35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 184300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 37008 |
| 3 | 20231025 | 184200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 4 | 20231025 | 184100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 5 | 20231025 | 184000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 6 | 20231025 | 183900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 7 | 20231025 | 183800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 8 | 20231025 | 183700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 9 | 20231025 | 183600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 10 | 20231025 | 183500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 11 | 20231025 | 183400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 12 | 20231025 | 183300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 13 | 20231025 | 183200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 14 | 20231025 | 183100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 15 | 20231025 | 183000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 16 | 20231025 | 182900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 17 | 20231025 | 182800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 18 | 20231025 | 182700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 19 | 20231025 | 182600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 20 | 20231025 | 182500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 21 | 20231025 | 182400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 22 | 20231025 | 182300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 23 | 20231025 | 182200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 24 | 20231025 | 182100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 25 | 20231025 | 182000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 26 | 20231025 | 181900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 27 | 20231025 | 181800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 28 | 20231025 | 181700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 29 | 20231025 | 181600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 30 | 20231025 | 181500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 31 | 20231025 | 181400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 32 | 20231025 | 181300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 37008 |
| 33 | 20231025 | 181200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 34 | 20231025 | 181100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 35 | 20231025 | 181000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 36 | 20231025 | 180900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 37 | 20231025 | 180800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 38 | 20231025 | 180700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 39 | 20231025 | 180600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 40 | 20231025 | 180500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 41 | 20231025 | 180400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 42 | 20231025 | 180300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 43 | 20231025 | 180200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 44 | 20231025 | 180100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 45 | 20231025 | 180000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 46 | 20231025 | 175900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 47 | 20231025 | 175800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 48 | 20231025 | 175700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 49 | 20231025 | 175600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 50 | 20231025 | 175500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 51 | 20231025 | 175400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 52 | 20231025 | 175300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 53 | 20231025 | 175200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 54 | 20231025 | 175100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 55 | 20231025 | 175000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 56 | 20231025 | 174900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 57 | 20231025 | 174800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 58 | 20231025 | 174700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 59 | 20231025 | 174600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 60 | 20231025 | 174500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 61 | 20231025 | 174400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 62 | 20231025 | 174300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 37008 |
| 63 | 20231025 | 174200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 64 | 20231025 | 174100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 65 | 20231025 | 174000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 66 | 20231025 | 173900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 67 | 20231025 | 173800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 68 | 20231025 | 173700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 69 | 20231025 | 173600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 70 | 20231025 | 173500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 71 | 20231025 | 173400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 72 | 20231025 | 173300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 73 | 20231025 | 173200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 74 | 20231025 | 173100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 75 | 20231025 | 173000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 76 | 20231025 | 172900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 77 | 20231025 | 172800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 78 | 20231025 | 172700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 79 | 20231025 | 172600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 80 | 20231025 | 172500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 