35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 51399 |
| 3 | 20231026 | 184200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 4 | 20231026 | 184100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 5 | 20231026 | 184000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 6 | 20231026 | 183900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 7 | 20231026 | 183800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 8 | 20231026 | 183700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 9 | 20231026 | 183600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 10 | 20231026 | 183500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 11 | 20231026 | 183400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 12 | 20231026 | 183300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 13 | 20231026 | 183200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 14 | 20231026 | 183100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 15 | 20231026 | 183000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 16 | 20231026 | 182900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 17 | 20231026 | 182800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 18 | 20231026 | 182700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 19 | 20231026 | 182600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 20 | 20231026 | 182500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 21 | 20231026 | 182400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 22 | 20231026 | 182300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 23 | 20231026 | 182200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 24 | 20231026 | 182100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 25 | 20231026 | 182000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 26 | 20231026 | 181900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 27 | 20231026 | 181800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 28 | 20231026 | 181700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 29 | 20231026 | 181600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 30 | 20231026 | 181500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 31 | 20231026 | 181400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 32 | 20231026 | 181300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 51399 |
| 33 | 20231026 | 181200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 34 | 20231026 | 181100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 35 | 20231026 | 181000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 36 | 20231026 | 180900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 37 | 20231026 | 180800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 38 | 20231026 | 180700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 39 | 20231026 | 180600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 40 | 20231026 | 180500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 41 | 20231026 | 180400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 42 | 20231026 | 180300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 43 | 20231026 | 180200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 44 | 20231026 | 180100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 45 | 20231026 | 180000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 46 | 20231026 | 175900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 47 | 20231026 | 175800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 48 | 20231026 | 175700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 49 | 20231026 | 175600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 50 | 20231026 | 175500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 51 | 20231026 | 175400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 52 | 20231026 | 175300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 53 | 20231026 | 175200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 54 | 20231026 | 175100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 55 | 20231026 | 175000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 56 | 20231026 | 174900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 57 | 20231026 | 174800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 58 | 20231026 | 174700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 59 | 20231026 | 174600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 60 | 20231026 | 174500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 61 | 20231026 | 174400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 62 | 20231026 | 174300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 51399 |
| 63 | 20231026 | 174200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 64 | 20231026 | 174100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 65 | 20231026 | 174000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 66 | 20231026 | 173900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 67 | 20231026 | 173800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 68 | 20231026 | 173700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 69 | 20231026 | 173600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 70 | 20231026 | 173500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 71 | 20231026 | 173400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 72 | 20231026 | 173300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 73 | 20231026 | 173200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 74 | 20231026 | 173100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 75 | 20231026 | 173000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 76 | 20231026 | 172900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 77 | 20231026 | 172800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 78 | 20231026 | 172700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 79 | 20231026 | 172600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 80 | 20231026 | 172500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 81 | 20231026 | 172400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 82 | 20231026 | 172300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 83 | 20231026 | 172200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 84 | 20231026 | 172100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 85 | 20231026 | 172000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 86 | 20231026 | 171900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 87 | 20231026 | 171800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 88 | 20231026 | 171700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 89 | 20231026 | 171600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 90 | 20231026 | 171500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 91 | 20231026 | 171400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 92 | 20231026 | 171300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 51399 |
