35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 30259 |
| 3 | 20231027 | 184200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 4 | 20231027 | 184100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 5 | 20231027 | 184000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 6 | 20231027 | 183900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 7 | 20231027 | 183800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 8 | 20231027 | 183700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 9 | 20231027 | 183600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 10 | 20231027 | 183500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 11 | 20231027 | 183400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 12 | 20231027 | 183300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 13 | 20231027 | 183200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 14 | 20231027 | 183100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 15 | 20231027 | 183000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 16 | 20231027 | 182900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 17 | 20231027 | 182800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 18 | 20231027 | 182700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 19 | 20231027 | 182600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 20 | 20231027 | 182500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 21 | 20231027 | 182400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 22 | 20231027 | 182300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 23 | 20231027 | 182200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 24 | 20231027 | 182100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 25 | 20231027 | 182000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 26 | 20231027 | 181900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 27 | 20231027 | 181800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 28 | 20231027 | 181700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 29 | 20231027 | 181600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 30 | 20231027 | 181500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 31 | 20231027 | 181400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 32 | 20231027 | 181300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 30259 |
| 33 | 20231027 | 181200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 34 | 20231027 | 181100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 35 | 20231027 | 181000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 36 | 20231027 | 180900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 37 | 20231027 | 180800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 38 | 20231027 | 180700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 39 | 20231027 | 180600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 40 | 20231027 | 180500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 41 | 20231027 | 180400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 42 | 20231027 | 180300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 43 | 20231027 | 180200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 44 | 20231027 | 180100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 45 | 20231027 | 180000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 46 | 20231027 | 175900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 47 | 20231027 | 175800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 48 | 20231027 | 175700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 49 | 20231027 | 175600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 50 | 20231027 | 175500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 51 | 20231027 | 175400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 52 | 20231027 | 175300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 53 | 20231027 | 175200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 54 | 20231027 | 175100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 55 | 20231027 | 175000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 56 | 20231027 | 174900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 57 | 20231027 | 174800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 58 | 20231027 | 174700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 59 | 20231027 | 174600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 60 | 20231027 | 174500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 61 | 20231027 | 174400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 62 | 20231027 | 174300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 30259 |
