35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 184300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 45619 |
| 3 | 20231023 | 184200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 4 | 20231023 | 184100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 5 | 20231023 | 184000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 6 | 20231023 | 183900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 7 | 20231023 | 183800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 8 | 20231023 | 183700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 9 | 20231023 | 183600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 10 | 20231023 | 183500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 11 | 20231023 | 183400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 12 | 20231023 | 183300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 13 | 20231023 | 183200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 14 | 20231023 | 183100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 15 | 20231023 | 183000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 16 | 20231023 | 182900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 17 | 20231023 | 182800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 18 | 20231023 | 182700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 19 | 20231023 | 182600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 20 | 20231023 | 182500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 21 | 20231023 | 182400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 22 | 20231023 | 182300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 23 | 20231023 | 182200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 24 | 20231023 | 182100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 25 | 20231023 | 182000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 26 | 20231023 | 181900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 27 | 20231023 | 181800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 28 | 20231023 | 181700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 29 | 20231023 | 181600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 30 | 20231023 | 181500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 31 | 20231023 | 181400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 32 | 20231023 | 181300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 45619 |
| 33 | 20231023 | 181200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 34 | 20231023 | 181100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 35 | 20231023 | 181000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 36 | 20231023 | 180900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 37 | 20231023 | 180800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 38 | 20231023 | 180700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 39 | 20231023 | 180600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 40 | 20231023 | 180500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 41 | 20231023 | 180400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 42 | 20231023 | 180300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 43 | 20231023 | 180200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 44 | 20231023 | 180100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 45 | 20231023 | 180000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 46 | 20231023 | 175900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 47 | 20231023 | 175800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 48 | 20231023 | 175700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 49 | 20231023 | 175600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 50 | 20231023 | 175500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 51 | 20231023 | 175400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 52 | 20231023 | 175300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 53 | 20231023 | 175200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 54 | 20231023 | 175100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 55 | 20231023 | 175000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 56 | 20231023 | 174900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 57 | 20231023 | 174800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 58 | 20231023 | 174700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 59 | 20231023 | 174600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 60 | 20231023 | 174500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 61 | 20231023 | 174400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 62 | 20231023 | 174300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 45619 |
| 63 | 20231023 | 174200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 64 | 20231023 | 174100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 65 | 20231023 | 174000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 66 | 20231023 | 173900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 67 | 20231023 | 173800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 68 | 20231023 | 173700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 69 | 20231023 | 173600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 70 | 20231023 | 173500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 71 | 20231023 | 173400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 72 | 20231023 | 173300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 73 | 20231023 | 173200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 74 | 20231023 | 173100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 75 | 20231023 | 173000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 76 | 20231023 | 172900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 77 | 20231023 | 172800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 78 | 20231023 | 172700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 79 | 20231023 | 172600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 80 | 20231023 | 