81 | 20231025 | 172400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 82 | 20231025 | 172300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 83 | 20231025 | 172200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 84 | 20231025 | 172100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 85 | 20231025 | 172000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 86 | 20231025 | 171900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 87 | 20231025 | 171800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 88 | 20231025 | 171700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 89 | 20231025 | 171600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 90 | 20231025 | 171500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 91 | 20231025 | 171400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 92 | 20231025 | 171300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 37008 |
| 93 | 20231025 | 171200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 94 | 20231025 | 171100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 95 | 20231025 | 171000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 96 | 20231025 | 170900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 97 | 20231025 | 170800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 98 | 20231025 | 170700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 99 | 20231025 | 170600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 100 | 20231025 | 170500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 101 | 20231025 | 170400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 102 | 20231025 | 170300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 103 | 20231025 | 170200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 104 | 20231025 | 170100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 105 | 20231025 | 170000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 106 | 20231025 | 165900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 107 | 20231025 | 165800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 108 | 20231025 | 165700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 109 | 20231025 | 165600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 110 | 20231025 | 165500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 111 | 20231025 | 165400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 112 | 20231025 | 165300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 113 | 20231025 | 165200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 114 | 20231025 | 165100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 115 | 20231025 | 165000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 116 | 20231025 | 164900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 117 | 20231025 | 164800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 118 | 20231025 | 164700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 119 | 20231025 | 164600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 120 | 20231025 | 164500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 121 | 20231025 | 164400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 122 | 20231025 | 164300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 37008 |
| 123 | 20231025 | 164200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 124 | 20231025 | 164100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 125 | 20231025 | 164000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 126 | 20231025 | 163900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 127 | 20231025 | 163800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 128 | 20231025 | 163700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 129 | 20231025 | 163600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 130 | 20231025 | 163500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 131 | 20231025 | 163400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 132 | 20231025 | 163300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 133 | 20231025 | 163200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 134 | 20231025 | 163100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 135 | 20231025 | 163000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 136 | 20231025 | 162900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 137 | 20231025 | 162800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 138 | 20231025 | 162700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 139 | 20231025 | 162600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 140 | 20231025 | 162500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 141 | 20231025 | 162400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 142 | 20231025 | 162300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 143 | 20231025 | 162200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 144 | 20231025 | 162100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 145 | 20231025 | 162000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 146 | 20231025 | 161900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 147 | 20231025 | 161800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 148 | 20231025 | 161700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 149 | 20231025 | 161600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 150 | 20231025 | 161500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 151 | 20231025 | 161400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 152 | 20231025 | 161300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 37008 |