| 63 | 20231027 | 174200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 64 | 20231027 | 174100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 65 | 20231027 | 174000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 66 | 20231027 | 173900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 67 | 20231027 | 173800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 68 | 20231027 | 173700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 69 | 20231027 | 173600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 70 | 20231027 | 173500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 71 | 20231027 | 173400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 72 | 20231027 | 173300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 73 | 20231027 | 173200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 74 | 20231027 | 173100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 75 | 20231027 | 173000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 76 | 20231027 | 172900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 77 | 20231027 | 172800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 78 | 20231027 | 172700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 79 | 20231027 | 172600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 80 | 20231027 | 172500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 81 | 20231027 | 172400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 82 | 20231027 | 172300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 83 | 20231027 | 172200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 84 | 20231027 | 172100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 85 | 20231027 | 172000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 86 | 20231027 | 171900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 87 | 20231027 | 171800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 88 | 20231027 | 171700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 89 | 20231027 | 171600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 90 | 20231027 | 171500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 91 | 20231027 | 171400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 92 | 20231027 | 171300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 30259 |
| 93 | 20231027 | 171200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 94 | 20231027 | 171100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 95 | 20231027 | 171000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 96 | 20231027 | 170900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 97 | 20231027 | 170800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 98 | 20231027 | 170700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 99 | 20231027 | 170600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 100 | 20231027 | 170500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 101 | 20231027 | 170400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 102 | 20231027 | 170300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 103 | 20231027 | 170200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 104 | 20231027 | 170100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 105 | 20231027 | 170000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 106 | 20231027 | 165900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 107 | 20231027 | 165800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 108 | 20231027 | 165700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 109 | 20231027 | 165600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 110 | 20231027 | 165500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 111 | 20231027 | 165400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 112 | 20231027 | 165300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 113 | 20231027 | 165200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 114 | 20231027 | 165100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 115 | 20231027 | 165000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 116 | 20231027 | 164900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 117 | 20231027 | 164800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 118 | 20231027 | 164700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 119 | 20231027 | 164600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 120 | 20231027 | 164500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 121 | 20231027 | 164400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 122 | 20231027 | 164300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 30259 |
| 123 | 20231027 | 164200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 124 | 20231027 | 164100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 125 | 20231027 | 164000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 126 | 20231027 | 163900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 127 | 20231027 | 163800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 128 | 20231027 | 163700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 129 | 20231027 | 163600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 130 | 20231027 | 163500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 131 | 20231027 | 163400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 132 | 20231027 | 163300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 133 | 20231027 | 163200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 134 | 20231027 | 163100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 135 | 20231027 | 163000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 136 | 20231027 | 162900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 137 | 20231027 | 162800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 138 | 20231027 | 162700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 139 | 20231027 | 162600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 140 | 20231027 | 162500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 141 | 20231027 | 162400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 142 | 20231027 | 162300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 143 | 20231027 | 162200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 144 | 20231027 | 162100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 145 | 20231027 | 162000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 146 | 20231027 | 161900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 147 | 20231027 | 161800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 148 | 20231027 | 161700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 149 | 20231027 | 161600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 150 | 20231027 | 161500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 151 | 20231027 | 161400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 152 | 20231027 | 161300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 30259 |
| 153 | 20231027 | 161200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 154 | 20231027 | 161100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 155 | 20231027 | 161000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 156 | 20231027 | 160900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 157 | 20231027 | 160800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 158 | 20231027 | 160700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 159 | 20231027 | 160600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 160 | 20231027 | 160500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 161 | 20231027 | 160400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 162 | 20231027 | 160300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 163 | 20231027 | 160200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 164 | 20231027 | 160100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 165 | 20231027 | 160000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 166 | 20231027 | 155900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 167 | 20231027 | 155800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 168 | 20231027 | 155700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 169 | 20231027 | 155600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 170 | 20231027 | 155500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 171 | 20231027 | 155400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 172 | 20231027 | 155300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 173 | 20231027 | 155200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 174 | 20231027 | 155100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 175 | 20231027 | 155000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 176 | 20231027 | 154900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 177 | 20231027 | 154800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 178 | 20231027 | 154700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 179 | 20231027 | 154600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 180 | 20231027 | 154500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 181 | 20231027 | 154400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 182 | 20231027 | 154300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 30259 |
| 183 | 20231027 | 154200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 184 | 20231027 | 154100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 185 | 20231027 | 154000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 186 | 20231027 | 153900 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 187 | 20231027 | 153800 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 188 | 20231027 | 153700 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 189 | 20231027 | 153600 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 190 | 20231027 | 153500 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 191 | 20231027 | 153400 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 192 | 20231027 | 153300 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 193 | 20231027 | 153200 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 194 | 20231027 | 153100 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 195 | 20231027 | 153000 | 504429197000 | 423000 | 423000 | 423000 | 423000 | 30259 |
| 196 | 20231027 | 152900 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 197 | 20231027 | 152800 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 198 | 20231027 | 152700 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 199 | 20231027 | 152600 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 200 | 20231027 | 152500 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 201 | 20231027 | 152400 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 202 | 20231027 | 152300 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 203 | 20231027 | 152200 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 204 | 20231027 | 152100 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 205 | 20231027 | 152000 | 491629640000 | 422500 | 422500 | 422500 | 422500 | 0 |
| 206 | 20231027 | 151900 | 491629640000 | 422500 | 422000 | 423000 | 422000 | 4556 |
| 207 | 20231027 | 151800 | 489704827500 | 422000 | 422500 | 422500 | 422000 | 1445 |