172500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 81 | 20231023 | 172400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 82 | 20231023 | 172300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 83 | 20231023 | 172200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 84 | 20231023 | 172100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 85 | 20231023 | 172000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 86 | 20231023 | 171900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 87 | 20231023 | 171800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 88 | 20231023 | 171700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 89 | 20231023 | 171600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 90 | 20231023 | 171500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 91 | 20231023 | 171400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 92 | 20231023 | 171300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 45619 |
| 93 | 20231023 | 171200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 94 | 20231023 | 171100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 95 | 20231023 | 171000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 96 | 20231023 | 170900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 97 | 20231023 | 170800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 98 | 20231023 | 170700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 99 | 20231023 | 170600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 100 | 20231023 | 170500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 101 | 20231023 | 170400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 102 | 20231023 | 170300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 103 | 20231023 | 170200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 104 | 20231023 | 170100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 105 | 20231023 | 170000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 106 | 20231023 | 165900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 107 | 20231023 | 165800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 108 | 20231023 | 165700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 109 | 20231023 | 165600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 110 | 20231023 | 165500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 111 | 20231023 | 165400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 112 | 20231023 | 165300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 113 | 20231023 | 165200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 114 | 20231023 | 165100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 115 | 20231023 | 165000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 116 | 20231023 | 164900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 117 | 20231023 | 164800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 118 | 20231023 | 164700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 119 | 20231023 | 164600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 120 | 20231023 | 164500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 121 | 20231023 | 164400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 122 | 20231023 | 164300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 45619 |
| 123 | 20231023 | 164200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 124 | 20231023 | 164100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 125 | 20231023 | 164000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 126 | 20231023 | 163900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 127 | 20231023 | 163800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 128 | 20231023 | 163700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 129 | 20231023 | 163600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 130 | 20231023 | 163500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 131 | 20231023 | 163400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 132 | 20231023 | 163300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 133 | 20231023 | 163200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 134 | 20231023 | 163100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 135 | 20231023 | 163000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 136 | 20231023 | 162900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 137 | 20231023 | 162800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 138 | 20231023 | 162700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 139 | 20231023 | 162600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 140 | 20231023 | 162500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 141 | 20231023 | 162400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 142 | 20231023 | 162300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 143 | 20231023 | 162200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 144 | 20231023 | 162100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 145 | 20231023 | 162000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 146 | 20231023 | 161900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 147 | 20231023 | 161800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 148 | 20231023 | 161700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 149 | 20231023 | 161600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 150 | 20231023 | 161500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 151 | 20231023 | 161400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 152 | 20231023 | 161300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 45619 |