| 153 | 20231025 | 161200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 154 | 20231025 | 161100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 155 | 20231025 | 161000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 156 | 20231025 | 160900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 157 | 20231025 | 160800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 158 | 20231025 | 160700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 159 | 20231025 | 160600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 160 | 20231025 | 160500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 161 | 20231025 | 160400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 162 | 20231025 | 160300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 163 | 20231025 | 160200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 164 | 20231025 | 160100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 165 | 20231025 | 160000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 166 | 20231025 | 155900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 167 | 20231025 | 155800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 168 | 20231025 | 155700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 169 | 20231025 | 155600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 170 | 20231025 | 155500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 171 | 20231025 | 155400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 172 | 20231025 | 155300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 173 | 20231025 | 155200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 174 | 20231025 | 155100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 175 | 20231025 | 155000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 176 | 20231025 | 154900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 177 | 20231025 | 154800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 178 | 20231025 | 154700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 179 | 20231025 | 154600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 180 | 20231025 | 154500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 181 | 20231025 | 154400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 182 | 20231025 | 154300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 37008 |
| 183 | 20231025 | 154200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 184 | 20231025 | 154100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 185 | 20231025 | 154000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 186 | 20231025 | 153900 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 187 | 20231025 | 153800 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 188 | 20231025 | 153700 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 189 | 20231025 | 153600 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 190 | 20231025 | 153500 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 191 | 20231025 | 153400 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 192 | 20231025 | 153300 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 193 | 20231025 | 153200 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 194 | 20231025 | 153100 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 195 | 20231025 | 153000 | 551318590500 | 445500 | 445500 | 445500 | 445500 | 37008 |
| 196 | 20231025 | 152900 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 197 | 20231025 | 152800 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 198 | 20231025 | 152700 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 199 | 20231025 | 152600 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 200 | 20231025 | 152500 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 201 | 20231025 | 152400 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 202 | 20231025 | 152300 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 203 | 20231025 | 152200 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 204 | 20231025 | 152100 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 205 | 20231025 | 152000 | 534831526500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 206 | 20231025 | 151900 | 534831526500 | 444000 | 443500 | 444500 | 443000 | 7915 |
| 207 | 20231025 | 151800 | 531319248000 | 444000 | 443500 | 444000 | 443500 | 3512 |
| 208 | 20231025 | 151700 | 529760936500 | 444000 | 444000 | 444500 | 443500 | 7070 |
| 209 | 20231025 | 151600 | 526622951500 | 444000 | 444000 | 444500 | 443500 | 5836 |
| 210 | 20231025 | 151500 | 524031116000 | 444500 | 444500 | 444500 | 444000 | 7163 |
| 211 | 20231025 | 151400 | 520849706500 | 444500 | 445000 | 445000 | 444000 | 7643 |
| 212 | 20231025 | 151300 | 517452351000 | 445000 | 444500 | 445000 | 444500 | 1876 |
| 213 | 20231025 | 151200 | 516618150000 | 444500 | 444500 | 445000 | 444500 | 2131 |
| 214 | 20231025 | 151100 | 515670585000 | 444500 | 445500 | 445500 | 444500 | 3668 |
| 215 | 20231025 | 151000 | 514038299000 | 445000 | 445000 | 445500 | 445000 | 2428 |
| 216 | 20231025 | 150900 | 512957495000 | 445500 | 444000 | 446000 | 443500 | 8556 |
| 217 | 20231025 | 150800 | 509150733500 | 444000 | 444000 | 444500 | 443500 | 5514 |
| 218 | 20231025 | 150700 | 506703601500 | 444000 | 444000 | 444500 | 444000 | 4053 |
| 219 | 20231025 | 150600 | 504903386500 | 444500 | 444000 | 444500 | 444000 | 5436 |
| 220 | 20231025 | 150500 | 502488891500 | 444000 | 445000 | 445500 | 444000 | 7704 |
| 221 | 20231025 | 150400 | 499064211500 | 445500 | 445500 | 446000 | 445000 | 3013 |
| 222 | 20231025 | 150300 | 497722226000 | 445500 | 446000 | 446000 | 445000 | 4120 |
| 223 | 20231025 | 150200 | 495885971000 | 446000 | 446000 | 446500 | 445500 | 3629 |
| 224 | 20231025 | 150100 | 494267137000 | 446000 | 446500 | 446500 | 446000 | 2598 |
| 225 | 20231025 | 150000 | 493108136500 | 446000 | 446000 | 446500 | 446000 | 1997 |
| 226 | 20231025 | 145900 | 492216998000 | 446500 | 445500 | 447000 | 445500 | 3811 |
| 227 | 20231025 | 145800 | 490516346500 | 446000 | 445000 | 446000 | 444500 | 1925 |
| 228 | 20231025 | 145700 | 489659033000 | 445000 | 444000 | 445500 | 444000 | 13918 |
| 229 | 20231025 | 145600 | 483469812000 | 444500 | 444000 | 444500 | 443500 | 3233 |
| 230 | 20231025 | 145500 | 482034269500 | 444500 | 443500 | 444500 | 443500 | 7406 |
| 231 | 20231025 | 145400 | 478746586000 | 443500 | 445000 | 445000 | 443500 | 7054 |
| 232 | 20231025 | 145300 | 475615208000 | 444500 | 445000 | 445500 | 444000 | 12515 |
| 233 | 20231025 | 145200 | 470048705000 | 445500 | 445000 | 445500 | 445000 | 5491 |