| 208 | 20231027 | 151700 | 489094816000 | 422500 | 422500 | 422500 | 422000 | 2326 |
| 209 | 20231027 | 151600 | 488113084500 | 422500 | 423000 | 423000 | 422000 | 3476 |
| 210 | 20231027 | 151500 | 486644578500 | 422500 | 423000 | 423000 | 422500 | 1730 |
| 211 | 20231027 | 151400 | 485913595500 | 422500 | 423000 | 423000 | 422500 | 2007 |
| 212 | 20231027 | 151300 | 485064957500 | 423000 | 423000 | 423000 | 422500 | 598 |
| 213 | 20231027 | 151200 | 484812227000 | 422500 | 423000 | 423000 | 422500 | 605 |
| 214 | 20231027 | 151100 | 484556561500 | 423000 | 423000 | 423000 | 422500 | 1049 |
| 215 | 20231027 | 151000 | 484113039000 | 423000 | 423000 | 423000 | 422500 | 1967 |
| 216 | 20231027 | 150900 | 483281136000 | 423000 | 423500 | 423500 | 422500 | 3042 |
| 217 | 20231027 | 150800 | 481994349500 | 423500 | 423500 | 423500 | 423000 | 263 |
| 218 | 20231027 | 150700 | 481883026000 | 423500 | 423000 | 423500 | 422500 | 2307 |
| 219 | 20231027 | 150600 | 480907352500 | 423000 | 423500 | 423500 | 422500 | 2795 |
| 220 | 20231027 | 150500 | 479725078000 | 423500 | 423500 | 423500 | 423000 | 1425 |
| 221 | 20231027 | 150400 | 479122189000 | 423500 | 423000 | 423500 | 422500 | 3924 |
| 222 | 20231027 | 150300 | 477462685500 | 423000 | 422500 | 423000 | 422500 | 658 |
| 223 | 20231027 | 150200 | 477184536000 | 422500 | 423000 | 423000 | 422500 | 1012 |
| 224 | 20231027 | 150100 | 476756871000 | 423000 | 423000 | 423000 | 422500 | 598 |
| 225 | 20231027 | 150000 | 476503996500 | 423000 | 423000 | 423000 | 422500 | 1613 |
| 226 | 20231027 | 145900 | 475821728500 | 423000 | 422500 | 423000 | 422500 | 777 |
| 227 | 20231027 | 145800 | 475493110000 | 422500 | 422500 | 423000 | 422500 | 452 |
| 228 | 20231027 | 145700 | 475302082500 | 423000 | 422500 | 423000 | 422500 | 412 |
| 229 | 20231027 | 145600 | 475127922500 | 423000 | 423500 | 424000 | 422500 | 2159 |
| 230 | 20231027 | 145500 | 474213823500 | 424000 | 423000 | 424000 | 423000 | 4679 |
| 231 | 20231027 | 145400 | 472233293500 | 422500 | 422500 | 423000 | 422500 | 416 |
| 232 | 20231027 | 145300 | 472057488500 | 423000 | 422500 | 423000 | 422000 | 2590 |
| 233 | 20231027 | 145200 | 470963324000 | 422000 | 422500 | 422500 | 422000 | 446 |
| 234 | 20231027 | 145100 | 470775035500 | 422000 | 422500 | 422500 | 422000 | 597 |
| 235 | 20231027 | 145000 | 470522910000 | 422000 | 421500 | 422500 | 421500 | 3896 |
| 236 | 20231027 | 144900 | 468878651500 | 422000 | 422000 | 422000 | 421500 | 1076 |
| 237 | 20231027 | 144800 | 468424920500 | 422000 | 422000 | 422500 | 422000 | 3740 |
| 238 | 20231027 | 144700 | 466846590500 | 422000 | 422000 | 422500 | 422000 | 575 |
| 239 | 20231027 | 144600 | 466603900000 | 422000 | 422000 | 422500 | 422000 | 1043 |
| 240 | 20231027 | 144500 | 466163719500 | 422000 | 422000 | 422500 | 422000 | 717 |
| 241 | 20231027 | 144400 | 465861026000 | 422000 | 422500 | 422500 | 422000 | 467 |
| 242 | 20231027 | 144300 | 465663891500 | 422000 | 422500 | 423000 | 422000 | 1411 |
| 243 | 20231027 | 144200 | 465067814500 | 423000 | 422500 | 423000 | 422500 | 380 |
| 244 | 20231027 | 144100 | 464907193000 | 422500 | 423000 | 423000 | 422500 | 245 |
| 245 | 20231027 | 144000 | 464803616500 | 423000 | 422500 | 423000 | 422500 | 292 |
| 246 | 20231027 | 143900 | 464680214000 | 423000 | 423500 | 423500 | 422500 | 1128 |
| 247 | 20231027 | 143800 | 464202983500 | 423000 | 423500 | 423500 | 423000 | 359 |
| 248 | 20231027 | 143700 | 464051061000 | 423000 | 422500 | 423500 | 422000 | 2484 |
| 249 | 20231027 | 143600 | 463000912000 | 422500 | 422500 | 422500 | 422000 | 489 |
| 250 | 20231027 | 143500 | 462794385500 | 422000 | 422500 | 422500 | 422000 | 272 |
| 251 | 20231027 | 143400 | 462679545500 | 422000 | 422500 | 422500 | 422000 | 236 |
| 252 | 20231027 | 143300 | 462579855000 | 422000 | 423000 | 423000 | 422000 | 1904 |
| 253 | 20231027 | 143200 | 461775672000 | 423000 | 423500 | 423500 | 422500 | 991 |
| 254 | 20231027 | 143100 | 461356479000 | 423500 | 423000 | 423500 | 422500 | 1822 |
| 255 | 20231027 | 143000 | 460585792000 | 422500 | 423000 | 423000 | 422500 | 390 |
| 256 | 20231027 | 142900 | 460420860000 | 422500 | 423000 | 423000 | 422500 | 685 |
| 257 | 20231027 | 142800 | 460131299000 | 423000 | 422000 | 423000 | 422000 | 2486 |
| 258 | 20231027 | 142700 | 459080844000 | 422500 | 422500 | 422500 | 422000 | 383 |
| 259 | 20231027 | 142600 | 458919183500 | 422000 | 422500 | 422500 | 422000 | 1266 |
| 260 | 20231027 | 142500 | 458384522500 | 422500 | 422500 | 423000 | 422500 | 1840 |
| 261 | 20231027 | 142400 | 457607078000 | 423000 | 422500 | 423000 | 422500 | 220 |
| 262 | 20231027 | 142300 | 457514097000 | 423000 | 423500 | 423500 | 422500 | 2179 |
| 263 | 20231027 | 142200 | 456592262500 | 423500 | 423500 | 423500 | 423000 | 526 |
| 264 | 20231027 | 142100 | 456369536500 | 423500 | 424000 | 424000 | 423500 | 692 |
| 265 | 20231027 | 142000 | 456076436000 | 424000 | 423500 | 424000 | 423500 | 556 |
| 266 | 20231027 | 141900 | 455840928000 | 424000 | 424000 | 424000 | 423500 | 647 |
| 267 | 20231027 | 141800 | 455566806000 | 424000 | 423000 | 424000 | 422500 | 737 |
| 268 | 20231027 | 141700 | 455254950000 | 422500 | 424000 | 424000 | 422500 | 732 |