| 93 | 20231026 | 171200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 94 | 20231026 | 171100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 95 | 20231026 | 171000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 96 | 20231026 | 170900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 97 | 20231026 | 170800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 98 | 20231026 | 170700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 99 | 20231026 | 170600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 100 | 20231026 | 170500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 101 | 20231026 | 170400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 102 | 20231026 | 170300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 103 | 20231026 | 170200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 104 | 20231026 | 170100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 105 | 20231026 | 170000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 106 | 20231026 | 165900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 107 | 20231026 | 165800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 108 | 20231026 | 165700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 109 | 20231026 | 165600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 110 | 20231026 | 165500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 111 | 20231026 | 165400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 112 | 20231026 | 165300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 113 | 20231026 | 165200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 114 | 20231026 | 165100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 115 | 20231026 | 165000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 116 | 20231026 | 164900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 117 | 20231026 | 164800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 118 | 20231026 | 164700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 119 | 20231026 | 164600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 120 | 20231026 | 164500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 121 | 20231026 | 164400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 122 | 20231026 | 164300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 51399 |
| 123 | 20231026 | 164200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 124 | 20231026 | 164100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 125 | 20231026 | 164000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 126 | 20231026 | 163900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 127 | 20231026 | 163800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 128 | 20231026 | 163700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 129 | 20231026 | 163600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 130 | 20231026 | 163500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 131 | 20231026 | 163400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 132 | 20231026 | 163300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 133 | 20231026 | 163200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 134 | 20231026 | 163100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 135 | 20231026 | 163000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 136 | 20231026 | 162900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 137 | 20231026 | 162800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 138 | 20231026 | 162700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 139 | 20231026 | 162600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 140 | 20231026 | 162500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 141 | 20231026 | 162400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 142 | 20231026 | 162300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 143 | 20231026 | 162200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 144 | 20231026 | 162100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 145 | 20231026 | 162000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 146 | 20231026 | 161900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 147 | 20231026 | 161800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 148 | 20231026 | 161700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 149 | 20231026 | 161600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 150 | 20231026 | 161500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 151 | 20231026 | 161400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 152 | 20231026 | 161300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 51399 |