| 234 | 20231025 | 145100 | 467604899000 | 445000 | 445500 | 446000 | 445000 | 7375 |
| 235 | 20231025 | 145000 | 464319625500 | 445500 | 446000 | 446500 | 445500 | 5554 |
| 236 | 20231025 | 144900 | 461843352500 | 446500 | 446500 | 446500 | 446000 | 1947 |
| 237 | 20231025 | 144800 | 460974622500 | 446500 | 446500 | 446500 | 446000 | 1972 |
| 238 | 20231025 | 144700 | 460094582500 | 446500 | 446500 | 447000 | 446500 | 1199 |
| 239 | 20231025 | 144600 | 459559190000 | 447000 | 446500 | 447000 | 446000 | 2298 |
| 240 | 20231025 | 144500 | 458533102500 | 446500 | 446000 | 447000 | 446000 | 1953 |
| 241 | 20231025 | 144400 | 457661035500 | 446500 | 447000 | 447000 | 446000 | 2568 |
| 242 | 20231025 | 144300 | 456514454500 | 446500 | 446000 | 447000 | 446000 | 2335 |
| 243 | 20231025 | 144200 | 455472250000 | 446000 | 446500 | 447000 | 446000 | 2267 |
| 244 | 20231025 | 144100 | 454460485500 | 446500 | 446500 | 447000 | 446000 | 1278 |
| 245 | 20231025 | 144000 | 453889854500 | 446000 | 446500 | 447000 | 446000 | 3900 |
| 246 | 20231025 | 143900 | 452148881500 | 447000 | 447000 | 447500 | 446500 | 4594 |
| 247 | 20231025 | 143800 | 450095456500 | 447000 | 447500 | 448000 | 447000 | 1285 |
| 248 | 20231025 | 143700 | 449520526000 | 447500 | 447000 | 448000 | 447000 | 1099 |
| 249 | 20231025 | 143600 | 449028701500 | 447500 | 447500 | 448000 | 447000 | 1928 |
| 250 | 20231025 | 143500 | 448165866500 | 447500 | 446500 | 448000 | 446500 | 3849 |
| 251 | 20231025 | 143400 | 446444805500 | 447000 | 446500 | 447000 | 446500 | 1237 |
| 252 | 20231025 | 143300 | 445892398500 | 446500 | 446000 | 447000 | 445500 | 2853 |
| 253 | 20231025 | 143200 | 444618675500 | 446000 | 446000 | 446500 | 445500 | 3880 |
| 254 | 20231025 | 143100 | 442888244000 | 446500 | 446000 | 446500 | 445500 | 7144 |
| 255 | 20231025 | 143000 | 439702159000 | 446000 | 446500 | 447000 | 446000 | 5048 |
| 256 | 20231025 | 142900 | 437448954500 | 447000 | 447500 | 447500 | 446500 | 8238 |
| 257 | 20231025 | 142800 | 433766348000 | 447500 | 447000 | 447500 | 447000 | 2376 |
| 258 | 20231025 | 142700 | 432704111000 | 447500 | 448000 | 448000 | 447000 | 6102 |
| 259 | 20231025 | 142600 | 429973976500 | 448000 | 448000 | 448500 | 447500 | 6803 |
| 260 | 20231025 | 142500 | 426926058000 | 448500 | 448000 | 448500 | 448000 | 1991 |
| 261 | 20231025 | 142400 | 426033911000 | 448500 | 448500 | 449000 | 448000 | 1464 |
| 262 | 20231025 | 142300 | 425377499500 | 448500 | 448500 | 449000 | 448000 | 3686 |
| 263 | 20231025 | 142200 | 423724844000 | 448500 | 449500 | 449500 | 448500 | 6396 |
| 264 | 20231025 | 142100 | 420851984500 | 449500 | 449500 | 450000 | 449500 | 1594 |
| 265 | 20231025 | 142000 | 420135440000 | 449500 | 449500 | 450000 | 449500 | 844 |
| 266 | 20231025 | 141900 | 419755973500 | 449500 | 451000 | 451000 | 449500 | 3420 |
| 267 | 20231025 | 141800 | 418216467500 | 450500 | 451000 | 451500 | 450500 | 1659 |
| 268 | 20231025 | 141700 | 417468297500 | 451500 | 451000 | 451500 | 451000 | 603 |
| 269 | 20231025 | 141600 | 417196265000 | 451000 | 451500 | 451500 | 451000 | 658 |
| 270 | 20231025 | 141500 | 416899354000 | 451500 | 451000 | 451500 | 451000 | 952 |
| 271 | 20231025 | 141400 | 416469855500 | 451000 | 451000 | 451500 | 451000 | 615 |
| 272 | 20231025 | 141300 | 416192403500 | 451000 | 450500 | 451500 | 450500 | 1349 |
| 273 | 20231025 | 141200 | 415584238000 | 450500 | 450500 | 451000 | 450500 | 796 |
| 274 | 20231025 | 141100 | 415225567000 | 450500 | 450000 | 451000 | 450000 | 759 |
| 275 | 20231025 | 141000 | 414883639000 | 450500 | 450000 | 450500 | 450000 | 1040 |
| 276 | 20231025 | 140900 | 414415348000 | 450500 | 450000 | 450500 | 450000 | 1152 |
| 277 | 20231025 | 140800 | 413896854500 | 450500 | 450500 | 450500 | 450000 | 1030 |
| 278 | 20231025 | 140700 | 413433016000 | 450000 | 449500 | 450500 | 449500 | 3025 |
| 279 | 20231025 | 140600 | 412071516500 | 450000 | 449500 | 450000 | 449500 | 720 |
| 280 | 20231025 | 140500 | 411747732500 | 450000 | 450000 | 450000 | 449500 | 798 |
| 281 | 20231025 | 140400 | 411388948500 | 449500 | 449500 | 450000 | 449500 | 1431 |
| 282 | 20231025 | 140300 | 410745627500 | 449500 | 450000 | 450500 | 449500 | 1810 |
| 283 | 20231025 | 140200 | 409931211000 | 450500 | 450000 | 450500 | 450000 | 862 |
| 284 | 20231025 | 140100 | 409543234000 | 450500 | 450500 | 451000 | 450000 | 2106 |
| 285 | 20231025 | 140000 | 408595037500 | 450500 | 451000 | 451500 | 450500 | 1843 |
| 286 | 20231025 | 135900 | 407764199000 | 451500 | 451500 | 451500 | 451000 | 597 |
| 287 | 20231025 | 135800 | 407494854500 | 451000 | 451500 | 452000 | 451000 | 1234 |
| 288 | 20231025 | 135700 | 406938000000 | 451500 | 451000 | 452000 | 451000 | 1521 |
| 289 | 20231025 | 135600 | 406251295500 | 451000 | 451000 | 451500 | 451000 | 1111 |
| 290 | 20231025 | 135500 | 405750124500 | 451000 | 451000 | 451500 | 451000 | 1120 |
| 291 | 20231025 | 135400 | 405244893500 | 451000 | 451000 | 451500 | 451000 | 1099 |
| 292 | 20231025 | 135300 | 404748999500 | 451000 | 451500 | 451500 | 451000 | 619 |
| 293 | 20231025 | 135200 | 404469713500 | 451000 | 452000 | 452000 | 451000 | 1412 |
| 294 | 20231025 | 135100 | 403832167000 | 452000 | 451000 | 452000 | 451000 | 1490 |
| 295 | 20231025 | 135000 | 403159090000 | 451000 | 450500 | 451500 | 450500 | 2221 |
| 296 | 20231025 | 134900 | 402157668500 | 450500 | 451000 | 451500 | 450500 | 1258 |
| 297 | 20231025 | 134800 | 401590489500 | 451000 | 452000 | 452000 | 451000 | 1251 |
| 298 | 20231025 | 134700 | 401025671500 | 451500 | 451500 | 452000 | 451500 | 587 |
| 299 | 20231025 | 134600 | 400760596500 | 451500 | 452000 | 452000 | 451500 | 1300 |
| 300 | 20231025 | 134500 | 400173416000 | 451500 | 452000 | 452500 | 451500 | 1707 |
| 301 | 20231025 | 134400 | 399401731000 | 452000 | 451000 | 452500 | 451000 | 1380 |
| 302 | 20231025 | 134300 | 398778227000 | 451000 | 451000 | 451500 | 450500 | 1080 |
| 303 | 20231025 | 134200 | 398291077500 | 451000 | 451500 | 451500 | 451000 | 1206 |