| 269 | 20231027 | 141600 | 454945056000 | 423500 | 422500 | 423500 | 422500 | 767 |
| 270 | 20231027 | 141500 | 454620488500 | 423000 | 423500 | 424000 | 422500 | 3440 |
| 271 | 20231027 | 141400 | 453164796500 | 424000 | 422000 | 424500 | 422000 | 9234 |
| 272 | 20231027 | 141300 | 449256972500 | 422000 | 422500 | 423000 | 422000 | 1425 |
| 273 | 20231027 | 141200 | 448654911000 | 422500 | 422000 | 422500 | 422000 | 136 |
| 274 | 20231027 | 141100 | 448597466500 | 422500 | 423000 | 423000 | 422000 | 617 |
| 275 | 20231027 | 141000 | 448336776500 | 423000 | 422500 | 423000 | 422000 | 2000 |
| 276 | 20231027 | 140900 | 447491565000 | 422500 | 422500 | 423000 | 422000 | 346 |
| 277 | 20231027 | 140800 | 447345394500 | 422500 | 423000 | 423500 | 422500 | 1719 |
| 278 | 20231027 | 140700 | 446618584500 | 423000 | 423000 | 423500 | 423000 | 867 |
| 279 | 20231027 | 140600 | 446251781000 | 423500 | 423000 | 423500 | 423000 | 433 |
| 280 | 20231027 | 140500 | 446068558000 | 423500 | 424500 | 424500 | 423000 | 1303 |
| 281 | 20231027 | 140400 | 445516314500 | 424500 | 424500 | 424500 | 424000 | 216 |
| 282 | 20231027 | 140300 | 445424655000 | 424500 | 425000 | 425500 | 424000 | 996 |
| 283 | 20231027 | 140200 | 445001633000 | 425500 | 425000 | 425500 | 424500 | 944 |
| 284 | 20231027 | 140100 | 444600407500 | 425000 | 425000 | 425000 | 424000 | 1887 |
| 285 | 20231027 | 140000 | 443798828000 | 425000 | 426000 | 426000 | 424500 | 989 |
| 286 | 20231027 | 135900 | 443378308500 | 425500 | 425000 | 426000 | 425000 | 1341 |
| 287 | 20231027 | 135800 | 442807624500 | 425000 | 423500 | 425500 | 423500 | 2681 |
| 288 | 20231027 | 135700 | 441668940500 | 424000 | 423000 | 424000 | 423000 | 891 |
| 289 | 20231027 | 135600 | 441291599500 | 423000 | 423000 | 423500 | 423000 | 167 |
| 290 | 20231027 | 135500 | 441220924500 | 423500 | 423500 | 424000 | 423000 | 778 |
| 291 | 20231027 | 135400 | 440891559500 | 424000 | 423000 | 424000 | 423000 | 586 |
| 292 | 20231027 | 135300 | 440643376000 | 423000 | 423000 | 423500 | 422000 | 2841 |
| 293 | 20231027 | 135200 | 439442793500 | 423000 | 423500 | 423500 | 422500 | 1659 |
| 294 | 20231027 | 135100 | 438741007000 | 423500 | 423500 | 424000 | 423500 | 1444 |
| 295 | 20231027 | 135000 | 438129417000 | 424000 | 424000 | 424000 | 423500 | 577 |
| 296 | 20231027 | 134900 | 437885013500 | 423500 | 423000 | 424500 | 423000 | 3151 |
| 297 | 20231027 | 134800 | 436549701500 | 423000 | 423500 | 423500 | 423000 | 747 |
| 298 | 20231027 | 134700 | 436233684500 | 423000 | 424000 | 424000 | 423000 | 1118 |
| 299 | 20231027 | 134600 | 435760215500 | 423500 | 424500 | 425000 | 423500 | 1229 |
| 300 | 20231027 | 134500 | 435238845500 | 425000 | 426000 | 426000 | 424500 | 1631 |
| 301 | 20231027 | 134400 | 434545536000 | 425500 | 426000 | 426000 | 425500 | 667 |
| 302 | 20231027 | 134300 | 434261610500 | 425500 | 425500 | 426000 | 425000 | 308 |
| 303 | 20231027 | 134200 | 434130535000 | 426000 | 426000 | 426000 | 425000 | 1253 |
| 304 | 20231027 | 134100 | 433597320500 | 426000 | 426000 | 426000 | 425500 | 341 |
| 305 | 20231027 | 134000 | 433452159500 | 426000 | 425500 | 426000 | 425000 | 1649 |
| 306 | 20231027 | 133900 | 432750411500 | 426000 | 426000 | 426000 | 425500 | 1181 |
| 307 | 20231027 | 133800 | 432247753000 | 425500 | 425000 | 426000 | 424500 | 2429 |
| 308 | 20231027 | 133700 | 431214568000 | 425000 | 424000 | 426000 | 423500 | 4222 |
| 309 | 20231027 | 133600 | 429420393000 | 424000 | 423500 | 424000 | 423500 | 1222 |
| 310 | 20231027 | 133500 | 428902816000 | 423500 | 423500 | 423500 | 423000 | 376 |
| 311 | 20231027 | 133400 | 428743657000 | 423500 | 423500 | 424000 | 423000 | 1450 |
| 312 | 20231027 | 133300 | 428129701000 | 423500 | 423000 | 424000 | 422500 | 1688 |
| 313 | 20231027 | 133200 | 427415352500 | 422500 | 423000 | 423000 | 422500 | 269 |
| 314 | 20231027 | 133100 | 427301653000 | 423000 | 421000 | 423000 | 421000 | 2542 |
| 315 | 20231027 | 133000 | 426229171500 | 421500 | 420500 | 421500 | 420500 | 2257 |
| 316 | 20231027 | 132900 | 425279263000 | 420500 | 421500 | 421500 | 420500 | 1474 |
| 317 | 20231027 | 132800 | 424658707000 | 421500 | 421500 | 421500 | 421000 | 362 |
| 318 | 20231027 | 132700 | 424506263500 | 421000 | 421500 | 421500 | 421000 | 527 |
| 319 | 20231027 | 132600 | 424284300000 | 421500 | 423000 | 423000 | 421500 | 2739 |
| 320 | 20231027 | 132500 | 423128514500 | 422500 | 422500 | 423000 | 422000 | 889 |
| 321 | 20231027 | 132400 | 422752924500 | 422500 | 422000 | 423000 | 422000 | 1558 |
| 322 | 20231027 | 132300 | 422094553500 | 422500 | 422000 | 422500 | 422000 | 423 |
| 323 | 20231027 | 132200 | 421915926000 | 422500 | 422000 | 422500 | 421500 | 421 |
| 324 | 20231027 | 132100 | 421738353500 | 422000 | 422000 | 423000 | 421500 | 2803 |
| 325 | 20231027 | 132000 | 420554807000 | 421500 | 421500 | 423000 | 421500 | 2913 |
| 326 | 20231027 | 131900 | 419324762000 | 421500 | 421000 | 422000 | 420500 | 4324 |
| 327 | 20231027 | 131800 | 417503268000 | 421500 | 421000 | 421500 | 420500 | 2862 |
| 328 | 20231027 | 131700 | 416298396000 | 421000 | 421000 | 421500 | 421000 | 1159 |
| 329 | 20231027 | 131600 | 415810378000 | 421000 | 420500 | 421500 | 420500 | 5409 |
| 330 | 20231027 | 131500 | 413534172500 | 421000 | 421500 | 422000 | 420500 | 6856 |