| 153 | 20231026 | 161200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 154 | 20231026 | 161100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 155 | 20231026 | 161000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 156 | 20231026 | 160900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 157 | 20231026 | 160800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 158 | 20231026 | 160700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 159 | 20231026 | 160600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 160 | 20231026 | 160500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 161 | 20231026 | 160400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 162 | 20231026 | 160300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 163 | 20231026 | 160200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 164 | 20231026 | 160100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 165 | 20231026 | 160000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 166 | 20231026 | 155900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 167 | 20231026 | 155800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 168 | 20231026 | 155700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 169 | 20231026 | 155600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 170 | 20231026 | 155500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 171 | 20231026 | 155400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 172 | 20231026 | 155300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 173 | 20231026 | 155200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 174 | 20231026 | 155100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 175 | 20231026 | 155000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 176 | 20231026 | 154900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 177 | 20231026 | 154800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 178 | 20231026 | 154700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 179 | 20231026 | 154600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 180 | 20231026 | 154500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 181 | 20231026 | 154400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 182 | 20231026 | 154300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 51399 |
| 183 | 20231026 | 154200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 184 | 20231026 | 154100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 185 | 20231026 | 154000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 186 | 20231026 | 153900 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 187 | 20231026 | 153800 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 188 | 20231026 | 153700 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 189 | 20231026 | 153600 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 190 | 20231026 | 153500 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 191 | 20231026 | 153400 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 192 | 20231026 | 153300 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 193 | 20231026 | 153200 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 194 | 20231026 | 153100 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 195 | 20231026 | 153000 | 689964952500 | 421500 | 421500 | 421500 | 421500 | 51399 |
| 196 | 20231026 | 152900 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 197 | 20231026 | 152800 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 198 | 20231026 | 152700 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 199 | 20231026 | 152600 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 200 | 20231026 | 152500 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 201 | 20231026 | 152400 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 202 | 20231026 | 152300 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 203 | 20231026 | 152200 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 204 | 20231026 | 152100 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 205 | 20231026 | 152000 | 668300274000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 206 | 20231026 | 151900 | 668300274000 | 421500 | 422000 | 422500 | 421000 | 7066 |
| 207 | 20231026 | 151800 | 665323096500 | 422000 | 422000 | 422500 | 421500 | 5695 |
| 208 | 20231026 | 151700 | 662921065000 | 422000 | 423000 | 423000 | 421500 | 6352 |
| 209 | 20231026 | 151600 | 660238570500 | 423000 | 423000 | 423000 | 422500 | 3179 |
| 210 | 20231026 | 151500 | 658894700000 | 423000 | 423000 | 423500 | 422500 | 2732 |
| 211 | 20231026 | 151400 | 657738740000 | 423000 | 423500 | 423500 | 422500 | 3885 |
| 212 | 20231026 | 151300 | 656095128000 | 423500 | 423000 | 423500 | 422500 | 3606 |
| 213 | 20231026 | 151200 | 654569706000 | 423500 | 422500 | 423500 | 422500 | 3932 |
| 214 | 20231026 | 151100 | 652906003000 | 423000 | 423000 | 423500 | 422500 | 5824 |
| 215 | 20231026 | 151000 | 650442473000 | 423000 | 422500 | 423000 | 422500 | 3150 |
| 216 | 20231026 | 150900 | 649111136500 | 422500 | 422500 | 423000 | 422500 | 3080 |
| 217 | 20231026 | 150800 | 647809096000 | 422500 | 423000 | 423000 | 422500 | 3610 |
| 218 | 20231026 | 150700 | 646283214500 | 423000 | 423500 | 423500 | 422500 | 3037 |
| 219 | 20231026 | 150600 | 644998198500 | 423500 | 423500 | 424000 | 423000 | 3151 |
| 220 | 20231026 | 150500 | 643664003500 | 423500 | 424000 | 424000 | 423000 | 2127 |
| 221 | 20231026 | 150400 | 642763465500 | 424000 | 424000 | 424500 | 423000 | 3951 |
| 222 | 20231026 | 150300 | 641089887500 | 424000 | 423500 | 425000 | 423500 | 4921 |
| 223 | 20231026 | 150200 | 639003350000 | 424000 | 424000 | 424500 | 423500 | 2148 |
| 224 | 20231026 | 150100 | 638092688500 | 424500 | 425000 | 425000 | 424000 | 2525 |
| 225 | 20231026 | 150000 | 637020387000 | 424500 | 425500 | 426000 | 424500 | 3047 |
| 226 | 20231026 | 145900 | 635724814500 | 426000 | 425000 | 426000 | 424500 | 2456 |
| 227 | 20231026 | 145800 | 634680392000 | 425500 | 426000 | 426500 | 425000 | 4215 |
| 228 | 20231026 | 145700 | 632886334000 | 426000 | 428000 | 428000 | 426000 | 4173 |
| 229 | 20231026 | 145600 | 631103738500 | 428000 | 427000 | 428000 | 427000 | 2311 |
| 230 | 20231026 | 145500 | 630115773000 | 427500 | 427500 | 427500 | 427000 | 2071 |
| 231 | 20231026 | 145400 | 629231023000 | 427500 | 426000 | 427500 | 426000 | 2017 |
| 232 | 20231026 | 145300 | 628370127500 | 426500 | 427500 | 427500 | 426000 | 5995 |
| 233 | 20231026 | 145200 | 625814017000 | 427000 | 425000 | 427500 | 425000 | 5888 |