| 304 | 20231025 | 134100 | 397747053500 | 451500 | 451500 | 451500 | 451000 | 919 |
| 305 | 20231025 | 134000 | 397332491500 | 451000 | 451000 | 452000 | 451000 | 1827 |
| 306 | 20231025 | 133900 | 396507721000 | 451000 | 452000 | 452500 | 451000 | 1216 |
| 307 | 20231025 | 133800 | 395958276000 | 452000 | 451500 | 452500 | 451000 | 1268 |
| 308 | 20231025 | 133700 | 395385422500 | 451500 | 451500 | 452000 | 451000 | 680 |
| 309 | 20231025 | 133600 | 395078360000 | 451500 | 452000 | 452000 | 451000 | 841 |
| 310 | 20231025 | 133500 | 394698603500 | 452000 | 451500 | 452500 | 451500 | 1408 |
| 311 | 20231025 | 133400 | 394062389000 | 451500 | 453000 | 453500 | 451500 | 3203 |
| 312 | 20231025 | 133300 | 392612807500 | 453500 | 453000 | 453500 | 452500 | 1445 |
| 313 | 20231025 | 133200 | 391958058000 | 453000 | 453000 | 453500 | 452500 | 1920 |
| 314 | 20231025 | 133100 | 391088367000 | 453500 | 453500 | 453500 | 452500 | 1388 |
| 315 | 20231025 | 133000 | 390459551500 | 453500 | 452500 | 454500 | 452500 | 4670 |
| 316 | 20231025 | 132900 | 388342124000 | 452500 | 452000 | 453000 | 452000 | 1216 |
| 317 | 20231025 | 132800 | 387791685000 | 452500 | 451500 | 452500 | 451500 | 5524 |
| 318 | 20231025 | 132700 | 385293516000 | 451500 | 451000 | 452000 | 451000 | 1151 |
| 319 | 20231025 | 132600 | 384773874000 | 451000 | 451000 | 452000 | 451000 | 1527 |
| 320 | 20231025 | 132500 | 384084877000 | 451500 | 450000 | 452000 | 450000 | 3100 |
| 321 | 20231025 | 132400 | 382686558500 | 450000 | 449500 | 450500 | 449500 | 1398 |
| 322 | 20231025 | 132300 | 382057350000 | 450000 | 448000 | 450500 | 448000 | 4803 |
| 323 | 20231025 | 132200 | 379900310000 | 448500 | 448500 | 449000 | 448000 | 1267 |
| 324 | 20231025 | 132100 | 379332101000 | 448500 | 448500 | 449000 | 448500 | 1077 |
| 325 | 20231025 | 132000 | 378849002500 | 448500 | 448500 | 449000 | 448000 | 1545 |
| 326 | 20231025 | 131900 | 378156034500 | 448500 | 449000 | 449500 | 448500 | 909 |
| 327 | 20231025 | 131800 | 377748029000 | 449500 | 448500 | 449500 | 448500 | 543 |
| 328 | 20231025 | 131700 | 377504210500 | 448500 | 449000 | 449500 | 448500 | 1291 |
| 329 | 20231025 | 131600 | 376924536000 | 449000 | 449000 | 449500 | 448500 | 1135 |
| 330 | 20231025 | 131500 | 376414919500 | 448500 | 448500 | 449000 | 448500 | 519 |
| 331 | 20231025 | 131400 | 376182069000 | 448500 | 448500 | 449000 | 448500 | 1346 |
| 332 | 20231025 | 131300 | 375578067000 | 449000 | 448500 | 449000 | 448500 | 1121 |
| 333 | 20231025 | 131200 | 375074942000 | 449000 | 449000 | 449500 | 448500 | 1332 |
| 334 | 20231025 | 131100 | 374476858000 | 449500 | 449500 | 449500 | 449000 | 1791 |
| 335 | 20231025 | 131000 | 373671939000 | 449500 | 450000 | 450500 | 449000 | 859 |
| 336 | 20231025 | 130900 | 373285724500 | 450000 | 450000 | 450500 | 450000 | 1465 |
| 337 | 20231025 | 130800 | 372626397500 | 450000 | 450000 | 450500 | 449000 | 4464 |
| 338 | 20231025 | 130700 | 370618654500 | 450000 | 450500 | 450500 | 450000 | 1168 |
| 339 | 20231025 | 130600 | 370092749500 | 450500 | 450000 | 450500 | 450000 | 391 |
| 340 | 20231025 | 130500 | 369916704500 | 450000 | 450500 | 450500 | 449500 | 1423 |
| 341 | 20231025 | 130400 | 369276208500 | 450500 | 450000 | 450500 | 449500 | 4911 |
| 342 | 20231025 | 130300 | 367066274500 | 450000 | 449500 | 450000 | 449500 | 881 |
| 343 | 20231025 | 130200 | 366670107500 | 449500 | 449500 | 450000 | 449500 | 1567 |
| 344 | 20231025 | 130100 | 365965649000 | 450000 | 448500 | 450000 | 448500 | 2025 |
| 345 | 20231025 | 130000 | 365055727500 | 449000 | 448500 | 449000 | 448500 | 355 |
| 346 | 20231025 | 125900 | 364896425000 | 448500 | 449000 | 449000 | 448500 | 1095 |
| 347 | 20231025 | 125800 | 364405173500 | 449000 | 448000 | 449000 | 447500 | 2139 |
| 348 | 20231025 | 125700 | 363446310000 | 447500 | 447500 | 448000 | 447500 | 665 |
| 349 | 20231025 | 125600 | 363148646000 | 447500 | 448000 | 448500 | 447500 | 634 |
| 350 | 20231025 | 125500 | 362864742000 | 448000 | 447500 | 448000 | 447500 | 998 |
| 351 | 20231025 | 125400 | 362418006500 | 448000 | 447500 | 448500 | 447500 | 1514 |
| 352 | 20231025 | 125300 | 361739811500 | 447500 | 448000 | 448000 | 447000 | 1794 |
| 353 | 20231025 | 125200 | 360937111000 | 447500 | 447500 | 448000 | 447500 | 1099 |
| 354 | 20231025 | 125100 | 360445172000 | 447500 | 447500 | 448000 | 447500 | 5127 |
| 355 | 20231025 | 125000 | 358150305500 | 448000 | 447500 | 448000 | 447500 | 1026 |
| 356 | 20231025 | 124900 | 357690963000 | 448000 | 448000 | 448000 | 447500 | 826 |
| 357 | 20231025 | 124800 | 357321150500 | 448000 | 448000 | 448500 | 447500 | 3280 |
| 358 | 20231025 | 124700 | 355851707000 | 448000 | 448000 | 448500 | 448000 | 1276 |
| 359 | 20231025 | 124600 | 355279936000 | 448000 | 448500 | 448500 | 448000 | 846 |
| 360 | 20231025 | 124500 | 354900770000 | 448000 | 448000 | 448500 | 448000 | 658 |
| 361 | 20231025 | 124400 | 354605835500 | 448000 | 448500 | 448500 | 448000 | 548 |
| 362 | 20231025 | 124300 | 354360168000 | 448000 | 448000 | 448500 | 448000 | 1300 |
| 363 | 20231025 | 124200 | 353777722500 | 448000 | 448000 | 448500 | 448000 | 796 |
| 364 | 20231025 | 124100 | 353421057000 | 448000 | 448500 | 448500 | 448000 | 1157 |
| 365 | 20231025 | 124000 | 352902642000 | 448500 | 448000 | 449000 | 448000 | 2284 |
| 366 | 20231025 | 123900 | 351878721000 | 448500 | 448000 | 448500 | 448000 | 1024 |
| 367 | 20231025 | 123800 | 351419923000 | 448000 | 448500 | 449000 | 448000 | 3022 |
| 368 | 20231025 | 123700 | 350064566500 | 448500 | 448500 | 449000 | 448500 | 1217 |
| 369 | 20231025 | 123600 | 349518562000 | 449000 | 449000 | 449500 | 448500 | 2986 |
| 370 | 20231025 | 123500 | 348177825500 | 449000 | 449000 | 449500 | 449000 | 494 |
| 371 | 20231025 | 123400 | 347955909000 | 449000 | 449000 | 449500 | 449000 | 554 |
| 372 | 20231025 | 123300 | 347707084000 | 449000 | 449500 | 449500 | 449000 | 1010 |
| 373 | 20231025 | 123200 | 347253254000 | 450000 | 449500 | 450000 | 449500 | 946 |
| 374 | 20231025 | 123100 | 346827967000 | 449500 | 449500 | 450000 | 449500 | 584 |