| 331 | 20231027 | 131400 | 410645967500 | 421500 | 421500 | 422000 | 421500 | 2239 |
| 332 | 20231027 | 131300 | 409702209500 | 421500 | 422000 | 422500 | 421500 | 3681 |
| 333 | 20231027 | 131200 | 408149140500 | 422500 | 423000 | 423500 | 422000 | 2448 |
| 334 | 20231027 | 131100 | 407114394000 | 423000 | 423000 | 423500 | 423000 | 465 |
| 335 | 20231027 | 131000 | 406917655000 | 423500 | 424500 | 424500 | 423000 | 1634 |
| 336 | 20231027 | 130900 | 406225196000 | 424500 | 424500 | 424500 | 424000 | 1061 |
| 337 | 20231027 | 130800 | 405775300000 | 424000 | 424500 | 424500 | 424000 | 214 |
| 338 | 20231027 | 130700 | 405684529500 | 424500 | 424000 | 424500 | 424000 | 367 |
| 339 | 20231027 | 130600 | 405528843500 | 424500 | 424000 | 424500 | 424000 | 718 |
| 340 | 20231027 | 130500 | 405224088000 | 424000 | 424000 | 424500 | 424000 | 322 |
| 341 | 20231027 | 130400 | 405087533000 | 424000 | 424500 | 424500 | 424000 | 855 |
| 342 | 20231027 | 130300 | 404724935500 | 424000 | 424500 | 424500 | 424000 | 634 |
| 343 | 20231027 | 130200 | 404456074000 | 424500 | 424000 | 424500 | 424000 | 189 |
| 344 | 20231027 | 130100 | 404375895000 | 424500 | 424500 | 424500 | 424000 | 896 |
| 345 | 20231027 | 130000 | 403995583500 | 424500 | 424000 | 425000 | 423500 | 9076 |
| 346 | 20231027 | 125900 | 400146239000 | 423500 | 423000 | 424000 | 422500 | 1569 |
| 347 | 20231027 | 125800 | 399482333000 | 423000 | 423500 | 423500 | 423000 | 554 |
| 348 | 20231027 | 125700 | 399247900000 | 423000 | 423000 | 424000 | 422500 | 4328 |
| 349 | 20231027 | 125600 | 397416284500 | 423000 | 423500 | 423500 | 422500 | 2523 |
| 350 | 20231027 | 125500 | 396349055500 | 423500 | 424000 | 424500 | 423000 | 1341 |
| 351 | 20231027 | 125400 | 395780614500 | 424500 | 423000 | 424500 | 423000 | 3051 |
| 352 | 20231027 | 125300 | 394488537500 | 423000 | 423000 | 423500 | 422500 | 3150 |
| 353 | 20231027 | 125200 | 393156019000 | 422500 | 423500 | 423500 | 422500 | 1791 |
| 354 | 20231027 | 125100 | 392398870000 | 423000 | 423000 | 423500 | 423000 | 3105 |
| 355 | 20231027 | 125000 | 391085435000 | 423000 | 423500 | 424000 | 423000 | 4205 |
| 356 | 20231027 | 124900 | 389305589500 | 424000 | 424000 | 424500 | 423500 | 710 |
| 357 | 20231027 | 124800 | 389004744500 | 424000 | 424500 | 424500 | 424000 | 1131 |
| 358 | 20231027 | 124700 | 388525073500 | 424500 | 424500 | 425000 | 424000 | 1472 |
| 359 | 20231027 | 124600 | 387900267000 | 424500 | 424000 | 424500 | 423500 | 2568 |
| 360 | 20231027 | 124500 | 386811030500 | 424000 | 424000 | 424500 | 424000 | 1687 |
| 361 | 20231027 | 124400 | 386095677000 | 424000 | 424000 | 424500 | 424000 | 1046 |
| 362 | 20231027 | 124300 | 385652156000 | 424000 | 424500 | 424500 | 424000 | 3387 |
| 363 | 20231027 | 124200 | 384215417500 | 424500 | 424500 | 425000 | 424000 | 2887 |
| 364 | 20231027 | 124100 | 382989958000 | 425000 | 425500 | 425500 | 424500 | 10981 |
| 365 | 20231027 | 124000 | 378323865500 | 425500 | 425000 | 425500 | 425000 | 384 |
| 366 | 20231027 | 123900 | 378160530500 | 425500 | 425500 | 425500 | 425000 | 541 |
| 367 | 20231027 | 123800 | 377930430000 | 425000 | 425500 | 426000 | 425000 | 1537 |
| 368 | 20231027 | 123700 | 377276447500 | 425000 | 425500 | 425500 | 425000 | 1574 |
| 369 | 20231027 | 123600 | 376606974500 | 425000 | 425500 | 426000 | 425000 | 3691 |
| 370 | 20231027 | 123500 | 375037196500 | 425500 | 425500 | 426000 | 425500 | 738 |
| 371 | 20231027 | 123400 | 374723134500 | 425500 | 426000 | 426000 | 425500 | 339 |
| 372 | 20231027 | 123300 | 374578797500 | 426000 | 426000 | 426500 | 425500 | 576 |
| 373 | 20231027 | 123200 | 374333448000 | 426000 | 426000 | 426500 | 426000 | 1145 |
| 374 | 20231027 | 123100 | 373845669000 | 426500 | 427000 | 427000 | 426000 | 1353 |
| 375 | 20231027 | 123000 | 373268417500 | 427500 | 427500 | 428000 | 427000 | 1247 |
| 376 | 20231027 | 122900 | 372735261500 | 428000 | 428000 | 428000 | 427500 | 248 |
| 377 | 20231027 | 122800 | 372629201000 | 427500 | 427500 | 428500 | 427500 | 958 |
| 378 | 20231027 | 122700 | 372219589000 | 428000 | 428500 | 428500 | 427500 | 1388 |
| 379 | 20231027 | 122600 | 371625510000 | 428500 | 427000 | 428500 | 426500 | 2271 |
| 380 | 20231027 | 122500 | 370654755500 | 427000 | 426500 | 427000 | 426500 | 350 |
| 381 | 20231027 | 122400 | 370505350000 | 426500 | 426000 | 427000 | 426000 | 1164 |
| 382 | 20231027 | 122300 | 370009220500 | 426000 | 426000 | 426000 | 425500 | 280 |
| 383 | 20231027 | 122200 | 369890027000 | 426000 | 426000 | 426500 | 425500 | 1448 |
| 384 | 20231027 | 122100 | 369273097500 | 426500 | 426000 | 426500 | 425500 | 1856 |
| 385 | 20231027 | 122000 | 368482297000 | 426000 | 425500 | 426000 | 425500 | 431 |
| 386 | 20231027 | 121900 | 368298865000 | 426000 | 426000 | 426500 | 425500 | 895 |
| 387 | 20231027 | 121800 | 367917660500 | 426000 | 426000 | 426500 | 426000 | 1258 |
| 388 | 20231027 | 121700 | 367381497000 | 426000 | 426000 | 426500 | 426000 | 1740 |
| 389 | 20231027 | 121600 | 366640241000 | 426000 | 427000 | 427500 | 426000 | 4403 |
| 390 | 20231027 | 121500 | 364761515500 | 427500 | 428000 | 428000 | 427000 | 3235 |
| 391 | 20231027 | 121400 | 363378269500 | 428000 | 428000 | 428000 | 427500 | 2294 |
| 392 | 20231027 | 121300 | 362396706000 | 428000 | 428000 | 428000 | 427500 | 1407 |