| 153 | 20231023 | 161200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 154 | 20231023 | 161100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 155 | 20231023 | 161000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 156 | 20231023 | 160900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 157 | 20231023 | 160800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 158 | 20231023 | 160700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 159 | 20231023 | 160600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 160 | 20231023 | 160500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 161 | 20231023 | 160400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 162 | 20231023 | 160300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 163 | 20231023 | 160200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 164 | 20231023 | 160100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 165 | 20231023 | 160000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 166 | 20231023 | 155900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 167 | 20231023 | 155800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 168 | 20231023 | 155700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 169 | 20231023 | 155600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 170 | 20231023 | 155500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 171 | 20231023 | 155400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 172 | 20231023 | 155300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 173 | 20231023 | 155200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 174 | 20231023 | 155100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 175 | 20231023 | 155000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 176 | 20231023 | 154900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 177 | 20231023 | 154800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 178 | 20231023 | 154700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 179 | 20231023 | 154600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 180 | 20231023 | 154500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 181 | 20231023 | 154400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 182 | 20231023 | 154300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 45619 |
| 183 | 20231023 | 154200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 184 | 20231023 | 154100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 185 | 20231023 | 154000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 186 | 20231023 | 153900 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 187 | 20231023 | 153800 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 188 | 20231023 | 153700 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 189 | 20231023 | 153600 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 190 | 20231023 | 153500 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 191 | 20231023 | 153400 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 192 | 20231023 | 153300 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 193 | 20231023 | 153200 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 194 | 20231023 | 153100 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 195 | 20231023 | 153000 | 467926165000 | 453000 | 453000 | 453000 | 453000 | 45619 |
| 196 | 20231023 | 152900 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 197 | 20231023 | 152800 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 198 | 20231023 | 152700 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 199 | 20231023 | 152600 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 200 | 20231023 | 152500 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 201 | 20231023 | 152400 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 202 | 20231023 | 152300 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 203 | 20231023 | 152200 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 204 | 20231023 | 152100 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 205 | 20231023 | 152000 | 447260758000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 206 | 20231023 | 151900 | 447260758000 | 452500 | 452500 | 453000 | 452500 | 5584 |
| 207 | 20231023 | 151800 | 444731738000 | 452500 | 453000 | 453000 | 452500 | 3582 |
| 208 | 20231023 | 151700 | 443110402000 | 452500 | 452500 | 453000 | 452500 | 1067 |
| 209 | 20231023 | 151600 | 442627487000 | 452500 | 453500 | 453500 | 452500 | 6090 |
| 210 | 20231023 | 151500 | 439868831000 | 453500 | 453500 | 453500 | 453000 | 1115 |
| 211 | 20231023 | 151400 | 439363561000 | 453000 | 453000 | 453500 | 453000 | 1402 |
| 212 | 20231023 | 151300 | 438728364000 | 453000 | 452500 | 453500 | 452500 | 7709 |
| 213 | 20231023 | 151200 | 435236113000 | 452500 | 453000 | 453000 | 452500 | 1888 |
| 214 | 20231023 | 151100 | 434381342500 | 453000 | 453000 | 453500 | 452500 | 6856 |
| 215 | 20231023 | 151000 | 431276120500 | 453500 | 453000 | 453500 | 453000 | 675 |
| 216 | 20231023 | 150900 | 430970277500 | 453000 | 453500 | 453500 | 453000 | 892 |
| 217 | 20231023 | 150800 | 430565946500 | 453500 | 453000 | 453500 | 453000 | 652 |
| 218 | 20231023 | 150700 | 430270538000 | 453500 | 453000 | 453500 | 453000 | 765 |
| 219 | 20231023 | 150600 | 429923934500 | 453000 | 452500 | 453500 | 452500 | 4279 |
| 220 | 20231023 | 150500 | 427985733000 | 452500 | 453500 | 453500 | 452500 | 2952 |
| 221 | 20231023 | 150400 | 426648555500 | 453000 | 453500 | 453500 | 453000 | 2298 |
| 222 | 20231023 | 150300 | 425607397500 | 453000 | 453500 | 454000 | 453000 | 1320 |
| 223 | 20231023 | 150200 | 425008809000 | 453500 | 454000 | 454000 | 453000 | 1149 |
| 224 | 20231023 | 150100 | 424487721000 | 453500 | 453500 | 454000 | 453500 | 1231 |
| 225 | 20231023 | 150000 | 423929431000 | 453500 | 454000 | 454000 | 453500 | 1149 |
| 226 | 20231023 | 145900 | 423408310000 | 454000 | 453500 | 454000 | 453000 | 2518 |
| 227 | 20231023 | 145800 | 422266430500 | 453000 | 453500 | 454000 | 453000 | 1900 |
| 228 | 20231023 | 145700 | 421405125500 | 453500 | 454000 | 454500 | 453500 | 4608 |
| 229 | 20231023 | 145600 | 419314082000 | 454000 | 454000 | 454500 | 454000 | 603 |
| 230 | 20231023 | 145500 | 419040209500 | 454500 | 454000 | 454500 | 454000 | 500 |
| 231 | 20231023 | 145400 | 418813058000 | 454500 | 454500 | 454500 | 454000 | 423 |
| 232 | 20231023 | 145300 | 418620937000 | 454500 | 454500 | 455000 | 454000 | 1841 |