| 375 | 20231025 | 123000 | 346565247500 | 450000 | 450000 | 450000 | 449500 | 917 |
| 376 | 20231025 | 122900 | 346152840000 | 450500 | 450000 | 451000 | 449500 | 2785 |
| 377 | 20231025 | 122800 | 344899218500 | 450500 | 450000 | 450500 | 449500 | 1714 |
| 378 | 20231025 | 122700 | 344127923000 | 450000 | 449500 | 450000 | 449000 | 1396 |
| 379 | 20231025 | 122600 | 343500466500 | 449000 | 448500 | 449500 | 448500 | 2002 |
| 380 | 20231025 | 122500 | 342601680500 | 449000 | 448500 | 449000 | 448500 | 714 |
| 381 | 20231025 | 122400 | 342281240500 | 448500 | 448500 | 449000 | 448500 | 591 |
| 382 | 20231025 | 122300 | 342016004500 | 449000 | 449000 | 449500 | 448500 | 1224 |
| 383 | 20231025 | 122200 | 341466463000 | 449500 | 449000 | 449500 | 449000 | 970 |
| 384 | 20231025 | 122100 | 341030874000 | 449000 | 449000 | 449500 | 449000 | 466 |
| 385 | 20231025 | 122000 | 340821617500 | 449000 | 449000 | 449500 | 448500 | 1562 |
| 386 | 20231025 | 121900 | 340120317000 | 449500 | 449500 | 450000 | 449000 | 1216 |
| 387 | 20231025 | 121800 | 339573729500 | 449500 | 449000 | 450000 | 448500 | 2281 |
| 388 | 20231025 | 121700 | 338549143500 | 449000 | 449000 | 449500 | 449000 | 360 |
| 389 | 20231025 | 121600 | 338387440000 | 449000 | 449000 | 449500 | 449000 | 884 |
| 390 | 20231025 | 121500 | 337990418500 | 449000 | 448000 | 449000 | 447500 | 3971 |
| 391 | 20231025 | 121400 | 336210641500 | 448000 | 448000 | 448500 | 448000 | 849 |
| 392 | 20231025 | 121300 | 335830203000 | 448500 | 447500 | 448500 | 447500 | 3694 |
| 393 | 20231025 | 121200 | 334176001000 | 447500 | 447500 | 448000 | 447500 | 792 |
| 394 | 20231025 | 121100 | 333821494500 | 448000 | 447500 | 448000 | 447500 | 1380 |
| 395 | 20231025 | 121000 | 333203893500 | 448000 | 448000 | 448500 | 447500 | 1891 |
| 396 | 20231025 | 120900 | 332356707000 | 448000 | 448500 | 448500 | 448000 | 1076 |
| 397 | 20231025 | 120800 | 331874580500 | 448000 | 448500 | 449000 | 448000 | 1346 |
| 398 | 20231025 | 120700 | 331271242000 | 449000 | 449000 | 449000 | 448500 | 1669 |
| 399 | 20231025 | 120600 | 330522650000 | 448500 | 448500 | 449000 | 448500 | 442 |
| 400 | 20231025 | 120500 | 330324306500 | 448500 | 449000 | 449000 | 448500 | 492 |
| 401 | 20231025 | 120400 | 330103582500 | 448500 | 449000 | 449500 | 448500 | 1301 |
| 402 | 20231025 | 120300 | 329519478500 | 449000 | 449500 | 449500 | 449000 | 797 |
| 403 | 20231025 | 120200 | 329161510500 | 449500 | 449500 | 450000 | 449000 | 1484 |
| 404 | 20231025 | 120100 | 328494649500 | 449500 | 449500 | 450500 | 449500 | 1505 |
| 405 | 20231025 | 120000 | 327817512000 | 450000 | 447500 | 450000 | 447500 | 5132 |
| 406 | 20231025 | 115900 | 325515737000 | 447500 | 448000 | 448500 | 447500 | 1481 |
| 407 | 20231025 | 115800 | 324852223500 | 448000 | 448000 | 448500 | 448000 | 4150 |
| 408 | 20231025 | 115700 | 322992995500 | 448000 | 448000 | 448500 | 448000 | 1571 |
| 409 | 20231025 | 115600 | 322288885500 | 448500 | 448500 | 448500 | 448000 | 1796 |
| 410 | 20231025 | 115500 | 321483816000 | 448500 | 448500 | 449000 | 448500 | 2211 |
| 411 | 20231025 | 115400 | 320492133000 | 449000 | 449500 | 449500 | 448500 | 1989 |
| 412 | 20231025 | 115300 | 319599010500 | 449000 | 449500 | 450000 | 449000 | 1347 |
| 413 | 20231025 | 115200 | 318993573500 | 449500 | 450000 | 450000 | 449500 | 693 |
| 414 | 20231025 | 115100 | 318681864500 | 449500 | 450500 | 450500 | 449500 | 1718 |
| 415 | 20231025 | 115000 | 317908720500 | 450500 | 449500 | 450500 | 449500 | 2437 |
| 416 | 20231025 | 114900 | 316812287000 | 449500 | 449500 | 450000 | 449000 | 1181 |
| 417 | 20231025 | 114800 | 316281409500 | 449000 | 449500 | 450000 | 449000 | 2172 |
| 418 | 20231025 | 114700 | 315305141000 | 450000 | 449000 | 450000 | 448500 | 3097 |
| 419 | 20231025 | 114600 | 313915069500 | 449000 | 449000 | 449500 | 448500 | 4151 |
| 420 | 20231025 | 114500 | 312051246500 | 449000 | 449500 | 450000 | 449000 | 2318 |
| 421 | 20231025 | 114400 | 311009385500 | 449500 | 450500 | 450500 | 449500 | 7332 |
| 422 | 20231025 | 114300 | 307710491500 | 450500 | 450500 | 450500 | 450000 | 3824 |
| 423 | 20231025 | 114200 | 305989485000 | 450500 | 450000 | 450500 | 450000 | 2042 |
| 424 | 20231025 | 114100 | 305070191500 | 450500 | 450000 | 450500 | 450000 | 8087 |
| 425 | 20231025 | 114000 | 301429885000 | 450000 | 450000 | 450500 | 450000 | 1540 |
| 426 | 20231025 | 113900 | 300736596000 | 450000 | 450000 | 450500 | 450000 | 2804 |
| 427 | 20231025 | 113800 | 299474700000 | 450000 | 451500 | 451500 | 450000 | 12796 |
| 428 | 20231025 | 113700 | 293707636500 | 451000 | 451500 | 452000 | 451000 | 3165 |
| 429 | 20231025 | 113600 | 292279106500 | 451500 | 452000 | 452500 | 451500 | 2546 |
| 430 | 20231025 | 113500 | 291128497500 | 452000 | 453000 | 453000 | 452000 | 2425 |
| 431 | 20231025 | 113400 | 290031320500 | 452500 | 453000 | 453500 | 452500 | 2116 |
| 432 | 20231025 | 113300 | 289072759000 | 453000 | 453000 | 453500 | 453000 | 487 |
| 433 | 20231025 | 113200 | 288852102000 | 453000 | 453000 | 453500 | 453000 | 375 |
| 434 | 20231025 | 113100 | 288682183000 | 453000 | 453000 | 453500 | 453000 | 604 |
| 435 | 20231025 | 113000 | 288408485000 | 453000 | 453500 | 453500 | 453000 | 1193 |
| 436 | 20231025 | 112900 | 287867628000 | 453000 | 453000 | 453500 | 453000 | 793 |
| 437 | 20231025 | 112800 | 287508327500 | 453000 | 453000 | 453500 | 453000 | 554 |
| 438 | 20231025 | 112700 | 287257265000 | 453000 | 453000 | 453500 | 453000 | 824 |
| 439 | 20231025 | 112600 | 286883971000 | 453000 | 453500 | 453500 | 453000 | 1239 |
| 440 | 20231025 | 112500 | 286322680500 | 453000 | 453000 | 453500 | 453000 | 693 |
| 441 | 20231025 | 112400 | 286008674500 | 453500 | 453000 | 453500 | 453000 | 563 |
| 442 | 20231025 | 112300 | 285753508500 | 453000 | 452500 | 453500 | 452500 | 1036 |
| 443 | 20231025 | 112200 | 285284291500 | 452500 | 453000 | 453500 | 452000 | 1864 |
| 444 | 20231025 | 112100 | 284440716500 | 453000 | 453000 | 453500 | 452500 | 914 |