| 393 | 20231027 | 121200 | 361794551000 | 428000 | 428500 | 428500 | 427500 | 1271 |
| 394 | 20231027 | 121100 | 361250615000 | 428500 | 427500 | 428500 | 427500 | 2043 |
| 395 | 20231027 | 121000 | 360376193000 | 428000 | 428500 | 428500 | 427500 | 1953 |
| 396 | 20231027 | 120900 | 359540204000 | 428500 | 428500 | 429000 | 428000 | 817 |
| 397 | 20231027 | 120800 | 359190143500 | 428500 | 428000 | 429000 | 428000 | 4102 |
| 398 | 20231027 | 120700 | 357432426000 | 428000 | 428500 | 428500 | 428000 | 1505 |
| 399 | 20231027 | 120600 | 356788204500 | 428500 | 428000 | 428500 | 428000 | 516 |
| 400 | 20231027 | 120500 | 356567199500 | 428000 | 428000 | 428500 | 428000 | 507 |
| 401 | 20231027 | 120400 | 356350017000 | 428000 | 429000 | 429500 | 428000 | 1089 |
| 402 | 20231027 | 120300 | 355883267500 | 429000 | 429500 | 429500 | 429000 | 196 |
| 403 | 20231027 | 120200 | 355799106000 | 429500 | 429500 | 429500 | 428500 | 1760 |
| 404 | 20231027 | 120100 | 355043630000 | 429500 | 428000 | 429500 | 428000 | 1678 |
| 405 | 20231027 | 120000 | 354324462000 | 428500 | 428000 | 428500 | 428000 | 467 |
| 406 | 20231027 | 115900 | 354124535000 | 428000 | 428500 | 428500 | 428000 | 1209 |
| 407 | 20231027 | 115800 | 353606914000 | 428000 | 429000 | 429500 | 428000 | 1944 |
| 408 | 20231027 | 115700 | 352773464000 | 429000 | 430000 | 430000 | 429000 | 1897 |
| 409 | 20231027 | 115600 | 351959094000 | 430000 | 430000 | 430500 | 429500 | 2402 |
| 410 | 20231027 | 115500 | 350926318500 | 430500 | 431000 | 431500 | 430500 | 799 |
| 411 | 20231027 | 115400 | 350582188000 | 431000 | 430000 | 431500 | 430000 | 2125 |
| 412 | 20231027 | 115300 | 349666824000 | 430000 | 430000 | 430500 | 430000 | 445 |
| 413 | 20231027 | 115200 | 349475413000 | 430000 | 430000 | 430500 | 430000 | 678 |
| 414 | 20231027 | 115100 | 349183736000 | 430500 | 430500 | 431000 | 430000 | 828 |
| 415 | 20231027 | 115000 | 348827203500 | 431000 | 430500 | 431500 | 430000 | 2962 |
| 416 | 20231027 | 114900 | 347551219500 | 430500 | 430500 | 431000 | 430500 | 332 |
| 417 | 20231027 | 114800 | 347408218500 | 430500 | 430000 | 431500 | 430000 | 4079 |
| 418 | 20231027 | 114700 | 345650814500 | 430500 | 431000 | 431500 | 430000 | 3774 |
| 419 | 20231027 | 114600 | 344025047000 | 431000 | 430500 | 431500 | 430500 | 646 |
| 420 | 20231027 | 114500 | 343746716000 | 431000 | 431500 | 431500 | 430500 | 1685 |
| 421 | 20231027 | 114400 | 343020342500 | 432000 | 432500 | 433000 | 431500 | 3005 |
| 422 | 20231027 | 114300 | 341722117000 | 432500 | 433500 | 433500 | 432500 | 1996 |
| 423 | 20231027 | 114200 | 340857238000 | 433500 | 433500 | 434000 | 433000 | 1298 |
| 424 | 20231027 | 114100 | 340294619000 | 433500 | 435000 | 435000 | 433000 | 9695 |
| 425 | 20231027 | 114000 | 336088230500 | 434500 | 435000 | 435000 | 434500 | 2340 |
| 426 | 20231027 | 113900 | 335070425000 | 435000 | 434500 | 435000 | 434500 | 751 |
| 427 | 20231027 | 113800 | 334743853000 | 434500 | 434000 | 435000 | 433500 | 2277 |
| 428 | 20231027 | 113700 | 333754592500 | 434000 | 432000 | 434500 | 432000 | 9074 |
| 429 | 20231027 | 113600 | 329821179500 | 432500 | 433000 | 433000 | 432000 | 2199 |
| 430 | 20231027 | 113500 | 328869934000 | 432500 | 433000 | 434000 | 432500 | 3199 |
| 431 | 20231027 | 113400 | 327484397500 | 433000 | 434000 | 435000 | 432500 | 4899 |
| 432 | 20231027 | 113300 | 325358129500 | 434000 | 433500 | 435000 | 433500 | 5728 |
| 433 | 20231027 | 113200 | 322871221000 | 434000 | 434500 | 434500 | 433000 | 6194 |
| 434 | 20231027 | 113100 | 320183006500 | 434000 | 431500 | 434500 | 431500 | 8077 |
| 435 | 20231027 | 113000 | 316682868500 | 432000 | 432000 | 432500 | 431500 | 2991 |
| 436 | 20231027 | 112900 | 315390657000 | 432000 | 432500 | 432500 | 431500 | 3190 |
| 437 | 20231027 | 112800 | 314012096000 | 432500 | 432500 | 433000 | 432000 | 4790 |
| 438 | 20231027 | 112700 | 311940176000 | 433000 | 431500 | 433000 | 431000 | 5389 |
| 439 | 20231027 | 112600 | 309612385500 | 431500 | 431000 | 431500 | 430500 | 4918 |
| 440 | 20231027 | 112500 | 307492106000 | 431000 | 430000 | 431000 | 429500 | 7430 |
| 441 | 20231027 | 112400 | 304296203000 | 430000 | 429000 | 430000 | 429000 | 3246 |
| 442 | 20231027 | 112300 | 302901647500 | 429000 | 429500 | 429500 | 429000 | 932 |
| 443 | 20231027 | 112200 | 302501428500 | 429000 | 430000 | 430000 | 429000 | 2572 |
| 444 | 20231027 | 112100 | 301396774500 | 429500 | 429500 | 430000 | 429000 | 2502 |
| 445 | 20231027 | 112000 | 300322186500 | 429500 | 429000 | 429500 | 428500 | 919 |
| 446 | 20231027 | 111900 | 299927918000 | 429000 | 429000 | 429500 | 428500 | 1921 |
| 447 | 20231027 | 111800 | 299103900500 | 429000 | 428500 | 429000 | 428500 | 574 |
| 448 | 20231027 | 111700 | 298857687000 | 428500 | 428500 | 429500 | 428500 | 3047 |
| 449 | 20231027 | 111600 | 297550947000 | 428000 | 428000 | 428500 | 428000 | 554 |
| 450 | 20231027 | 111500 | 297313636500 | 428000 | 428500 | 428500 | 427500 | 2289 |
| 451 | 20231027 | 111400 | 296333540500 | 428500 | 427000 | 428500 | 426500 | 3064 |
| 452 | 20231027 | 111300 | 295024637500 | 427000 | 428000 | 428000 | 427000 | 1554 |
| 453 | 20231027 | 111200 | 294360381000 | 428000 | 427500 | 428000 | 427000 | 936 |