| 233 | 20231023 | 145200 | 417784276000 | 454500 | 454000 | 455000 | 454000 | 1116 |
| 234 | 20231023 | 145100 | 417277070500 | 454500 | 454000 | 454500 | 454000 | 814 |
| 235 | 20231023 | 145000 | 416907156000 | 454500 | 454000 | 455000 | 453500 | 2500 |
| 236 | 20231023 | 144900 | 415771059500 | 454000 | 454000 | 454500 | 453500 | 2187 |
| 237 | 20231023 | 144800 | 414778170500 | 454000 | 453000 | 454500 | 453000 | 2219 |
| 238 | 20231023 | 144700 | 413770913500 | 453500 | 453000 | 454000 | 453000 | 1758 |
| 239 | 20231023 | 144600 | 412973736000 | 453500 | 453500 | 453500 | 453000 | 430 |
| 240 | 20231023 | 144500 | 412778753000 | 453500 | 453000 | 454000 | 453000 | 2345 |
| 241 | 20231023 | 144400 | 411715454500 | 453000 | 453500 | 454000 | 453000 | 918 |
| 242 | 20231023 | 144300 | 411299256500 | 453500 | 453000 | 453500 | 453000 | 1698 |
| 243 | 20231023 | 144200 | 410529371500 | 453000 | 453500 | 454000 | 453000 | 1119 |
| 244 | 20231023 | 144100 | 410021944500 | 454000 | 453000 | 454000 | 453000 | 1719 |
| 245 | 20231023 | 144000 | 409242437000 | 453500 | 453500 | 454000 | 453000 | 2068 |
| 246 | 20231023 | 143900 | 408304450000 | 453500 | 453500 | 454000 | 453000 | 2155 |
| 247 | 20231023 | 143800 | 407327214500 | 453500 | 453500 | 453500 | 453000 | 1190 |
| 248 | 20231023 | 143700 | 406787964500 | 453000 | 453000 | 453500 | 453000 | 465 |
| 249 | 20231023 | 143600 | 406577220500 | 453000 | 453500 | 453500 | 453000 | 973 |
| 250 | 20231023 | 143500 | 406136219000 | 453500 | 453500 | 454000 | 453500 | 1780 |
| 251 | 20231023 | 143400 | 405328960500 | 454000 | 454000 | 454000 | 453500 | 2063 |
| 252 | 20231023 | 143300 | 404393099000 | 454500 | 454000 | 454500 | 454000 | 579 |
| 253 | 20231023 | 143200 | 404130111000 | 454000 | 454000 | 454500 | 454000 | 645 |
| 254 | 20231023 | 143100 | 403837240500 | 454000 | 454000 | 454500 | 453500 | 1531 |
| 255 | 20231023 | 143000 | 403142127000 | 454000 | 454000 | 454000 | 453500 | 821 |
| 256 | 20231023 | 142900 | 402769734000 | 454000 | 454000 | 454500 | 453500 | 1029 |
| 257 | 20231023 | 142800 | 402302465000 | 454000 | 454500 | 455000 | 454000 | 1462 |
| 258 | 20231023 | 142700 | 401638124500 | 454500 | 454500 | 455000 | 454500 | 656 |
| 259 | 20231023 | 142600 | 401339808500 | 454500 | 454500 | 455000 | 454500 | 671 |
| 260 | 20231023 | 142500 | 401034633000 | 454000 | 453500 | 454500 | 453500 | 2246 |
| 261 | 20231023 | 142400 | 400014818000 | 454000 | 454500 | 454500 | 453500 | 1434 |
| 262 | 20231023 | 142300 | 399363942000 | 454000 | 454500 | 454500 | 454000 | 704 |
| 263 | 20231023 | 142200 | 399044046500 | 454500 | 455000 | 455000 | 454500 | 1678 |
| 264 | 20231023 | 142100 | 398280962000 | 455000 | 454500 | 455500 | 454500 | 2761 |
| 265 | 20231023 | 142000 | 397024478500 | 454500 | 454000 | 454500 | 453500 | 837 |
| 266 | 20231023 | 141900 | 396644175500 | 453500 | 454500 | 454500 | 453500 | 1819 |
| 267 | 20231023 | 141800 | 395818161500 | 454000 | 454500 | 455000 | 454000 | 1438 |
| 268 | 20231023 | 141700 | 395164457500 | 454500 | 454000 | 455000 | 453500 | 2026 |
| 269 | 20231023 | 141600 | 394243564000 | 454000 | 453500 | 454000 | 453500 | 584 |
| 270 | 20231023 | 141500 | 393978437500 | 453500 | 453500 | 454000 | 453500 | 449 |
| 271 | 20231023 | 141400 | 393774671500 | 454000 | 453500 | 454000 | 453500 | 858 |
| 272 | 20231023 | 141300 | 393385189000 | 454000 | 453500 | 454000 | 453500 | 847 |
| 273 | 20231023 | 141200 | 393000854000 | 453500 | 455000 | 455000 | 453500 | 3738 |
| 274 | 20231023 | 141100 | 391302491500 | 454500 | 455000 | 455500 | 454000 | 5844 |
| 275 | 20231023 | 141000 | 388645275000 | 455500 | 455500 | 455500 | 455000 | 320 |
| 276 | 20231023 | 140900 | 388499586000 | 455000 | 456500 | 456500 | 455000 | 3462 |
| 277 | 20231023 | 140800 | 386921063000 | 456500 | 456000 | 456500 | 455500 | 4382 |
| 278 | 20231023 | 140700 | 384922633000 | 456000 | 455500 | 456000 | 455500 | 2280 |
| 279 | 20231023 | 140600 | 383883377500 | 455500 | 455000 | 456000 | 455000 | 1410 |
| 280 | 20231023 | 140500 | 383241031000 | 455500 | 455500 | 455500 | 455000 | 1309 |
| 281 | 20231023 | 140400 | 382644902000 | 455500 | 455000 | 455500 | 455000 | 4651 |
| 282 | 20231023 | 140300 | 380526448000 | 455500 | 455000 | 455500 | 455000 | 936 |
| 283 | 20231023 | 140200 | 380100203000 | 455500 | 454000 | 455500 | 454000 | 10477 |
| 284 | 20231023 | 140100 | 375335454000 | 454000 | 454000 | 454500 | 454000 | 3048 |
| 285 | 20231023 | 140000 | 373951634000 | 454500 | 454500 | 454500 | 454000 | 654 |
| 286 | 20231023 | 135900 | 373654573000 | 454000 | 454500 | 454500 | 454000 | 468 |
| 287 | 20231023 | 135800 | 373441997000 | 454500 | 454000 | 454500 | 453500 | 3190 |
| 288 | 20231023 | 135700 | 371993798000 | 454000 | 454000 | 454000 | 453500 | 645 |
| 289 | 20231023 | 135600 | 371701051500 | 454000 | 453500 | 454000 | 453500 | 1743 |
| 290 | 20231023 | 135500 | 370910538000 | 453500 | 453000 | 453500 | 452500 | 3914 |
| 291 | 20231023 | 135400 | 369138164000 | 453000 | 453000 | 453500 | 453000 | 358 |
| 292 | 20231023 | 135300 | 368975929500 | 453000 | 453000 | 453500 | 453000 | 567 |
| 293 | 20231023 | 135200 | 368719053500 | 453000 | 453000 | 453500 | 453000 | 887 |
| 294 | 20231023 | 135100 | 368316987000 | 453000 | 453500 | 454000 | 453000 | 2634 |
| 295 | 20231023 | 135000 | 367122400000 | 453500 | 452000 | 453500 | 452000 | 2797 |
| 296 | 20231023 | 134900 | 365855977000 | 452000 | 451500 | 452500 | 451500 | 2946 |
| 297 | 20231023 | 134800 | 364524453500 | 452000 | 452000 | 452000 | 451500 | 767 |
| 298 | 20231023 | 134700 | 364178086500 | 452000 | 452000 | 452000 | 451500 | 568 |
| 299 | 20231023 | 134600 | 363921539500 | 451500 | 452500 | 452500 | 451500 | 1826 |
| 300 | 20231023 | 134500 | 363096205000 | 452000 | 452500 | 452500 | 452000 | 690 |
| 301 | 20231023 | 134400 | 362784300000 | 452000 | 452500 | 452500 | 452000 | 283 |
| 302 | 20231023 | 134300 | 362656347000 | 452000 | 452000 | 452500 | 452000 | 1513 |
| 303 | 20231023 | 134200 | 361972059500 | 452000 | 451500 | 452500 | 451500 | 2802 |