| 234 | 20231026 | 145100 | 623303620000 | 425500 | 423000 | 425500 | 423000 | 6782 |
| 235 | 20231026 | 145000 | 620425430000 | 423000 | 423500 | 423500 | 423000 | 1757 |
| 236 | 20231026 | 144900 | 619681513500 | 423500 | 422500 | 423500 | 422000 | 1896 |
| 237 | 20231026 | 144800 | 618879753000 | 422500 | 422500 | 423000 | 422000 | 2285 |
| 238 | 20231026 | 144700 | 617914072000 | 423000 | 421500 | 423000 | 421500 | 3867 |
| 239 | 20231026 | 144600 | 616281505500 | 421500 | 422000 | 422000 | 421000 | 4828 |
| 240 | 20231026 | 144500 | 614246315500 | 422000 | 422500 | 422500 | 421000 | 4742 |
| 241 | 20231026 | 144400 | 612246299000 | 422000 | 423000 | 423000 | 422000 | 1930 |
| 242 | 20231026 | 144300 | 611430735500 | 422500 | 423000 | 423500 | 422500 | 2722 |
| 243 | 20231026 | 144200 | 610279708000 | 423500 | 424000 | 424000 | 423000 | 4295 |
| 244 | 20231026 | 144100 | 608461370500 | 424000 | 424000 | 424500 | 423500 | 2675 |
| 245 | 20231026 | 144000 | 607327225500 | 423500 | 424000 | 424000 | 423000 | 2043 |
| 246 | 20231026 | 143900 | 606461775500 | 423500 | 423000 | 424000 | 422000 | 4825 |
| 247 | 20231026 | 143800 | 604419537000 | 423000 | 423500 | 423500 | 422000 | 5000 |
| 248 | 20231026 | 143700 | 602305684500 | 423000 | 422500 | 423500 | 422000 | 4443 |
| 249 | 20231026 | 143600 | 600426951500 | 422000 | 421500 | 422500 | 421500 | 3204 |
| 250 | 20231026 | 143500 | 599074850500 | 421500 | 422000 | 422500 | 421500 | 3135 |
| 251 | 20231026 | 143400 | 597751559500 | 422000 | 421500 | 422500 | 421000 | 4774 |
| 252 | 20231026 | 143300 | 595737854000 | 421500 | 419000 | 421500 | 419000 | 9045 |
| 253 | 20231026 | 143200 | 591937150000 | 419000 | 419500 | 420000 | 419000 | 4794 |
| 254 | 20231026 | 143100 | 589926059500 | 419500 | 420000 | 420500 | 419500 | 6426 |
| 255 | 20231026 | 143000 | 587227886000 | 420500 | 420500 | 421000 | 420000 | 6052 |
| 256 | 20231026 | 142900 | 584682891000 | 420500 | 419500 | 421000 | 419000 | 12555 |
| 257 | 20231026 | 142800 | 579409396000 | 419500 | 419500 | 420000 | 419000 | 9402 |
| 258 | 20231026 | 142700 | 575465112500 | 420000 | 420000 | 420500 | 420000 | 22292 |
| 259 | 20231026 | 142600 | 566102036500 | 420500 | 421000 | 421000 | 420500 | 8484 |
| 260 | 20231026 | 142500 | 562534319500 | 420500 | 421500 | 421500 | 420500 | 9402 |
| 261 | 20231026 | 142400 | 558576769000 | 421000 | 421500 | 422000 | 421000 | 4951 |
| 262 | 20231026 | 142300 | 556490073000 | 422000 | 423500 | 423500 | 421500 | 9572 |
| 263 | 20231026 | 142200 | 552449982500 | 423000 | 423500 | 423500 | 423000 | 1044 |
| 264 | 20231026 | 142100 | 552008152500 | 423500 | 422500 | 424000 | 422500 | 3656 |
| 265 | 20231026 | 142000 | 550460428500 | 423000 | 423000 | 423500 | 422000 | 10645 |
| 266 | 20231026 | 141900 | 545962325500 | 422500 | 423500 | 424000 | 422500 | 12636 |
| 267 | 20231026 | 141800 | 540616717000 | 423500 | 423500 | 424000 | 423000 | 6115 |
| 268 | 20231026 | 141700 | 538028260500 | 423000 | 423500 | 423500 | 423000 | 1574 |
| 269 | 20231026 | 141600 | 537362101000 | 423000 | 424000 | 424000 | 423000 | 4082 |
| 270 | 20231026 | 141500 | 535633371000 | 424000 | 423500 | 424000 | 423500 | 3622 |
| 271 | 20231026 | 141400 | 534098553500 | 424000 | 424500 | 425000 | 423500 | 4424 |
| 272 | 20231026 | 141300 | 532221929000 | 425000 | 424500 | 425000 | 424500 | 1160 |
| 273 | 20231026 | 141200 | 531729219500 | 425000 | 425000 | 425500 | 425000 | 2023 |
| 274 | 20231026 | 141100 | 530869308000 | 425500 | 425500 | 426000 | 425000 | 2608 |
| 275 | 20231026 | 141000 | 529759698000 | 426000 | 425500 | 426000 | 425000 | 4019 |
| 276 | 20231026 | 140900 | 528049721000 | 425500 | 425500 | 426000 | 425000 | 572 |
| 277 | 20231026 | 140800 | 527806294500 | 426000 | 425500 | 426000 | 425500 | 1427 |
| 278 | 20231026 | 140700 | 527198934000 | 426000 | 426500 | 426500 | 425500 | 2326 |
| 279 | 20231026 | 140600 | 526208142000 | 426000 | 425500 | 426500 | 425500 | 1795 |
| 280 | 20231026 | 140500 | 525443558500 | 426000 | 426000 | 426000 | 425500 | 525 |
| 281 | 20231026 | 140400 | 525220073500 | 425500 | 426500 | 426500 | 425500 | 1392 |
| 282 | 20231026 | 140300 | 524627049500 | 426000 | 426500 | 427000 | 426000 | 4385 |
| 283 | 20231026 | 140200 | 522757397000 | 427000 | 426500 | 427000 | 426000 | 2063 |
| 284 | 20231026 | 140100 | 521877565000 | 426500 | 426500 | 426500 | 425500 | 4847 |
| 285 | 20231026 | 140000 | 519813297000 | 426500 | 425000 | 426500 | 424500 | 6769 |
| 286 | 20231026 | 135900 | 516933820500 | 424500 | 424000 | 425000 | 424000 | 3602 |
| 287 | 20231026 | 135800 | 515404986500 | 424000 | 424000 | 424500 | 424000 | 827 |
| 288 | 20231026 | 135700 | 515054210500 | 424500 | 424000 | 424500 | 424000 | 1202 |
| 289 | 20231026 | 135600 | 514544280000 | 424500 | 424000 | 424500 | 424000 | 1189 |
| 290 | 20231026 | 135500 | 514039907500 | 424000 | 424000 | 424500 | 424000 | 1321 |
| 291 | 20231026 | 135400 | 513479641500 | 424000 | 423000 | 424500 | 423000 | 7870 |
| 292 | 20231026 | 135300 | 510143733500 | 423500 | 423500 | 424000 | 423000 | 6579 |
| 293 | 20231026 | 135200 | 507357974000 | 423000 | 424000 | 424000 | 423000 | 8322 |
| 294 | 20231026 | 135100 | 503833102000 | 423500 | 425000 | 425000 | 423500 | 1753 |
| 295 | 20231026 | 135000 | 503089679500 | 425000 | 425000 | 425000 | 424000 | 10413 |
| 296 | 20231026 | 134900 | 498672404500 | 424500 | 424500 | 425000 | 424500 | 1199 |
| 297 | 20231026 | 134800 | 498163352500 | 424500 | 425000 | 425500 | 424500 | 3054 |
| 298 | 20231026 | 134700 | 496865758000 | 425000 | 424500 | 425500 | 424000 | 7107 |
| 299 | 20231026 | 134600 | 493847263000 | 425000 | 425000 | 425000 | 424500 | 2402 |
| 300 | 20231026 | 134500 | 492827483500 | 424500 | 425500 | 425500 | 424500 | 3603 |
| 301 | 20231026 | 134400 | 491297067500 | 425000 | 425000 | 425500 | 425000 | 4830 |
| 302 | 20231026 | 134300 | 489244235000 | 425000 | 425500 | 425500 | 425000 | 9070 |
| 303 | 20231026 | 134200 | 485389275000 | 425500 | 425500 | 425500 | 425000 | 998 |
| 304 | 20231026 | 134100 | 484964919500 | 425500 | 425500 | 426000 | 425000 | 3382 |