| 445 | 20231025 | 112000 | 284026754000 | 453000 | 452000 | 453000 | 452000 | 2855 |
| 446 | 20231025 | 111900 | 282735157000 | 452000 | 452000 | 452500 | 452000 | 727 |
| 447 | 20231025 | 111800 | 282406444500 | 452500 | 452000 | 452500 | 452000 | 559 |
| 448 | 20231025 | 111700 | 282153725500 | 452000 | 452000 | 452500 | 452000 | 861 |
| 449 | 20231025 | 111600 | 281764504000 | 452000 | 452000 | 452500 | 452000 | 603 |
| 450 | 20231025 | 111500 | 281491891500 | 452000 | 452000 | 452500 | 452000 | 1356 |
| 451 | 20231025 | 111400 | 280878842500 | 452500 | 452500 | 453000 | 452000 | 1127 |
| 452 | 20231025 | 111300 | 280368868000 | 453000 | 452500 | 453000 | 452500 | 430 |
| 453 | 20231025 | 111200 | 280174260500 | 452500 | 452500 | 453000 | 452500 | 994 |
| 454 | 20231025 | 111100 | 279724106500 | 452500 | 453000 | 453500 | 452500 | 1339 |
| 455 | 20231025 | 111000 | 279117496500 | 453000 | 453000 | 453500 | 453000 | 845 |
| 456 | 20231025 | 110900 | 278734652000 | 453500 | 453500 | 453500 | 453000 | 679 |
| 457 | 20231025 | 110800 | 278426843000 | 453500 | 451500 | 453500 | 451500 | 4122 |
| 458 | 20231025 | 110700 | 276562021000 | 451500 | 451500 | 452000 | 451500 | 599 |
| 459 | 20231025 | 110600 | 276291487000 | 451500 | 451500 | 452000 | 451500 | 631 |
| 460 | 20231025 | 110500 | 276006509000 | 451500 | 452000 | 452500 | 451500 | 1491 |
| 461 | 20231025 | 110400 | 275332716500 | 452000 | 453500 | 453500 | 452000 | 3142 |
| 462 | 20231025 | 110300 | 273910266000 | 453500 | 454000 | 454000 | 453000 | 3481 |
| 463 | 20231025 | 110200 | 272332241500 | 453500 | 454000 | 454000 | 453500 | 692 |
| 464 | 20231025 | 110100 | 272018311000 | 454000 | 453500 | 454500 | 453500 | 1961 |
| 465 | 20231025 | 110000 | 271128040500 | 454000 | 453500 | 454000 | 453500 | 917 |
| 466 | 20231025 | 105900 | 270711897500 | 454000 | 453000 | 454000 | 453000 | 974 |
| 467 | 20231025 | 105800 | 270270325000 | 453000 | 452000 | 453500 | 452000 | 3312 |
| 468 | 20231025 | 105700 | 268771205000 | 452000 | 452000 | 452500 | 452000 | 1232 |
| 469 | 20231025 | 105600 | 268214265500 | 452000 | 452000 | 452500 | 452000 | 1172 |
| 470 | 20231025 | 105500 | 267684383500 | 452500 | 451500 | 452500 | 451000 | 2582 |
| 471 | 20231025 | 105400 | 266518886500 | 451500 | 452500 | 453000 | 451000 | 3867 |
| 472 | 20231025 | 105300 | 264771887000 | 452500 | 452500 | 453000 | 452500 | 639 |
| 473 | 20231025 | 105200 | 264482694000 | 453000 | 452500 | 453000 | 452500 | 680 |
| 474 | 20231025 | 105100 | 264174850500 | 452500 | 453500 | 453500 | 452500 | 2587 |
| 475 | 20231025 | 105000 | 263003400000 | 453500 | 453000 | 453500 | 452500 | 1302 |
| 476 | 20231025 | 104900 | 262413745000 | 452500 | 451000 | 453000 | 451000 | 13312 |
| 477 | 20231025 | 104800 | 256400227500 | 451500 | 451000 | 451500 | 451000 | 4989 |
| 478 | 20231025 | 104700 | 254150145500 | 451000 | 452000 | 452000 | 451000 | 4736 |
| 479 | 20231025 | 104600 | 252012592000 | 451500 | 452500 | 453000 | 451500 | 5868 |
| 480 | 20231025 | 104500 | 249359155000 | 452500 | 452500 | 453000 | 452500 | 1932 |
| 481 | 20231025 | 104400 | 248484879000 | 453000 | 453000 | 453500 | 452500 | 2197 |
| 482 | 20231025 | 104300 | 247490147500 | 453500 | 453500 | 453500 | 453000 | 6830 |
| 483 | 20231025 | 104200 | 244395546500 | 453500 | 454000 | 454000 | 453500 | 1837 |
| 484 | 20231025 | 104100 | 243562406000 | 453500 | 454000 | 454500 | 453500 | 2318 |
| 485 | 20231025 | 104000 | 242510461500 | 454000 | 454500 | 454500 | 454000 | 1148 |
| 486 | 20231025 | 103900 | 241989112500 | 454500 | 454500 | 455000 | 454000 | 759 |
| 487 | 20231025 | 103800 | 241644296500 | 454500 | 454500 | 455000 | 454500 | 1781 |
| 488 | 20231025 | 103700 | 240834684500 | 454500 | 454500 | 455000 | 454500 | 394 |
| 489 | 20231025 | 103600 | 240655554000 | 454500 | 454500 | 455000 | 454500 | 1239 |
| 490 | 20231025 | 103500 | 240092030500 | 454500 | 454000 | 455000 | 454000 | 3103 |
| 491 | 20231025 | 103400 | 238681933000 | 454000 | 455000 | 455000 | 454000 | 2900 |
| 492 | 20231025 | 103300 | 237363330500 | 455000 | 454500 | 455000 | 454500 | 539 |
| 493 | 20231025 | 103200 | 237118213500 | 454500 | 454500 | 455000 | 454500 | 433 |
| 494 | 20231025 | 103100 | 236921377500 | 455000 | 455000 | 455000 | 454500 | 993 |
| 495 | 20231025 | 103000 | 236469963500 | 455000 | 454500 | 455500 | 454500 | 648 |
| 496 | 20231025 | 102900 | 236175195500 | 454500 | 454500 | 455000 | 454000 | 1171 |
| 497 | 20231025 | 102800 | 235642829500 | 454000 | 453000 | 454500 | 453000 | 3686 |
| 498 | 20231025 | 102700 | 233971179000 | 453500 | 454000 | 454500 | 453500 | 4487 |
| 499 | 20231025 | 102600 | 231935482000 | 454000 | 454500 | 455000 | 454000 | 3002 |
| 500 | 20231025 | 102500 | 230572055500 | 455000 | 454500 | 455000 | 454500 | 726 |
| 501 | 20231025 | 102400 | 230241995500 | 455000 | 455000 | 455000 | 454500 | 2499 |
| 502 | 20231025 | 102300 | 229105978500 | 455000 | 455500 | 455500 | 455000 | 3803 |
| 503 | 20231025 | 102200 | 227375465000 | 455500 | 456500 | 456500 | 455000 | 2701 |
| 504 | 20231025 | 102100 | 226145017000 | 456500 | 457000 | 457500 | 456000 | 2162 |
| 505 | 20231025 | 102000 | 225157947500 | 457000 | 456500 | 457500 | 456500 | 863 |
| 506 | 20231025 | 101900 | 224763549000 | 456500 | 457500 | 458000 | 456500 | 4879 |
| 507 | 20231025 | 101800 | 222532985000 | 457500 | 457500 | 458000 | 457000 | 1760 |
| 508 | 20231025 | 101700 | 221727528500 | 458000 | 456500 | 458500 | 456500 | 3742 |
| 509 | 20231025 | 101600 | 220015195000 | 457000 | 456500 | 457000 | 455500 | 2471 |
| 510 | 20231025 | 101500 | 218887600000 | 456500 | 456000 | 457000 | 456000 | 3281 |
| 511 | 20231025 | 101400 | 217390065000 | 456000 | 455000 | 456000 | 454500 | 4254 |
| 512 | 20231025 | 101300 | 215453356000 | 454500 | 454500 | 455000 | 454500 | 1991 |
| 513 | 20231025 | 101200 | 214548130500 | 454000 | 454500 | 455000 | 454000 | 1413 |
| 514 | 20231025 | 101100 | 213906120000 | 454500 | 455000 | 455000 | 454500 | 623 |
| 515 | 20231025 | 101000 | 213622859500 | 455000 | 455500 | 456000 | 454500 | 1527 |