| 304 | 20231023 | 134100 | 360705534500 | 452000 | 452000 | 452500 | 451500 | 3892 |
| 305 | 20231023 | 134000 | 358946312000 | 452500 | 452000 | 452500 | 452000 | 765 |
| 306 | 20231023 | 133900 | 358600358500 | 452000 | 452000 | 452500 | 452000 | 2648 |
| 307 | 20231023 | 133800 | 357403414500 | 452500 | 452000 | 452500 | 452000 | 412 |
| 308 | 20231023 | 133700 | 357217136000 | 452000 | 452000 | 452500 | 452000 | 475 |
| 309 | 20231023 | 133600 | 357002388000 | 452000 | 452500 | 452500 | 452000 | 376 |
| 310 | 20231023 | 133500 | 356832391000 | 452500 | 452500 | 452500 | 452000 | 240 |
| 311 | 20231023 | 133400 | 356723863000 | 452000 | 453500 | 453500 | 452000 | 7381 |
| 312 | 20231023 | 133300 | 353381446500 | 453000 | 453500 | 453500 | 453000 | 224 |
| 313 | 20231023 | 133200 | 353279873500 | 453500 | 453500 | 453500 | 453000 | 414 |
| 314 | 20231023 | 133100 | 353092198500 | 453000 | 453500 | 453500 | 453000 | 639 |
| 315 | 20231023 | 133000 | 352802560500 | 453500 | 453500 | 453500 | 453000 | 516 |
| 316 | 20231023 | 132900 | 352568612000 | 453500 | 453500 | 453500 | 453000 | 627 |
| 317 | 20231023 | 132800 | 352284462500 | 453500 | 453500 | 453500 | 453000 | 283 |
| 318 | 20231023 | 132700 | 352156200500 | 453500 | 453000 | 453500 | 453000 | 225 |
| 319 | 20231023 | 132600 | 352054184000 | 453500 | 453000 | 453500 | 453000 | 267 |
| 320 | 20231023 | 132500 | 351933159500 | 453000 | 453500 | 453500 | 453000 | 381 |
| 321 | 20231023 | 132400 | 351760494500 | 453500 | 453000 | 454000 | 453000 | 2870 |
| 322 | 20231023 | 132300 | 350458954000 | 453000 | 453500 | 453500 | 453000 | 497 |
| 323 | 20231023 | 132200 | 350233748500 | 453000 | 454000 | 454500 | 453000 | 4127 |
| 324 | 20231023 | 132100 | 348360984500 | 454000 | 454500 | 454500 | 454000 | 1513 |
| 325 | 20231023 | 132000 | 347674013500 | 454500 | 454000 | 454500 | 454000 | 623 |
| 326 | 20231023 | 131900 | 347391078000 | 454000 | 454500 | 454500 | 454000 | 1849 |
| 327 | 20231023 | 131800 | 346551369000 | 454500 | 454500 | 454500 | 454000 | 879 |
| 328 | 20231023 | 131700 | 346151990000 | 454500 | 454500 | 454500 | 454000 | 257 |
| 329 | 20231023 | 131600 | 346035200000 | 454500 | 454500 | 454500 | 454000 | 684 |
| 330 | 20231023 | 131500 | 345724609500 | 454500 | 454500 | 455000 | 454000 | 1275 |
| 331 | 20231023 | 131400 | 345145152500 | 455000 | 454500 | 455000 | 454000 | 1192 |
| 332 | 20231023 | 131300 | 344603350000 | 454500 | 454000 | 455000 | 454000 | 3222 |
| 333 | 20231023 | 131200 | 343139009500 | 454500 | 454500 | 454500 | 454000 | 906 |
| 334 | 20231023 | 131100 | 342727477500 | 454000 | 455500 | 455500 | 454000 | 5438 |
| 335 | 20231023 | 131000 | 340253972000 | 455000 | 455000 | 455500 | 454500 | 3741 |
| 336 | 20231023 | 130900 | 338551585500 | 454500 | 455000 | 455000 | 454500 | 1611 |
| 337 | 20231023 | 130800 | 337818914500 | 455000 | 454000 | 455000 | 454000 | 4293 |
| 338 | 20231023 | 130700 | 335868484500 | 453500 | 452500 | 454000 | 452500 | 5471 |
| 339 | 20231023 | 130600 | 333389294000 | 452500 | 453000 | 453000 | 452500 | 480 |
| 340 | 20231023 | 130500 | 333171947000 | 453000 | 452500 | 453000 | 452500 | 1145 |
| 341 | 20231023 | 130400 | 332653714000 | 452500 | 452500 | 453000 | 452000 | 3793 |
| 342 | 20231023 | 130300 | 330937877500 | 452500 | 451500 | 453000 | 451500 | 5719 |
| 343 | 20231023 | 130200 | 328350889500 | 451500 | 452000 | 452500 | 451500 | 1296 |
| 344 | 20231023 | 130100 | 327765066500 | 452000 | 452500 | 452500 | 452000 | 428 |
| 345 | 20231023 | 130000 | 327571437000 | 452000 | 452000 | 452500 | 451500 | 506 |
| 346 | 20231023 | 125900 | 327342673500 | 452000 | 452000 | 452000 | 451500 | 1542 |
| 347 | 20231023 | 125800 | 326645763000 | 452000 | 451500 | 452000 | 451500 | 487 |
| 348 | 20231023 | 125700 | 326425697000 | 451500 | 451500 | 452000 | 451500 | 678 |
| 349 | 20231023 | 125600 | 326119290000 | 451500 | 452000 | 452000 | 451500 | 437 |
| 350 | 20231023 | 125500 | 325921927000 | 452000 | 452000 | 452000 | 451500 | 384 |
| 351 | 20231023 | 125400 | 325748395000 | 452000 | 451500 | 452000 | 451500 | 355 |
| 352 | 20231023 | 125300 | 325588069000 | 451500 | 451500 | 452000 | 451500 | 680 |
| 353 | 20231023 | 125200 | 325281010000 | 452000 | 451000 | 452000 | 451000 | 3196 |
| 354 | 20231023 | 125100 | 323837996000 | 451000 | 451500 | 451500 | 451000 | 252 |
| 355 | 20231023 | 125000 | 323724252500 | 451500 | 451000 | 451500 | 451000 | 657 |
| 356 | 20231023 | 124900 | 323427810500 | 451500 | 451500 | 451500 | 451000 | 396 |
| 357 | 20231023 | 124800 | 323249156000 | 451500 | 451500 | 452000 | 451000 | 1498 |
| 358 | 20231023 | 124700 | 322572840500 | 452000 | 452000 | 452000 | 451500 | 368 |
| 359 | 20231023 | 124600 | 322406666000 | 452000 | 452000 | 452000 | 451500 | 385 |
| 360 | 20231023 | 124500 | 322232737500 | 452000 | 451500 | 452000 | 451500 | 388 |
| 361 | 20231023 | 124400 | 322057497500 | 451500 | 452000 | 452000 | 451500 | 231 |
| 362 | 20231023 | 124300 | 321953170000 | 451500 | 451500 | 452000 | 451500 | 363 |
| 363 | 20231023 | 124200 | 321789227000 | 452000 | 452000 | 452000 | 451500 | 670 |
| 364 | 20231023 | 124100 | 321486550500 | 452000 | 452000 | 452000 | 451500 | 337 |
| 365 | 20231023 | 124000 | 321334313000 | 452000 | 452000 | 452000 | 451500 | 753 |
| 366 | 20231023 | 123900 | 320994203500 | 452000 | 452000 | 452000 | 451500 | 1821 |
| 367 | 20231023 | 123800 | 320171895000 | 452000 | 452500 | 452500 | 452000 | 1697 |
| 368 | 20231023 | 123700 | 319404763500 | 452000 | 452500 | 452500 | 452000 | 938 |
| 369 | 20231023 | 123600 | 318980701000 | 452500 | 453000 | 453000 | 452000 | 864 |
| 370 | 20231023 | 123500 | 318589678500 | 453000 | 453500 | 453500 | 452500 | 2368 |
| 371 | 20231023 | 123400 | 317517172000 | 453500 | 453500 | 453500 | 453000 | 713 |
| 372 | 20231023 | 123300 | 317193886500 | 453500 | 452500 | 453500 | 452500 | 4233 |
| 373 | 20231023 | 123200 | 315275722500 | 453000 | 453000 | 453000 | 452500 | 407 |
| 374 | 20231023 | 123100 | 315091451500 | 453000 | 452000 | 453000 | 452000 | 2290 |