| 305 | 20231026 | 134000 | 483525838500 | 426000 | 426500 | 426500 | 425500 | 2133 |
| 306 | 20231026 | 133900 | 482617485000 | 426500 | 426000 | 426500 | 425500 | 7532 |
| 307 | 20231026 | 133800 | 479409826000 | 425500 | 426500 | 426500 | 425500 | 1111 |
| 308 | 20231026 | 133700 | 478936635500 | 426000 | 426500 | 426500 | 426000 | 1420 |
| 309 | 20231026 | 133600 | 478331690000 | 426500 | 426500 | 426500 | 426000 | 2776 |
| 310 | 20231026 | 133500 | 477149071500 | 426500 | 426000 | 426500 | 426000 | 365 |
| 311 | 20231026 | 133400 | 476993456000 | 426500 | 426500 | 426500 | 426000 | 736 |
| 312 | 20231026 | 133300 | 476679752000 | 426000 | 426000 | 426500 | 426000 | 512 |
| 313 | 20231026 | 133200 | 476461588500 | 426500 | 427000 | 427000 | 426000 | 3142 |
| 314 | 20231026 | 133100 | 475122525500 | 427000 | 427000 | 427000 | 426500 | 1333 |
| 315 | 20231026 | 133000 | 474553944500 | 426500 | 425000 | 427000 | 425000 | 7097 |
| 316 | 20231026 | 132900 | 471531658000 | 425000 | 425500 | 426000 | 425000 | 6488 |
| 317 | 20231026 | 132800 | 468772043500 | 425500 | 426000 | 426000 | 425500 | 1175 |
| 318 | 20231026 | 132700 | 468272032000 | 426000 | 426000 | 426500 | 425500 | 3103 |
| 319 | 20231026 | 132600 | 466950272000 | 426500 | 426500 | 426500 | 426000 | 1060 |
| 320 | 20231026 | 132500 | 466498483000 | 426500 | 426000 | 427000 | 426000 | 2129 |
| 321 | 20231026 | 132400 | 465590764000 | 426500 | 426500 | 426500 | 426000 | 890 |
| 322 | 20231026 | 132300 | 465211548000 | 426000 | 427500 | 427500 | 426000 | 2576 |
| 323 | 20231026 | 132200 | 464112357000 | 427000 | 427000 | 427500 | 427000 | 1614 |
| 324 | 20231026 | 132100 | 463423133000 | 427000 | 427000 | 427500 | 426500 | 3955 |
| 325 | 20231026 | 132000 | 461735222000 | 427000 | 427000 | 427500 | 426500 | 2866 |
| 326 | 20231026 | 131900 | 460511482000 | 427500 | 427000 | 427500 | 427000 | 1577 |
| 327 | 20231026 | 131800 | 459837930000 | 427500 | 428000 | 428000 | 427000 | 2642 |
| 328 | 20231026 | 131700 | 458708870500 | 427500 | 427500 | 428000 | 427000 | 1586 |
| 329 | 20231026 | 131600 | 458030853000 | 427500 | 427500 | 428000 | 427000 | 3979 |
| 330 | 20231026 | 131500 | 456329302500 | 427500 | 428500 | 428500 | 427500 | 2743 |
| 331 | 20231026 | 131400 | 455155573500 | 428500 | 428500 | 428500 | 428000 | 592 |
| 332 | 20231026 | 131300 | 454902089000 | 428500 | 428500 | 428500 | 428000 | 726 |
| 333 | 20231026 | 131200 | 454591147000 | 428500 | 428000 | 428500 | 428000 | 565 |
| 334 | 20231026 | 131100 | 454349172000 | 428500 | 428000 | 428500 | 428000 | 519 |
| 335 | 20231026 | 131000 | 454126861000 | 428000 | 428500 | 428500 | 428000 | 497 |
| 336 | 20231026 | 130900 | 453913980000 | 428500 | 428000 | 429000 | 428000 | 2340 |
| 337 | 20231026 | 130800 | 452911632000 | 428500 | 428500 | 428500 | 428000 | 558 |
| 338 | 20231026 | 130700 | 452672755500 | 428500 | 429000 | 429000 | 428000 | 1604 |
| 339 | 20231026 | 130600 | 451985382000 | 429000 | 429500 | 429500 | 428500 | 1661 |
| 340 | 20231026 | 130500 | 451272764500 | 429500 | 430000 | 430000 | 429000 | 289 |
| 341 | 20231026 | 130400 | 451148716000 | 429500 | 429500 | 430000 | 429000 | 1051 |
| 342 | 20231026 | 130300 | 450697309500 | 429500 | 429500 | 430000 | 429500 | 1088 |
| 343 | 20231026 | 130200 | 450229883000 | 430000 | 429000 | 430000 | 429000 | 1373 |
| 344 | 20231026 | 130100 | 449640199000 | 429000 | 429500 | 429500 | 429000 | 802 |
| 345 | 20231026 | 130000 | 449295996000 | 429000 | 429500 | 429500 | 429000 | 526 |
| 346 | 20231026 | 125900 | 449070200500 | 429500 | 429500 | 430000 | 429000 | 3275 |
| 347 | 20231026 | 125800 | 447663507000 | 429500 | 429500 | 430000 | 429500 | 515 |
| 348 | 20231026 | 125700 | 447442178500 | 430000 | 430000 | 430000 | 429500 | 688 |
| 349 | 20231026 | 125600 | 447146438000 | 430000 | 429500 | 430000 | 429500 | 253 |
| 350 | 20231026 | 125500 | 447037679000 | 429500 | 430500 | 430500 | 429500 | 1912 |
| 351 | 20231026 | 125400 | 446215479500 | 430500 | 431000 | 431000 | 430000 | 1341 |
| 352 | 20231026 | 125300 | 445638151500 | 431000 | 430000 | 431000 | 430000 | 1672 |
| 353 | 20231026 | 125200 | 444918414000 | 430000 | 430500 | 431000 | 430000 | 4507 |
| 354 | 20231026 | 125100 | 442978501000 | 431000 | 430500 | 431000 | 430000 | 1897 |
| 355 | 20231026 | 125000 | 442161796500 | 430500 | 429500 | 430500 | 429000 | 5027 |
| 356 | 20231026 | 124900 | 440001444000 | 429500 | 428500 | 429500 | 428000 | 3036 |
| 357 | 20231026 | 124800 | 438699970500 | 428000 | 428500 | 428500 | 428000 | 538 |
| 358 | 20231026 | 124700 | 438469643500 | 428500 | 428500 | 428500 | 428000 | 1044 |
| 359 | 20231026 | 124600 | 438022394500 | 429000 | 428500 | 429000 | 428000 | 804 |
| 360 | 20231026 | 124500 | 437677875500 | 428500 | 429000 | 429000 | 428500 | 2413 |
| 361 | 20231026 | 124400 | 436643855000 | 428500 | 429000 | 429000 | 428500 | 1031 |
| 362 | 20231026 | 124300 | 436201650500 | 428500 | 429000 | 429000 | 428500 | 613 |
| 363 | 20231026 | 124200 | 435938917000 | 429000 | 430000 | 430000 | 428500 | 1660 |
| 364 | 20231026 | 124100 | 435226197000 | 430000 | 430000 | 430000 | 429500 | 778 |
| 365 | 20231026 | 124000 | 434891923500 | 430000 | 429500 | 430000 | 429500 | 723 |
| 366 | 20231026 | 123900 | 434581256000 | 429500 | 429000 | 430000 | 429000 | 1665 |
| 367 | 20231026 | 123800 | 433866169500 | 429000 | 430000 | 430000 | 429000 | 2835 |
| 368 | 20231026 | 123700 | 432648826000 | 430000 | 429000 | 430000 | 429000 | 3930 |
| 369 | 20231026 | 123600 | 430960611000 | 429500 | 427500 | 429500 | 427500 | 6142 |
| 370 | 20231026 | 123500 | 428328785500 | 428000 | 428000 | 428000 | 427500 | 512 |
| 371 | 20231026 | 123400 | 428109816000 | 428000 | 428000 | 428000 | 427500 | 797 |
| 372 | 20231026 | 123300 | 427769004000 | 428000 | 427500 | 428000 | 427000 | 2321 |
| 373 | 20231026 | 123200 | 426776876000 | 427500 | 427000 | 427500 | 427000 | 1695 |
| 374 | 20231026 | 123100 | 426052352000 | 427500 | 427000 | 427500 | 427000 | 1702 |