| 516 | 20231025 | 100900 | 212927951500 | 455500 | 456000 | 456000 | 455500 | 1671 |
| 517 | 20231025 | 100800 | 212166518000 | 456000 | 455000 | 456500 | 453500 | 11813 |
| 518 | 20231025 | 100700 | 206791029000 | 455000 | 454500 | 455000 | 454500 | 997 |
| 519 | 20231025 | 100600 | 206337710500 | 455000 | 453500 | 455000 | 453500 | 4049 |
| 520 | 20231025 | 100500 | 204498302500 | 453500 | 454000 | 454500 | 453000 | 8237 |
| 521 | 20231025 | 100400 | 200761890500 | 454000 | 454500 | 455000 | 454000 | 7508 |
| 522 | 20231025 | 100300 | 197349720000 | 455000 | 455000 | 455500 | 454500 | 14195 |
| 523 | 20231025 | 100200 | 190890936500 | 455000 | 455000 | 455500 | 455000 | 770 |
| 524 | 20231025 | 100100 | 190540500500 | 455500 | 455500 | 455500 | 455000 | 1268 |
| 525 | 20231025 | 100000 | 189963463000 | 455500 | 455500 | 456000 | 455000 | 2112 |
| 526 | 20231025 | 095900 | 189001995000 | 455500 | 456000 | 456000 | 455000 | 9972 |
| 527 | 20231025 | 095800 | 184459832500 | 456000 | 456500 | 456500 | 455500 | 2709 |
| 528 | 20231025 | 095700 | 183224697000 | 456500 | 457000 | 457500 | 456000 | 3508 |
| 529 | 20231025 | 095600 | 181622050000 | 457000 | 457000 | 457000 | 456500 | 1048 |
| 530 | 20231025 | 095500 | 181143460000 | 456500 | 456500 | 457000 | 456500 | 1181 |
| 531 | 20231025 | 095400 | 180604013500 | 456500 | 456000 | 457000 | 455500 | 4638 |
| 532 | 20231025 | 095300 | 178487270500 | 456000 | 456500 | 457000 | 455500 | 4873 |
| 533 | 20231025 | 095200 | 176263573500 | 457000 | 456000 | 457500 | 456000 | 2756 |
| 534 | 20231025 | 095100 | 175005438500 | 456000 | 456500 | 457000 | 456000 | 3762 |
| 535 | 20231025 | 095000 | 173288622500 | 457000 | 456500 | 457000 | 455500 | 13035 |
| 536 | 20231025 | 094900 | 167342439000 | 456500 | 457500 | 458000 | 456500 | 6355 |
| 537 | 20231025 | 094800 | 164437490500 | 458000 | 459000 | 459500 | 457500 | 5142 |
| 538 | 20231025 | 094700 | 162081210500 | 459000 | 458500 | 459500 | 458000 | 2685 |
| 539 | 20231025 | 094600 | 160849782500 | 458000 | 457500 | 458500 | 457500 | 2185 |
| 540 | 20231025 | 094500 | 159849021000 | 458000 | 457500 | 458000 | 457500 | 1224 |
| 541 | 20231025 | 094400 | 159288901000 | 457500 | 457500 | 458000 | 457000 | 2160 |
| 542 | 20231025 | 094300 | 158300663500 | 457500 | 457000 | 458000 | 457000 | 2970 |
| 543 | 20231025 | 094200 | 156942160500 | 457000 | 457000 | 458000 | 457000 | 4097 |
| 544 | 20231025 | 094100 | 155068244500 | 457000 | 458000 | 458500 | 457000 | 4061 |
| 545 | 20231025 | 094000 | 153210087000 | 458500 | 458500 | 458500 | 458000 | 2391 |
| 546 | 20231025 | 093900 | 152114840500 | 458500 | 460000 | 460000 | 458000 | 4242 |
| 547 | 20231025 | 093800 | 150167240500 | 460000 | 459000 | 460000 | 459000 | 3116 |
| 548 | 20231025 | 093700 | 148735071500 | 459500 | 459000 | 459500 | 458500 | 4138 |
| 549 | 20231025 | 093600 | 146835839000 | 459000 | 457500 | 460000 | 457500 | 5639 |
| 550 | 20231025 | 093500 | 144247357000 | 458000 | 459000 | 459000 | 457500 | 5073 |
| 551 | 20231025 | 093400 | 141923151000 | 459000 | 459500 | 459500 | 458000 | 3385 |
| 552 | 20231025 | 093300 | 140370126000 | 459500 | 458500 | 459500 | 458000 | 2385 |
| 553 | 20231025 | 093200 | 139276128000 | 458500 | 458000 | 459000 | 457500 | 3472 |
| 554 | 20231025 | 093100 | 137685077000 | 458000 | 457500 | 458500 | 457500 | 4697 |
| 555 | 20231025 | 093000 | 135534047000 | 457500 | 458000 | 458500 | 457500 | 7159 |
| 556 | 20231025 | 092900 | 132254493500 | 458500 | 460500 | 460500 | 458000 | 10174 |
| 557 | 20231025 | 092800 | 127583670000 | 460500 | 460500 | 461000 | 460000 | 4050 |
| 558 | 20231025 | 092700 | 125718263000 | 461000 | 460500 | 461500 | 460000 | 6492 |
| 559 | 20231025 | 092600 | 122727035500 | 461000 | 460000 | 461000 | 459500 | 4758 |
| 560 | 20231025 | 092500 | 120537223000 | 460500 | 460500 | 461500 | 460000 | 6271 |
| 561 | 20231025 | 092400 | 117646597500 | 461000 | 460000 | 461000 | 460000 | 2272 |
| 562 | 20231025 | 092300 | 116600114000 | 460500 | 459500 | 461500 | 459500 | 9253 |
| 563 | 20231025 | 092200 | 112337680000 | 460000 | 459000 | 460000 | 458500 | 2126 |
| 564 | 20231025 | 092100 | 111361127500 | 459000 | 458500 | 459500 | 457500 | 7529 |
| 565 | 20231025 | 092000 | 107908051500 | 458000 | 459000 | 459000 | 458000 | 7881 |
| 566 | 20231025 | 091900 | 104295934500 | 459000 | 459500 | 460000 | 458500 | 5076 |
| 567 | 20231025 | 091800 | 101965146000 | 459500 | 459000 | 460000 | 458500 | 4937 |
| 568 | 20231025 | 091700 | 99699380000 | 458500 | 460500 | 460500 | 458500 | 6481 |
| 569 | 20231025 | 091600 | 96722794500 | 460500 | 462000 | 462000 | 460500 | 3237 |
| 570 | 20231025 | 091500 | 95230561000 | 461500 | 460000 | 462000 | 459500 | 7231 |
| 571 | 20231025 | 091400 | 91897871000 | 460000 | 460000 | 460000 | 459000 | 3704 |
| 572 | 20231025 | 091300 | 90195311000 | 460000 | 459000 | 460000 | 458500 | 6738 |
| 573 | 20231025 | 091200 | 87100688000 | 459000 | 461000 | 461000 | 458500 | 10596 |
| 574 | 20231025 | 091100 | 82232342500 | 461000 | 463000 | 463000 | 460000 | 14473 |
| 575 | 20231025 | 091000 | 75562880500 | 462500 | 462500 | 463000 | 460500 | 12330 |
| 576 | 20231025 | 090900 | 69867703500 | 462000 | 464000 | 464500 | 462000 | 11322 |
| 577 | 20231025 | 090800 | 64622886000 | 464000 | 465500 | 465500 | 463500 | 6047 |
| 578 | 20231025 | 090700 | 61813732000 | 465500 | 464500 | 466000 | 463000 | 8454 |
| 579 | 20231025 | 090600 | 57886761500 | 465000 | 465000 | 465500 | 463500 | 11333 |
| 580 | 20231025 | 090500 | 52624776000 | 465000 | 467000 | 467000 | 464500 | 10918 |
| 581 | 20231025 | 090400 | 47541304500 | 467000 | 467000 | 468000 | 466500 | 8184 |
| 582 | 20231025 | 090300 | 43719336500 | 467000 | 467500 | 468000 | 466500 | 8524 |
| 583 | 20231025 | 090200 | 39736405500 | 467000 | 471000 | 471500 | 467000 | 13681 |
| 584 | 20231025 | 090100 | 33328987000 | 470500 | 472000 | 473000 | 469000 | 20612 |
| 585 | 20231025 | 090000 | 23619585500 | 472500 | 476500 | 476500 | 472000 | 49654 |