| 375 | 20231023 | 123000 | 314055016000 | 452000 | 452500 | 452500 | 452000 | 289 |
| 376 | 20231023 | 122900 | 313924299500 | 452000 | 452500 | 452500 | 452000 | 669 |
| 377 | 20231023 | 122800 | 313621685000 | 452500 | 452000 | 452500 | 451500 | 1156 |
| 378 | 20231023 | 122700 | 313099187000 | 451500 | 452000 | 452000 | 451500 | 358 |
| 379 | 20231023 | 122600 | 312937425000 | 451500 | 452000 | 452500 | 451500 | 1783 |
| 380 | 20231023 | 122500 | 312131928000 | 452000 | 451500 | 452000 | 451000 | 2253 |
| 381 | 20231023 | 122400 | 311114552000 | 451000 | 451500 | 451500 | 451000 | 236 |
| 382 | 20231023 | 122300 | 311008040000 | 451500 | 451500 | 452000 | 451000 | 1500 |
| 383 | 20231023 | 122200 | 310330744500 | 451500 | 451500 | 452000 | 451000 | 2212 |
| 384 | 20231023 | 122100 | 309331745000 | 451500 | 451500 | 451500 | 451000 | 686 |
| 385 | 20231023 | 122000 | 309022169000 | 451500 | 451000 | 451500 | 451000 | 396 |
| 386 | 20231023 | 121900 | 308843504000 | 451000 | 451500 | 451500 | 451000 | 591 |
| 387 | 20231023 | 121800 | 308576867000 | 451000 | 451000 | 451500 | 451000 | 138 |
| 388 | 20231023 | 121700 | 308514599500 | 451000 | 451000 | 451500 | 451000 | 474 |
| 389 | 20231023 | 121600 | 308300759500 | 451500 | 451500 | 451500 | 451000 | 147 |
| 390 | 20231023 | 121500 | 308234415500 | 451000 | 451000 | 451500 | 451000 | 563 |
| 391 | 20231023 | 121400 | 307980378500 | 451000 | 451000 | 451500 | 451000 | 335 |
| 392 | 20231023 | 121300 | 307829203500 | 451500 | 450500 | 451500 | 450500 | 3036 |
| 393 | 20231023 | 121200 | 306460002500 | 450500 | 451500 | 451500 | 450500 | 1293 |
| 394 | 20231023 | 121100 | 305876934000 | 451500 | 451000 | 451500 | 450500 | 3935 |
| 395 | 20231023 | 121000 | 304101898000 | 451000 | 451000 | 451000 | 450500 | 383 |
| 396 | 20231023 | 120900 | 303929315500 | 450500 | 451000 | 451000 | 450500 | 877 |
| 397 | 20231023 | 120800 | 303534113000 | 451000 | 451000 | 451000 | 450500 | 286 |
| 398 | 20231023 | 120700 | 303405232500 | 450500 | 450500 | 451000 | 450500 | 466 |
| 399 | 20231023 | 120600 | 303195263000 | 451000 | 450500 | 451000 | 450500 | 638 |
| 400 | 20231023 | 120500 | 302907733000 | 450500 | 451500 | 451500 | 450500 | 1713 |
| 401 | 20231023 | 120400 | 302135208500 | 451500 | 451000 | 451500 | 451000 | 905 |
| 402 | 20231023 | 120300 | 301727005500 | 451000 | 451000 | 451500 | 451000 | 911 |
| 403 | 20231023 | 120200 | 301316087500 | 451500 | 452000 | 452000 | 451000 | 1374 |
| 404 | 20231023 | 120100 | 300695698000 | 451500 | 451000 | 452000 | 451000 | 2038 |
| 405 | 20231023 | 120000 | 299775478500 | 451000 | 451000 | 451500 | 451000 | 653 |
| 406 | 20231023 | 115900 | 299480865500 | 451000 | 451500 | 452000 | 451000 | 4267 |
| 407 | 20231023 | 115800 | 297554286000 | 452000 | 452000 | 452000 | 451500 | 292 |
| 408 | 20231023 | 115700 | 297422352500 | 452000 | 451500 | 452000 | 451500 | 492 |
| 409 | 20231023 | 115600 | 297200037500 | 452000 | 451500 | 452000 | 451500 | 393 |
| 410 | 20231023 | 115500 | 297022472500 | 451500 | 451500 | 452000 | 451500 | 287 |
| 411 | 20231023 | 115400 | 296892793000 | 452000 | 452000 | 452000 | 451500 | 322 |
| 412 | 20231023 | 115300 | 296747374500 | 451500 | 451500 | 452000 | 451000 | 3412 |
| 413 | 20231023 | 115200 | 295206274500 | 451000 | 452000 | 452000 | 451000 | 1209 |
| 414 | 20231023 | 115100 | 294660366000 | 451500 | 451500 | 452000 | 451000 | 3801 |
| 415 | 20231023 | 115000 | 292944208000 | 451500 | 451500 | 452000 | 451000 | 891 |
| 416 | 20231023 | 114900 | 292541951000 | 452000 | 452000 | 452000 | 451500 | 178 |
| 417 | 20231023 | 114800 | 292461563000 | 452000 | 451500 | 452000 | 451500 | 792 |
| 418 | 20231023 | 114700 | 292103948000 | 452000 | 452000 | 452000 | 451000 | 10737 |
| 419 | 20231023 | 114600 | 287259779500 | 452000 | 452000 | 452000 | 451500 | 619 |
| 420 | 20231023 | 114500 | 286980110500 | 452000 | 452000 | 452000 | 451500 | 303 |
| 421 | 20231023 | 114400 | 286843271000 | 452000 | 452000 | 452000 | 451500 | 1703 |
| 422 | 20231023 | 114300 | 286074344000 | 452000 | 451500 | 452000 | 451500 | 687 |
| 423 | 20231023 | 114200 | 285764140000 | 452000 | 452500 | 453000 | 451500 | 2615 |
| 424 | 20231023 | 114100 | 284581480000 | 452500 | 452500 | 453000 | 452500 | 180 |
| 425 | 20231023 | 114000 | 284499993500 | 453000 | 452000 | 453000 | 452000 | 1160 |
| 426 | 20231023 | 113900 | 283975212000 | 452000 | 452000 | 452500 | 451500 | 3004 |
| 427 | 20231023 | 113800 | 282617479000 | 452000 | 452000 | 452500 | 452000 | 355 |
| 428 | 20231023 | 113700 | 282456929000 | 452000 | 452000 | 452500 | 451500 | 1496 |
| 429 | 20231023 | 113600 | 281780730500 | 451500 | 451000 | 452000 | 451000 | 1744 |
| 430 | 20231023 | 113500 | 280993310500 | 451000 | 451500 | 452000 | 451000 | 3693 |
| 431 | 20231023 | 113400 | 279325918500 | 452000 | 452000 | 452500 | 451500 | 2519 |
| 432 | 20231023 | 113300 | 278187393500 | 452500 | 452000 | 453000 | 452000 | 688 |
| 433 | 20231023 | 113200 | 277876136500 | 452500 | 452500 | 453000 | 452000 | 1245 |
| 434 | 20231023 | 113100 | 277312503000 | 452500 | 452500 | 453000 | 452500 | 1560 |
| 435 | 20231023 | 113000 | 276606390500 | 452500 | 452500 | 452500 | 452000 | 434 |
| 436 | 20231023 | 112900 | 276410086000 | 452500 | 452500 | 452500 | 452000 | 224 |
| 437 | 20231023 | 112800 | 276308769000 | 452500 | 452000 | 453000 | 452000 | 3195 |
| 438 | 20231023 | 112700 | 274862983000 | 452500 | 452500 | 452500 | 452000 | 415 |
| 439 | 20231023 | 112600 | 274675314500 | 452500 | 452000 | 452500 | 452000 | 801 |
| 440 | 20231023 | 112500 | 274313119500 | 452500 | 452000 | 452500 | 452000 | 707 |
| 441 | 20231023 | 112400 | 273993215500 | 452500 | 452500 | 452500 | 452000 | 496 |
| 442 | 20231023 | 112300 | 273768913000 | 452500 | 452000 | 452500 | 452000 | 266 |
| 443 | 20231023 | 112200 | 273648621000 | 452000 | 453000 | 453000 | 452000 | 2081 |
| 444 | 20231023 | 112100 | 272706868000 | 453000 | 453000 | 453000 | 452500 | 534 |