| 375 | 20231026 | 123000 | 425325097500 | 427000 | 427000 | 427500 | 426500 | 1473 |
| 376 | 20231026 | 122900 | 424696102000 | 427500 | 427500 | 428000 | 427000 | 1054 |
| 377 | 20231026 | 122800 | 424245549000 | 427500 | 428000 | 428000 | 427500 | 757 |
| 378 | 20231026 | 122700 | 423921768500 | 428000 | 428000 | 428500 | 427500 | 4016 |
| 379 | 20231026 | 122600 | 422203297500 | 428000 | 427500 | 428000 | 427000 | 2550 |
| 380 | 20231026 | 122500 | 421113243000 | 427500 | 427000 | 427500 | 427000 | 526 |
| 381 | 20231026 | 122400 | 420888579000 | 427000 | 426000 | 427500 | 426000 | 4050 |
| 382 | 20231026 | 122300 | 419159916500 | 426000 | 425500 | 426500 | 425500 | 2328 |
| 383 | 20231026 | 122200 | 418168058500 | 426000 | 427000 | 427000 | 425500 | 3023 |
| 384 | 20231026 | 122100 | 416880013500 | 427000 | 426500 | 427000 | 426500 | 703 |
| 385 | 20231026 | 122000 | 416580144500 | 427000 | 426500 | 427000 | 426500 | 1387 |
| 386 | 20231026 | 121900 | 415988545000 | 426500 | 426500 | 427000 | 426000 | 1997 |
| 387 | 20231026 | 121800 | 415137147000 | 426000 | 426500 | 427000 | 426000 | 2077 |
| 388 | 20231026 | 121700 | 414251419500 | 426500 | 427500 | 427500 | 426000 | 2157 |
| 389 | 20231026 | 121600 | 413331133500 | 427500 | 427500 | 427500 | 427000 | 877 |
| 390 | 20231026 | 121500 | 412956545500 | 427500 | 426500 | 427500 | 426500 | 1251 |
| 391 | 20231026 | 121400 | 412422407000 | 426500 | 427000 | 427000 | 426500 | 409 |
| 392 | 20231026 | 121300 | 412247932000 | 426500 | 427000 | 427000 | 426500 | 1099 |
| 393 | 20231026 | 121200 | 411778842000 | 426500 | 427000 | 427500 | 426500 | 1402 |
| 394 | 20231026 | 121100 | 411180315500 | 427000 | 427000 | 427500 | 427000 | 808 |
| 395 | 20231026 | 121000 | 410835260000 | 427500 | 428000 | 428500 | 427000 | 3061 |
| 396 | 20231026 | 120900 | 409525701000 | 428500 | 427500 | 428500 | 427000 | 4628 |
| 397 | 20231026 | 120800 | 407545796000 | 427500 | 427500 | 427500 | 427000 | 874 |
| 398 | 20231026 | 120700 | 407172547000 | 427000 | 427000 | 427500 | 427000 | 389 |
| 399 | 20231026 | 120600 | 407006365500 | 427000 | 427500 | 427500 | 426500 | 2776 |
| 400 | 20231026 | 120500 | 405820467000 | 427000 | 427500 | 427500 | 427000 | 5528 |
| 401 | 20231026 | 120400 | 403457665500 | 427500 | 427500 | 427500 | 427000 | 553 |
| 402 | 20231026 | 120300 | 403221503000 | 427000 | 427000 | 427500 | 426500 | 1058 |
| 403 | 20231026 | 120200 | 402769647000 | 426500 | 427000 | 427500 | 426500 | 1331 |
| 404 | 20231026 | 120100 | 402201534500 | 427000 | 426500 | 427500 | 426000 | 3258 |
| 405 | 20231026 | 120000 | 400811223500 | 426500 | 427000 | 427500 | 426500 | 1148 |
| 406 | 20231026 | 115900 | 400321296000 | 427000 | 427500 | 427500 | 427000 | 736 |
| 407 | 20231026 | 115800 | 400006988500 | 427000 | 427000 | 427500 | 427000 | 1010 |
| 408 | 20231026 | 115700 | 399575694000 | 427000 | 427000 | 428000 | 427000 | 3721 |
| 409 | 20231026 | 115600 | 397986654500 | 427000 | 427500 | 428000 | 427000 | 1211 |
| 410 | 20231026 | 115500 | 397468972000 | 427500 | 427500 | 428000 | 427000 | 1359 |
| 411 | 20231026 | 115400 | 396888045000 | 428000 | 428000 | 428500 | 427500 | 1147 |
| 412 | 20231026 | 115300 | 396397119500 | 428500 | 428000 | 429000 | 427500 | 6113 |
| 413 | 20231026 | 115200 | 393780679000 | 428000 | 429000 | 429000 | 428000 | 2809 |
| 414 | 20231026 | 115100 | 392577416500 | 428500 | 428500 | 429000 | 428500 | 829 |
| 415 | 20231026 | 115000 | 392222080000 | 428500 | 429500 | 430000 | 428500 | 1598 |
| 416 | 20231026 | 114900 | 391536317000 | 429500 | 429500 | 430000 | 429000 | 1710 |
| 417 | 20231026 | 114800 | 390801797500 | 429500 | 429500 | 430000 | 429000 | 2496 |
| 418 | 20231026 | 114700 | 389729797000 | 429500 | 429500 | 429500 | 429000 | 1507 |
| 419 | 20231026 | 114600 | 389082985000 | 429500 | 429500 | 430000 | 429000 | 3455 |
| 420 | 20231026 | 114500 | 387599607000 | 429500 | 429500 | 429500 | 429000 | 363 |
| 421 | 20231026 | 114400 | 387443744000 | 429000 | 429000 | 429500 | 428500 | 1818 |
| 422 | 20231026 | 114300 | 386663842500 | 429000 | 429000 | 429000 | 428500 | 1468 |
| 423 | 20231026 | 114200 | 386034186000 | 429000 | 429000 | 429000 | 428500 | 2041 |
| 424 | 20231026 | 114100 | 385158665500 | 429000 | 429000 | 429000 | 428500 | 1583 |
| 425 | 20231026 | 114000 | 384479667000 | 429000 | 428500 | 429000 | 428000 | 1765 |
| 426 | 20231026 | 113900 | 383723380500 | 428000 | 427500 | 428000 | 427000 | 4861 |
| 427 | 20231026 | 113800 | 381644618000 | 427500 | 427500 | 427500 | 427000 | 611 |
| 428 | 20231026 | 113700 | 381383495000 | 427000 | 427500 | 427500 | 427000 | 683 |
| 429 | 20231026 | 113600 | 381091669500 | 427500 | 426500 | 427500 | 426000 | 3647 |
| 430 | 20231026 | 113500 | 379534951000 | 426500 | 426500 | 427000 | 426000 | 1570 |
| 431 | 20231026 | 113400 | 378865308000 | 427000 | 426500 | 427000 | 426000 | 1618 |
| 432 | 20231026 | 113300 | 378175325000 | 426500 | 426000 | 426500 | 426000 | 2999 |
| 433 | 20231026 | 113200 | 376896681500 | 426000 | 425500 | 426000 | 425000 | 4648 |
| 434 | 20231026 | 113100 | 374918947000 | 425500 | 425500 | 426000 | 425500 | 1736 |
| 435 | 20231026 | 113000 | 374180066500 | 426000 | 426000 | 426000 | 425500 | 1117 |
| 436 | 20231026 | 112900 | 373704745000 | 425500 | 426000 | 426500 | 425500 | 6443 |
| 437 | 20231026 | 112800 | 370961586000 | 425500 | 426000 | 426000 | 425500 | 2511 |
| 438 | 20231026 | 112700 | 369892964000 | 425500 | 426000 | 426500 | 425500 | 3641 |
| 439 | 20231026 | 112600 | 368341763500 | 426000 | 426000 | 426500 | 426000 | 3266 |
| 440 | 20231026 | 112500 | 366950047000 | 426500 | 426000 | 426500 | 425500 | 7139 |
| 441 | 20231026 | 112400 | 363909350500 | 425500 | 425500 | 426000 | 425500 | 6128 |
| 442 | 20231026 | 112300 | 361299797000 | 426000 | 426500 | 427000 | 425500 | 12174 |
| 443 | 20231026 | 112200 | 356110310000 | 426500 | 426000 | 427000 | 426000 | 3406 |
| 444 | 20231026 | 112100 | 354657585500 | 426000 | 427000 | 427500 | 426000 | 4893 |
| 445 | 20231026 | 112000 | 352570556500 | 427000 | 428000 | 428000 | 427000 | 5742 |
