4321 |
| 543 | 20231020 | 094100 | 210373411000 | 467500 | 469000 | 469000 | 467500 | 4444 |
| 544 | 20231020 | 094000 | 208293041000 | 468500 | 468500 | 469000 | 468000 | 3593 |
| 545 | 20231020 | 093900 | 206609923500 | 468500 | 470000 | 470000 | 468500 | 3635 |
| 546 | 20231020 | 093800 | 204904698000 | 470000 | 470000 | 470500 | 469500 | 3799 |
| 547 | 20231020 | 093700 | 203119254500 | 470000 | 469000 | 471000 | 468500 | 7759 |
| 548 | 20231020 | 093600 | 199473697500 | 469000 | 469000 | 470000 | 468500 | 8648 |
| 549 | 20231020 | 093500 | 195413761000 | 469500 | 468000 | 469500 | 468000 | 1886 |
| 550 | 20231020 | 093400 | 194529701500 | 468500 | 469000 | 469500 | 468000 | 4623 |
| 551 | 20231020 | 093300 | 192362633500 | 468500 | 468000 | 469500 | 467500 | 8138 |
| 552 | 20231020 | 093200 | 188550161500 | 468500 | 468500 | 469500 | 468000 | 9936 |
| 553 | 20231020 | 093100 | 183892124000 | 469000 | 470500 | 471500 | 468000 | 9895 |
| 554 | 20231020 | 093000 | 179245433500 | 470500 | 471500 | 472000 | 470500 | 4556 |
| 555 | 20231020 | 092900 | 177098333500 | 472000 | 472000 | 472500 | 471000 | 6554 |
| 556 | 20231020 | 092800 | 174005754500 | 472500 | 471500 | 472500 | 471000 | 7332 |
| 557 | 20231020 | 092700 | 170545277000 | 471500 | 473500 | 473500 | 471500 | 7209 |
| 558 | 20231020 | 092600 | 167138844500 | 473000 | 474000 | 475000 | 472500 | 9541 |
| 559 | 20231020 | 092500 | 162617094000 | 474500 | 473000 | 474500 | 472500 | 11798 |
| 560 | 20231020 | 092400 | 157030487500 | 473000 | 471500 | 473000 | 471500 | 15907 |
| 561 | 20231020 | 092300 | 149519255500 | 471500 | 471500 | 472000 | 470500 | 5407 |
| 562 | 20231020 | 092200 | 146971520500 | 471500 | 471000 | 472000 | 470500 | 7244 |
| 563 | 20231020 | 092100 | 143556902000 | 471000 | 469500 | 471000 | 469500 | 5483 |
| 564 | 20231020 | 092000 | 140978328000 | 469500 | 470000 | 471500 | 469500 | 9696 |
| 565 | 20231020 | 091900 | 136417002000 | 470500 | 470000 | 470500 | 469000 | 6343 |
| 566 | 20231020 | 091800 | 133437172000 | 470000 | 471000 | 471500 | 469500 | 10011 |
| 567 | 20231020 | 091700 | 128727019500 | 471000 | 468000 | 471500 | 468000 | 17425 |
| 568 | 20231020 | 091600 | 120540273500 | 468000 | 468500 | 468500 | 467500 | 8640 |
| 569 | 20231020 | 091500 | 116494605500 | 468500 | 467500 | 469000 | 467000 | 11899 |
| 570 | 20231020 | 091400 | 110923901500 | 467500 | 467500 | 467500 | 466500 | 8341 |
| 571 | 20231020 | 091300 | 107028845500 | 467500 | 466500 | 467500 | 466000 | 6052 |
| 572 | 20231020 | 091200 | 104202984000 | 466500 | 465500 | 466500 | 465500 | 4291 |
| 573 | 20231020 | 091100 | 102203790500 | 466000 | 466000 | 466500 | 465500 | 9363 |
| 574 | 20231020 | 091000 | 97839255500 | 466000 | 464000 | 466500 | 464000 | 15008 |
| 575 | 20231020 | 090900 | 90854077000 | 464000 | 464500 | 465000 | 463000 | 16113 |
| 576 | 20231020 | 090800 | 83379317500 | 464500 | 465500 | 466000 | 464000 | 12546 |
| 577 | 20231020 | 090700 | 77547629000 | 465000 | 465000 | 466500 | 464500 | 16566 |
| 578 | 20231020 | 090600 | 69837760000 | 465500 | 465500 | 466500 | 465000 | 13303 |
| 579 | 20231020 | 090500 | 63645130000 | 465000 | 467000 | 467500 | 465000 | 9640 |
| 580 | 20231020 | 090400 | 59152652500 | 467000 | 466500 | 467500 | 465500 | 15816 |
| 581 | 20231020 | 090300 | 51776830500 | 466500 | 467500 | 469000 | 466000 | 14406 |
| 582 | 20231020 | 090200 | 45042675500 | 467500 | 467500 | 468000 | 467000 | 13890 |
| 583 | 20231020 | 090100 | 38548618500 | 467500 | 468000 | 469500 | 467000 | 22602 |
| 584 | 20231020 | 090000 | 27969562000 | 468000 | 469000 | 475000 | 467000 | 58791 |