| 445 | 20231023 | 112000 | 272465036000 | 453000 | 452500 | 453000 | 452500 | 227 |
| 446 | 20231023 | 111900 | 272362271500 | 453000 | 452500 | 453000 | 452000 | 1375 |
| 447 | 20231023 | 111800 | 271739956500 | 452000 | 452000 | 452500 | 451500 | 5455 |
| 448 | 20231023 | 111700 | 269273461000 | 452000 | 451500 | 452000 | 451500 | 391 |
| 449 | 20231023 | 111600 | 269096809500 | 451500 | 452000 | 452000 | 451500 | 1879 |
| 450 | 20231023 | 111500 | 268248402000 | 451500 | 452000 | 452500 | 451500 | 2842 |
| 451 | 20231023 | 111400 | 266963970500 | 452000 | 452000 | 452500 | 452000 | 1063 |
| 452 | 20231023 | 111300 | 266483459500 | 452000 | 453000 | 453500 | 452000 | 6173 |
| 453 | 20231023 | 111200 | 263688543000 | 453000 | 453500 | 453500 | 453000 | 469 |
| 454 | 20231023 | 111100 | 263475920500 | 453000 | 453500 | 454000 | 453000 | 940 |
| 455 | 20231023 | 111000 | 263049647500 | 454000 | 454000 | 454000 | 453500 | 302 |
| 456 | 20231023 | 110900 | 262912631000 | 454000 | 453500 | 454000 | 453500 | 151 |
| 457 | 20231023 | 110800 | 262844113000 | 454000 | 454000 | 454000 | 453500 | 976 |
| 458 | 20231023 | 110700 | 262401390500 | 454000 | 454500 | 455000 | 453500 | 2525 |
| 459 | 20231023 | 110600 | 261254478500 | 454500 | 453000 | 454500 | 453000 | 1822 |
| 460 | 20231023 | 110500 | 260427714000 | 453500 | 453000 | 453500 | 453000 | 645 |
| 461 | 20231023 | 110400 | 260135405500 | 453000 | 454000 | 454500 | 453000 | 2812 |
| 462 | 20231023 | 110300 | 258859255000 | 454000 | 455500 | 455500 | 454000 | 3324 |
| 463 | 20231023 | 110200 | 257347554000 | 455500 | 455000 | 455500 | 454500 | 662 |
| 464 | 20231023 | 110100 | 257046218500 | 455500 | 454500 | 455500 | 454500 | 3013 |
| 465 | 20231023 | 110000 | 255675569000 | 454500 | 455000 | 455500 | 454000 | 4842 |
| 466 | 20231023 | 105900 | 253473051500 | 455500 | 455500 | 455500 | 455000 | 579 |
| 467 | 20231023 | 105800 | 253209384500 | 455500 | 454500 | 455500 | 454500 | 1422 |
| 468 | 20231023 | 105700 | 252562284000 | 455000 | 454500 | 455000 | 454500 | 661 |
| 469 | 20231023 | 105600 | 252261588500 | 454500 | 455000 | 455000 | 454500 | 639 |
| 470 | 20231023 | 105500 | 251971072000 | 454500 | 455000 | 455000 | 454500 | 577 |
| 471 | 20231023 | 105400 | 251708665000 | 455000 | 455000 | 455500 | 454500 | 1280 |
| 472 | 20231023 | 105300 | 251126275000 | 455000 | 455500 | 455500 | 454000 | 3854 |
| 473 | 20231023 | 105200 | 249373836000 | 455500 | 455000 | 455500 | 454500 | 3165 |
| 474 | 20231023 | 105100 | 247933846500 | 454500 | 453500 | 454500 | 453000 | 4819 |
| 475 | 20231023 | 105000 | 245745947500 | 453500 | 453500 | 453500 | 453000 | 444 |
| 476 | 20231023 | 104900 | 245544689000 | 453000 | 453000 | 453500 | 453000 | 1133 |
| 477 | 20231023 | 104800 | 245031215500 | 453000 | 453500 | 453500 | 453000 | 1414 |
| 478 | 20231023 | 104700 | 244390581000 | 453000 | 453500 | 453500 | 453000 | 1023 |
| 479 | 20231023 | 104600 | 243926768500 | 453500 | 453500 | 453500 | 453000 | 247 |
| 480 | 20231023 | 104500 | 243814829000 | 453500 | 453500 | 453500 | 453000 | 280 |
| 481 | 20231023 | 104400 | 243687948500 | 453000 | 454000 | 454000 | 453000 | 3776 |
| 482 | 20231023 | 104300 | 241976032500 | 454000 | 453500 | 454000 | 453500 | 362 |
| 483 | 20231023 | 104200 | 241811753500 | 454000 | 454000 | 454000 | 453500 | 901 |
| 484 | 20231023 | 104100 | 241402721500 | 454000 | 453500 | 454000 | 453500 | 1601 |
| 485 | 20231023 | 104000 | 240676429000 | 453500 | 453500 | 454000 | 453500 | 375 |
| 486 | 20231023 | 103900 | 240506292500 | 454000 | 453000 | 454000 | 453000 | 1297 |
| 487 | 20231023 | 103800 | 239918091500 | 453500 | 453500 | 454000 | 453000 | 1762 |
| 488 | 20231023 | 103700 | 239119020000 | 454000 | 453500 | 454000 | 453500 | 1145 |
| 489 | 20231023 | 103600 | 238599757000 | 453500 | 453500 | 454000 | 453000 | 877 |
| 490 | 20231023 | 103500 | 238201912000 | 453500 | 453000 | 453500 | 452500 | 2223 |
| 491 | 20231023 | 103400 | 237194308000 | 453000 | 452500 | 453000 | 452000 | 1916 |
| 492 | 20231023 | 103300 | 236327204000 | 452000 | 452500 | 452500 | 452000 | 1019 |
| 493 | 20231023 | 103200 | 235866399500 | 452500 | 453000 | 453000 | 452000 | 2249 |
| 494 | 20231023 | 103100 | 234848613500 | 453000 | 452500 | 453000 | 452500 | 771 |
| 495 | 20231023 | 103000 | 234499447000 | 453000 | 453500 | 453500 | 452500 | 2152 |
| 496 | 20231023 | 102900 | 233524439000 | 453500 | 454500 | 454500 | 453000 | 3921 |
| 497 | 20231023 | 102800 | 231744764500 | 454500 | 454500 | 455000 | 454000 | 3806 |
| 498 | 20231023 | 102700 | 230014864000 | 454500 | 454500 | 454500 | 454000 | 571 |
| 499 | 20231023 | 102600 | 229755455000 | 454500 | 454000 | 454500 | 453500 | 657 |
| 500 | 20231023 | 102500 | 229457042000 | 454000 | 454000 | 454500 | 453500 | 1325 |
| 501 | 20231023 | 102400 | 228855500500 | 454000 | 454000 | 454000 | 453500 | 2171 |
| 502 | 20231023 | 102300 | 227869886000 | 454000 | 453000 | 454000 | 453000 | 2037 |
| 503 | 20231023 | 102200 | 226946056000 | 453000 | 452500 | 453500 | 452000 | 2291 |
| 504 | 20231023 | 102100 | 225909097500 | 452000 | 454000 | 454000 | 452000 | 2275 |
| 505 | 20231023 | 102000 | 224879007000 | 453500 | 453500 | 454000 | 453000 | 753 |
| 506 | 20231023 | 101900 | 224537558000 | 453500 | 453000 | 453500 | 453000 | 619 |
| 507 | 20231023 | 101800 | 224256877500 | 453000 | 453000 | 453000 | 452500 | 460 |
| 508 | 20231023 | 101700 | 224048554500 | 453000 | 454000 | 454000 | 452500 | 2016 |
| 509 | 20231023 | 101600 | 223135116000 | 454000 | 453000 | 454000 | 453000 | 1139 |
| 510 | 20231023 | 101500 | 222618743500 | 453000 | 452500 | 453000 | 452500 | 705 |
| 511 | 20231023 | 101400 | 222299497000 | 452500 | 454000 | 454000 | 452000 | 3245 |
| 512 | 20231023 | 101300 | 220829616000 | 454000 | 453500 | 454000 | 453000 | 1112 |
| 513 | 20231023 | 101200 | 220325210500 | 453500 | 451500 | 453500 | 451500 | 2324 |
| 514 | 20231023 | 101100 | 219273939000 | 452000 | 452000 | 452500 | 451500 | 1487 |
| 515 | 20231023 | 101000 | 218601738500 | 452000 | 452000 | 453000 | 451500 | 1650 |