| 446 | 20231026 | 111900 | 350118555500 | 427500 | 428000 | 428500 | 427500 | 12956 |
| 447 | 20231026 | 111800 | 344577308500 | 428000 | 428500 | 429000 | 428000 | 7146 |
| 448 | 20231026 | 111700 | 341517085000 | 428500 | 428500 | 429000 | 428500 | 1468 |
| 449 | 20231026 | 111600 | 340887927000 | 428500 | 429500 | 429500 | 428500 | 4215 |
| 450 | 20231026 | 111500 | 339079585500 | 429500 | 429000 | 429500 | 429000 | 1041 |
| 451 | 20231026 | 111400 | 338632817500 | 429000 | 429500 | 429500 | 429000 | 1841 |
| 452 | 20231026 | 111300 | 337842428000 | 429500 | 429500 | 430000 | 429000 | 2965 |
| 453 | 20231026 | 111200 | 336568988000 | 429500 | 429500 | 430000 | 429000 | 1068 |
| 454 | 20231026 | 111100 | 336110552500 | 429500 | 429500 | 430000 | 429000 | 2902 |
| 455 | 20231026 | 111000 | 334864166000 | 429500 | 429500 | 430000 | 429500 | 1832 |
| 456 | 20231026 | 110900 | 334077250000 | 429500 | 429500 | 430000 | 429500 | 2199 |
| 457 | 20231026 | 110800 | 333132751000 | 429500 | 430000 | 430500 | 429500 | 2643 |
| 458 | 20231026 | 110700 | 331996424000 | 430500 | 431000 | 431000 | 430000 | 1884 |
| 459 | 20231026 | 110600 | 331185740500 | 430500 | 430500 | 431000 | 430500 | 2015 |
| 460 | 20231026 | 110500 | 330318235000 | 431000 | 431000 | 431500 | 430500 | 1102 |
| 461 | 20231026 | 110400 | 329843353500 | 431000 | 431000 | 431500 | 431000 | 1336 |
| 462 | 20231026 | 110300 | 329267471500 | 431500 | 431000 | 431500 | 430500 | 786 |
| 463 | 20231026 | 110200 | 328928653500 | 431000 | 432000 | 432500 | 430500 | 2750 |
| 464 | 20231026 | 110100 | 327742893500 | 432000 | 433500 | 433500 | 432000 | 5144 |
| 465 | 20231026 | 110000 | 325517805000 | 433500 | 433000 | 433500 | 432500 | 2956 |
| 466 | 20231026 | 105900 | 324237665000 | 432500 | 433000 | 433000 | 432500 | 1095 |
| 467 | 20231026 | 105800 | 323763914500 | 433000 | 432500 | 433000 | 432000 | 1501 |
| 468 | 20231026 | 105700 | 323114870500 | 432000 | 432000 | 432500 | 431500 | 2790 |
| 469 | 20231026 | 105600 | 321909481500 | 432000 | 432500 | 432500 | 432000 | 1709 |
| 470 | 20231026 | 105500 | 321171140500 | 432000 | 432500 | 433000 | 432000 | 2201 |
| 471 | 20231026 | 105400 | 320219441000 | 432500 | 432500 | 433500 | 432500 | 2597 |
| 472 | 20231026 | 105300 | 319095158000 | 432500 | 433500 | 433500 | 432500 | 3503 |
| 473 | 20231026 | 105200 | 317579537500 | 433000 | 433500 | 433500 | 433000 | 2508 |
| 474 | 20231026 | 105100 | 316493056000 | 433500 | 434000 | 434000 | 433000 | 2793 |
| 475 | 20231026 | 105000 | 315282404000 | 434000 | 433500 | 434000 | 433500 | 851 |
| 476 | 20231026 | 104900 | 314913214500 | 433500 | 434500 | 434500 | 433500 | 1417 |
| 477 | 20231026 | 104800 | 314298240500 | 434000 | 433500 | 434000 | 433000 | 2034 |
| 478 | 20231026 | 104700 | 313415980000 | 433500 | 434000 | 434500 | 433000 | 5827 |
| 479 | 20231026 | 104600 | 310886962500 | 434000 | 435000 | 435000 | 433500 | 4384 |
| 480 | 20231026 | 104500 | 308982621500 | 435000 | 435000 | 435000 | 434500 | 2205 |
| 481 | 20231026 | 104400 | 308023743500 | 434500 | 434000 | 435000 | 433500 | 9636 |
| 482 | 20231026 | 104300 | 303840535500 | 433500 | 433500 | 434000 | 433000 | 2075 |
| 483 | 20231026 | 104200 | 302940987500 | 433500 | 433500 | 433500 | 433000 | 3853 |
| 484 | 20231026 | 104100 | 301270966500 | 433000 | 433000 | 433500 | 432500 | 4524 |
| 485 | 20231026 | 104000 | 299312163000 | 433000 | 432500 | 433000 | 432000 | 1554 |
| 486 | 20231026 | 103900 | 298639966500 | 432500 | 433000 | 433000 | 432000 | 3522 |
| 487 | 20231026 | 103800 | 297116147500 | 432500 | 432000 | 433000 | 432000 | 1689 |
| 488 | 20231026 | 103700 | 296385547000 | 432000 | 432500 | 433000 | 431500 | 4963 |
| 489 | 20231026 | 103600 | 294240182500 | 432500 | 432000 | 433000 | 431500 | 6706 |
| 490 | 20231026 | 103500 | 291341668000 | 432000 | 431500 | 432000 | 431000 | 3926 |
| 491 | 20231026 | 103400 | 289647081000 | 431500 | 431500 | 431500 | 431000 | 1307 |
| 492 | 20231026 | 103300 | 289083145500 | 431500 | 430500 | 431500 | 430000 | 8803 |
| 493 | 20231026 | 103200 | 285289226000 | 430000 | 429500 | 430500 | 429000 | 4787 |
| 494 | 20231026 | 103100 | 283231765000 | 429000 | 429500 | 429500 | 429000 | 644 |
| 495 | 20231026 | 103000 | 282955318500 | 429500 | 430000 | 430000 | 429000 | 1724 |
| 496 | 20231026 | 102900 | 282215056000 | 429500 | 430500 | 430500 | 429500 | 5778 |
| 497 | 20231026 | 102800 | 279729871500 | 430500 | 430500 | 430500 | 430000 | 1363 |
| 498 | 20231026 | 102700 | 279143183500 | 430000 | 430000 | 430500 | 430000 | 1205 |
| 499 | 20231026 | 102600 | 278624803500 | 430500 | 430000 | 430500 | 429500 | 1421 |
| 500 | 20231026 | 102500 | 278013923500 | 429500 | 429500 | 430000 | 429500 | 1719 |
| 501 | 20231026 | 102400 | 277274959000 | 430000 | 430000 | 430500 | 429000 | 3919 |
| 502 | 20231026 | 102300 | 275590180000 | 430000 | 429500 | 430000 | 429500 | 1544 |
| 503 | 20231026 | 102200 | 274926776500 | 429500 | 430500 | 430500 | 429000 | 2231 |
| 504 | 20231026 | 102100 | 273967816000 | 430500 | 431000 | 431000 | 429500 | 3865 |
| 505 | 20231026 | 102000 | 272304148500 | 430500 | 429500 | 431000 | 429000 | 9707 |
| 506 | 20231026 | 101900 | 268128644500 | 429500 | 429500 | 429500 | 428500 | 2797 |
| 507 | 20231026 | 101800 | 266928486000 | 429500 | 429000 | 430000 | 428500 | 5083 |
| 508 | 20231026 | 101700 | 264747242000 | 428500 | 429000 | 429000 | 428500 | 1003 |
| 509 | 20231026 | 101600 | 264317243000 | 429000 | 429500 | 430000 | 428500 | 3781 |
| 510 | 20231026 | 101500 | 262694710000 | 430000 | 430000 | 430000 | 429500 | 1036 |
| 511 | 20231026 | 101400 | 262249568000 | 429500 | 429500 | 430000 | 429000 | 1202 |
| 512 | 20231026 | 101300 | 261733071500 | 429500 | 430500 | 430500 | 429000 | 6027 |
| 513 | 20231026 | 101200 | 259141451500 | 430500 | 429500 | 430500 | 429000 | 6756 |
| 514 | 20231026 | 101100 | 256237096000 | 429500 | 429000 | 429500 | 428500 | 3513 |
| 515 | 20231026 | 101000 | 254729854000 | 429000 | 429500 | 429500 | 428500 | 2639 |