| 516 | 20231023 | 100900 | 217855732000 | 452000 | 451500 | 452000 | 451500 | 826 |
| 517 | 20231023 | 100800 | 217482537000 | 451500 | 451000 | 452000 | 450500 | 3851 |
| 518 | 20231023 | 100700 | 215745499500 | 451000 | 452000 | 452000 | 451000 | 3711 |
| 519 | 20231023 | 100600 | 214070537500 | 452000 | 452500 | 452500 | 452000 | 1780 |
| 520 | 20231023 | 100500 | 213265842000 | 452000 | 453500 | 453500 | 452000 | 3848 |
| 521 | 20231023 | 100400 | 211523756000 | 453500 | 453500 | 453500 | 453000 | 1141 |
| 522 | 20231023 | 100300 | 211006448500 | 453000 | 454500 | 455000 | 453000 | 4403 |
| 523 | 20231023 | 100200 | 209008025500 | 454500 | 454000 | 455000 | 454000 | 6893 |
| 524 | 20231023 | 100100 | 205873680000 | 454000 | 453000 | 454500 | 453000 | 3060 |
| 525 | 20231023 | 100000 | 204485256000 | 453000 | 453500 | 454000 | 453000 | 1746 |
| 526 | 20231023 | 095900 | 203693583500 | 453500 | 454500 | 454500 | 453000 | 5947 |
| 527 | 20231023 | 095800 | 200994550500 | 454500 | 454000 | 454500 | 453500 | 2246 |
| 528 | 20231023 | 095700 | 199974645000 | 454000 | 454000 | 454500 | 453500 | 2204 |
| 529 | 20231023 | 095600 | 198974159000 | 454000 | 454000 | 454500 | 453000 | 3777 |
| 530 | 20231023 | 095500 | 197260105500 | 454000 | 452500 | 454000 | 452500 | 3680 |
| 531 | 20231023 | 095400 | 195591590000 | 453000 | 453500 | 453500 | 452000 | 3690 |
| 532 | 20231023 | 095300 | 193920740500 | 453500 | 453000 | 454000 | 452500 | 10114 |
| 533 | 20231023 | 095200 | 189335678000 | 453000 | 453000 | 453000 | 452000 | 5500 |
| 534 | 20231023 | 095100 | 186846267000 | 453000 | 452500 | 453000 | 452500 | 3352 |
| 535 | 20231023 | 095000 | 185328434000 | 452500 | 452000 | 452500 | 451500 | 2331 |
| 536 | 20231023 | 094900 | 184274664000 | 452000 | 451500 | 452500 | 451500 | 3395 |
| 537 | 20231023 | 094800 | 182739941000 | 452000 | 451500 | 452000 | 450500 | 5013 |
| 538 | 20231023 | 094700 | 180478077000 | 451500 | 450500 | 451500 | 450500 | 2468 |
| 539 | 20231023 | 094600 | 179365272000 | 450500 | 450500 | 451000 | 449000 | 6149 |
| 540 | 20231023 | 094500 | 176597480500 | 450500 | 449500 | 450500 | 448500 | 6103 |
| 541 | 20231023 | 094400 | 173854554500 | 449500 | 449500 | 449500 | 448000 | 5652 |
| 542 | 20231023 | 094300 | 171319166500 | 449000 | 449000 | 450000 | 449000 | 2339 |
| 543 | 20231023 | 094200 | 170268512500 | 449500 | 449500 | 450500 | 449000 | 6420 |
| 544 | 20231023 | 094100 | 167381762000 | 449500 | 450500 | 450500 | 449500 | 4422 |
| 545 | 20231023 | 094000 | 165392419000 | 450500 | 449000 | 451000 | 448500 | 7425 |
| 546 | 20231023 | 093900 | 162052033500 | 449000 | 447000 | 449000 | 447000 | 6005 |
| 547 | 20231023 | 093800 | 159359647500 | 447500 | 446000 | 447500 | 446000 | 5329 |
| 548 | 20231023 | 093700 | 156981305000 | 446000 | 447500 | 447500 | 446000 | 3886 |
| 549 | 20231023 | 093600 | 155245344500 | 447500 | 447000 | 448000 | 447000 | 3368 |
| 550 | 20231023 | 093500 | 153738392000 | 447000 | 448000 | 448500 | 447000 | 5027 |
| 551 | 20231023 | 093400 | 151486959000 | 448500 | 448000 | 448500 | 448000 | 2366 |
| 552 | 20231023 | 093300 | 150426062000 | 448500 | 448500 | 448500 | 447000 | 4293 |
| 553 | 20231023 | 093200 | 148503562500 | 448500 | 446500 | 448500 | 446500 | 3661 |
| 554 | 20231023 | 093100 | 146865355000 | 446500 | 444500 | 447000 | 444500 | 8433 |
| 555 | 20231023 | 093000 | 143105071000 | 445000 | 445500 | 445500 | 444500 | 3779 |
| 556 | 20231023 | 092900 | 141424060000 | 445000 | 446000 | 446000 | 444500 | 4175 |
| 557 | 20231023 | 092800 | 139564968000 | 446000 | 444000 | 446000 | 443500 | 8007 |
| 558 | 20231023 | 092700 | 136004601000 | 444000 | 443500 | 445000 | 443000 | 5470 |
| 559 | 20231023 | 092600 | 133575925500 | 444000 | 445000 | 445000 | 444000 | 8524 |
| 560 | 20231023 | 092500 | 129785993500 | 445500 | 444500 | 445500 | 444000 | 4366 |
| 561 | 20231023 | 092400 | 127845766000 | 444000 | 443000 | 446000 | 442500 | 12148 |
| 562 | 20231023 | 092300 | 122451516500 | 443000 | 445500 | 446000 | 442500 | 18788 |
| 563 | 20231023 | 092200 | 114109392000 | 445500 | 446500 | 446500 | 445500 | 5863 |
| 564 | 20231023 | 092100 | 111495700000 | 446000 | 446000 | 446500 | 446000 | 3041 |
| 565 | 20231023 | 092000 | 110139108500 | 446500 | 445500 | 446500 | 445000 | 16163 |
| 566 | 20231023 | 091900 | 102936479500 | 446000 | 446000 | 446500 | 445500 | 12266 |
| 567 | 20231023 | 091800 | 97466211000 | 446000 | 447000 | 447500 | 446000 | 12357 |
| 568 | 20231023 | 091700 | 91947940500 | 447500 | 449000 | 449000 | 447000 | 13172 |
| 569 | 20231023 | 091600 | 86044554500 | 449000 | 450500 | 451500 | 449000 | 8597 |
| 570 | 20231023 | 091500 | 82177055500 | 450500 | 452000 | 452000 | 449500 | 19380 |
| 571 | 20231023 | 091400 | 73449381500 | 451500 | 453500 | 453500 | 451500 | 7690 |
| 572 | 20231023 | 091300 | 69972654000 | 453000 | 453000 | 453500 | 453000 | 2229 |
| 573 | 20231023 | 091200 | 68962678000 | 453000 | 454000 | 454500 | 452500 | 6569 |
| 574 | 20231023 | 091100 | 65984843500 | 454000 | 455500 | 455500 | 453500 | 8303 |
| 575 | 20231023 | 091000 | 62209253500 | 455000 | 457000 | 457000 | 454000 | 11388 |
| 576 | 20231023 | 090900 | 57022588000 | 457000 | 456500 | 457500 | 456000 | 9773 |
| 577 | 20231023 | 090800 | 52559229500 | 456500 | 454500 | 456500 | 454000 | 7644 |
| 578 | 20231023 | 090700 | 49079846000 | 455000 | 453000 | 455000 | 452500 | 7020 |
| 579 | 20231023 | 090600 | 45893785000 | 453000 | 452000 | 453500 | 452000 | 9188 |
| 580 | 20231023 | 090500 | 41733397000 | 452000 | 452000 | 452500 | 451500 | 3606 |
| 581 | 20231023 | 090400 | 40103345500 | 452000 | 451500 | 452500 | 451000 | 7055 |
| 582 | 20231023 | 090300 | 36915025000 | 451000 | 451500 | 453000 | 451000 | 7980 |
| 583 | 20231023 | 090200 | 33309801000 | 451500 | 453000 | 453000 | 450000 | 11548 |
| 584 | 20231023 | 090100 | 28095570000 | 453000 | 452000 | 455000 | 451500 | 19091 |
| 585 | 20231023 | 090000 | 19443061000 | 452000 | 452000 | 452500 | 450000 | 42596 |