| 516 | 20231026 | 100900 | 253597677000 | 429000 | 429000 | 429500 | 429000 | 1466 |
| 517 | 20231026 | 100800 | 252968230500 | 429500 | 430000 | 430000 | 429000 | 2861 |
| 518 | 20231026 | 100700 | 251738739000 | 429500 | 429500 | 430000 | 429000 | 2131 |
| 519 | 20231026 | 100600 | 250823415000 | 429500 | 429000 | 429500 | 428500 | 1518 |
| 520 | 20231026 | 100500 | 250172070000 | 429000 | 429000 | 429000 | 428500 | 1713 |
| 521 | 20231026 | 100400 | 249437962000 | 429000 | 430000 | 430000 | 428500 | 3199 |
| 522 | 20231026 | 100300 | 248064854000 | 429500 | 430000 | 430000 | 429500 | 1567 |
| 523 | 20231026 | 100200 | 247391364500 | 430000 | 429500 | 430500 | 429500 | 3977 |
| 524 | 20231026 | 100100 | 245681609000 | 430000 | 428000 | 430000 | 428000 | 5305 |
| 525 | 20231026 | 100000 | 243406637000 | 428000 | 428000 | 428500 | 427500 | 2656 |
| 526 | 20231026 | 095900 | 242269909500 | 428500 | 427500 | 428500 | 427500 | 4146 |
| 527 | 20231026 | 095800 | 240495731000 | 427500 | 427500 | 428000 | 427500 | 2311 |
| 528 | 20231026 | 095700 | 239507641000 | 427500 | 428500 | 428500 | 427500 | 5936 |
| 529 | 20231026 | 095600 | 236967241000 | 428000 | 429000 | 429500 | 428000 | 6910 |
| 530 | 20231026 | 095500 | 234004685500 | 429000 | 430500 | 430500 | 429000 | 3840 |
| 531 | 20231026 | 095400 | 232354149000 | 430000 | 430000 | 430500 | 429500 | 1787 |
| 532 | 20231026 | 095300 | 231585337500 | 430000 | 430500 | 431000 | 429000 | 5510 |
| 533 | 20231026 | 095200 | 229215592500 | 430500 | 430500 | 431000 | 430000 | 7105 |
| 534 | 20231026 | 095100 | 226156910000 | 430500 | 429000 | 430500 | 429000 | 8307 |
| 535 | 20231026 | 095000 | 222584296000 | 429500 | 428500 | 430000 | 428500 | 8389 |
| 536 | 20231026 | 094900 | 218982534000 | 428500 | 428500 | 429000 | 428000 | 3644 |
| 537 | 20231026 | 094800 | 217421498000 | 428500 | 429000 | 429000 | 428000 | 2253 |
| 538 | 20231026 | 094700 | 216455944000 | 428500 | 428000 | 429500 | 428000 | 3128 |
| 539 | 20231026 | 094600 | 215114944500 | 428500 | 428500 | 429000 | 428000 | 4213 |
| 540 | 20231026 | 094500 | 213309743500 | 428500 | 429000 | 429500 | 428500 | 2742 |
| 541 | 20231026 | 094400 | 212133193000 | 429500 | 429000 | 430000 | 429000 | 7995 |
| 542 | 20231026 | 094300 | 208699393500 | 429000 | 429000 | 429000 | 428500 | 1769 |
| 543 | 20231026 | 094200 | 207940912500 | 428500 | 429000 | 429500 | 428000 | 3795 |
| 544 | 20231026 | 094100 | 206313702500 | 429000 | 430000 | 430500 | 428500 | 5662 |
| 545 | 20231026 | 094000 | 203880358500 | 430000 | 428500 | 430000 | 428500 | 5587 |
| 546 | 20231026 | 093900 | 201480533000 | 428500 | 428500 | 429000 | 428000 | 3639 |
| 547 | 20231026 | 093800 | 199921316500 | 428500 | 426500 | 428500 | 426500 | 6053 |
| 548 | 20231026 | 093700 | 197333833500 | 426500 | 426500 | 427000 | 426000 | 5487 |
| 549 | 20231026 | 093600 | 194993408500 | 426500 | 427500 | 427500 | 426000 | 6961 |
| 550 | 20231026 | 093500 | 192023223000 | 427500 | 427500 | 428500 | 427000 | 3622 |
| 551 | 20231026 | 093400 | 190473644000 | 428000 | 427500 | 428500 | 427000 | 7804 |
| 552 | 20231026 | 093300 | 187136078000 | 427000 | 428000 | 428000 | 426500 | 4464 |
| 553 | 20231026 | 093200 | 185229585500 | 427500 | 428000 | 428500 | 426500 | 8809 |
| 554 | 20231026 | 093100 | 181462097500 | 427500 | 426500 | 428000 | 426000 | 6735 |
| 555 | 20231026 | 093000 | 178587242500 | 426500 | 427000 | 427500 | 425000 | 16252 |
| 556 | 20231026 | 092900 | 171657521500 | 427500 | 428500 | 429000 | 427000 | 6985 |
| 557 | 20231026 | 092800 | 168667344000 | 428500 | 429500 | 429500 | 428500 | 3575 |
| 558 | 20231026 | 092700 | 167134182500 | 429500 | 429500 | 430500 | 429000 | 4444 |
| 559 | 20231026 | 092600 | 165224294000 | 429500 | 430000 | 430000 | 429000 | 4029 |
| 560 | 20231026 | 092500 | 163493521500 | 430000 | 431000 | 431000 | 429500 | 4713 |
| 561 | 20231026 | 092400 | 161465570500 | 430500 | 430500 | 431500 | 430500 | 5932 |
| 562 | 20231026 | 092300 | 158909152500 | 431000 | 430000 | 431500 | 429500 | 5863 |
| 563 | 20231026 | 092200 | 156384078500 | 430500 | 431000 | 431500 | 430000 | 7231 |
| 564 | 20231026 | 092100 | 153268831500 | 431000 | 430500 | 431500 | 430500 | 3902 |
| 565 | 20231026 | 092000 | 151586417500 | 430500 | 431500 | 431500 | 430000 | 6858 |
| 566 | 20231026 | 091900 | 148632084000 | 431500 | 429000 | 431500 | 429000 | 8652 |
| 567 | 20231026 | 091800 | 144910059500 | 429500 | 428500 | 429500 | 428000 | 4024 |
| 568 | 20231026 | 091700 | 143184452000 | 428500 | 430000 | 430500 | 428000 | 6542 |
| 569 | 20231026 | 091600 | 140375283500 | 430000 | 430000 | 431500 | 429000 | 13606 |
| 570 | 20231026 | 091500 | 134517211000 | 430000 | 431000 | 431000 | 429500 | 5975 |
| 571 | 20231026 | 091400 | 131946901500 | 431000 | 433000 | 433500 | 430500 | 8244 |
| 572 | 20231026 | 091300 | 128385577500 | 433000 | 430500 | 433000 | 430000 | 10422 |
| 573 | 20231026 | 091200 | 123888352000 | 430000 | 429500 | 430500 | 429000 | 8729 |
| 574 | 20231026 | 091100 | 120136367000 | 429500 | 430500 | 431000 | 429000 | 11346 |
| 575 | 20231026 | 091000 | 115260257500 | 431000 | 431500 | 432000 | 430000 | 10648 |
| 576 | 20231026 | 090900 | 110670947500 | 431500 | 429500 | 431500 | 429500 | 12102 |
| 577 | 20231026 | 090800 | 105461541500 | 429500 | 428000 | 430000 | 427000 | 9927 |
| 578 | 20231026 | 090700 | 101209654500 | 428500 | 423500 | 428500 | 423500 | 21997 |
| 579 | 20231026 | 090600 | 91851098500 | 423500 | 425500 | 426000 | 423000 | 26838 |
| 580 | 20231026 | 090500 | 80452380000 | 425500 | 428500 | 428500 | 425500 | 15976 |
| 581 | 20231026 | 090400 | 73628020000 | 428500 | 428000 | 429500 | 427500 | 12962 |
| 582 | 20231026 | 090300 | 68074358500 | 427500 | 430500 | 430500 | 426500 | 18774 |
| 583 | 20231026 | 090200 | 60023359000 | 430500 | 429000 | 432500 | 428500 | 24437 |
| 584 | 20231026 | 090100 | 49496304000 | 429000 | 429500 | 431500 | 427500 | 29603 |
| 585 | 20231026 | 090000 | 36787165500 | 429000 | 424500 | 432000 | 424000 | 86358 |