| 454 | 20231027 | 111100 | 293960378500 | 427500 | 427500 | 427500 | 427000 | 992 |
| 455 | 20231027 | 111000 | 293536320500 | 427500 | 427000 | 427500 | 426500 | 3964 |
| 456 | 20231027 | 110900 | 291843711500 | 427000 | 429000 | 429000 | 426500 | 6862 |
| 457 | 20231027 | 110800 | 288909485000 | 429000 | 430000 | 430000 | 428500 | 7783 |
| 458 | 20231027 | 110700 | 285568615500 | 430000 | 429000 | 430000 | 428500 | 5317 |
| 459 | 20231027 | 110600 | 283285450000 | 429000 | 428500 | 429000 | 428500 | 1017 |
| 460 | 20231027 | 110500 | 282849221000 | 429000 | 429000 | 429000 | 428500 | 1413 |
| 461 | 20231027 | 110400 | 282243381500 | 429000 | 428000 | 429000 | 427500 | 3358 |
| 462 | 20231027 | 110300 | 280805038000 | 427500 | 427000 | 428000 | 426500 | 5355 |
| 463 | 20231027 | 110200 | 278517039500 | 427000 | 426500 | 427000 | 426000 | 2089 |
| 464 | 20231027 | 110100 | 277626011500 | 426500 | 426500 | 427000 | 426000 | 1150 |
| 465 | 20231027 | 110000 | 277135521000 | 426500 | 427000 | 427000 | 426500 | 810 |
| 466 | 20231027 | 105900 | 276790037000 | 426500 | 426500 | 427000 | 426000 | 1209 |
| 467 | 20231027 | 105800 | 276274400000 | 426500 | 425500 | 426500 | 425000 | 3734 |
| 468 | 20231027 | 105700 | 274685259500 | 425500 | 426000 | 426500 | 425000 | 4138 |
| 469 | 20231027 | 105600 | 272923619000 | 426500 | 426500 | 427000 | 426000 | 1511 |
| 470 | 20231027 | 105500 | 272279198500 | 427000 | 427000 | 427000 | 426500 | 809 |
| 471 | 20231027 | 105400 | 271934111500 | 426500 | 426500 | 427000 | 426000 | 2903 |
| 472 | 20231027 | 105300 | 270695875000 | 427000 | 427000 | 427000 | 426500 | 395 |
| 473 | 20231027 | 105200 | 270527281500 | 427000 | 426500 | 427000 | 426000 | 772 |
| 474 | 20231027 | 105100 | 270197988000 | 426500 | 426500 | 427000 | 426000 | 1423 |
| 475 | 20231027 | 105000 | 269591018000 | 426500 | 427000 | 427000 | 426000 | 2597 |
| 476 | 20231027 | 104900 | 268483287500 | 426500 | 428000 | 428000 | 426500 | 3764 |
| 477 | 20231027 | 104800 | 266875529000 | 428000 | 428000 | 428500 | 428000 | 2269 |
| 478 | 20231027 | 104700 | 265903998500 | 428500 | 427500 | 428500 | 427500 | 2735 |
| 479 | 20231027 | 104600 | 264733109500 | 428000 | 428000 | 428000 | 427000 | 2296 |
| 480 | 20231027 | 104500 | 263751461500 | 428000 | 428000 | 428500 | 427500 | 1435 |
| 481 | 20231027 | 104400 | 263137335500 | 428500 | 427500 | 429000 | 427500 | 3025 |
| 482 | 20231027 | 104300 | 261842310500 | 427500 | 427000 | 427500 | 426500 | 2103 |
| 483 | 20231027 | 104200 | 260944381500 | 427000 | 428000 | 428500 | 426500 | 4146 |
| 484 | 20231027 | 104100 | 259171343000 | 428000 | 427000 | 428500 | 426500 | 2598 |
| 485 | 20231027 | 104000 | 258060542500 | 427000 | 428500 | 428500 | 426500 | 4466 |
| 486 | 20231027 | 103900 | 256151727500 | 428000 | 429000 | 429000 | 428000 | 2398 |
| 487 | 20231027 | 103800 | 255124493000 | 428500 | 428500 | 429000 | 428500 | 5239 |
| 488 | 20231027 | 103700 | 252878140500 | 428500 | 428000 | 428500 | 427500 | 7135 |
| 489 | 20231027 | 103600 | 249823215500 | 427500 | 427500 | 428000 | 427000 | 4122 |
| 490 | 20231027 | 103500 | 248061007000 | 427500 | 427000 | 427500 | 426000 | 9501 |
| 491 | 20231027 | 103400 | 244002378000 | 427000 | 426000 | 427500 | 425500 | 5984 |
| 492 | 20231027 | 103300 | 241447871500 | 426000 | 425500 | 426000 | 425500 | 4107 |
| 493 | 20231027 | 103200 | 239699072000 | 425000 | 425000 | 425500 | 425000 | 959 |
| 494 | 20231027 | 103100 | 239291249500 | 425000 | 425500 | 425500 | 424500 | 4924 |
| 495 | 20231027 | 103000 | 237198040500 | 425500 | 426000 | 426000 | 425000 | 1996 |
| 496 | 20231027 | 102900 | 236348638000 | 426000 | 425000 | 426000 | 424000 | 3276 |
| 497 | 20231027 | 102800 | 234956232500 | 425000 | 425000 | 425000 | 424000 | 3594 |
| 498 | 20231027 | 102700 | 233430269500 | 425000 | 426000 | 426000 | 425000 | 3956 |
| 499 | 20231027 | 102600 | 231746311500 | 426000 | 425500 | 426000 | 425000 | 2923 |
| 500 | 20231027 | 102500 | 230501457500 | 425500 | 424000 | 425500 | 424000 | 3695 |
| 501 | 20231027 | 102400 | 228931018000 | 424500 | 424000 | 425500 | 423500 | 3262 |
| 502 | 20231027 | 102300 | 227545938500 | 424000 | 424500 | 425000 | 423500 | 4766 |
| 503 | 20231027 | 102200 | 225524683000 | 424000 | 426500 | 427000 | 424000 | 6845 |
| 504 | 20231027 | 102100 | 222611896500 | 426500 | 425500 | 426500 | 425500 | 3588 |
| 505 | 20231027 | 102000 | 221083092000 | 425500 | 425500 | 426500 | 425000 | 7756 |
| 506 | 20231027 | 101900 | 217781084500 | 426000 | 424000 | 426000 | 424000 | 7539 |
| 507 | 20231027 | 101800 | 214576753000 | 423500 | 424000 | 424500 | 423500 | 5538 |
| 508 | 20231027 | 101700 | 212228746500 | 424000 | 423000 | 424000 | 422500 | 2949 |
| 509 | 20231027 | 101600 | 210980321000 | 423000 | 423000 | 423500 | 422500 | 6496 |
| 510 | 20231027 | 101500 | 208231218000 | 423000 | 421500 | 423000 | 421500 | 3387 |
| 511 | 20231027 | 101400 | 206800734500 | 422000 | 422500 | 422500 | 421500 | 1438 |
| 512 | 20231027 | 101300 | 206193798500 | 422000 | 421500 | 422000 | 421500 | 1323 |
| 513 | 20231027 | 101200 | 205635651500 | 421500 | 421500 | 422000 | 421000 | 3858 |
| 514 | 20231027 | 101100 | 204008778500 | 421500 | 421000 | 423000 | 421000 | 3324 |
| 515 | 20231027 | 101000 | 202605952000 | 421500 | 422500 | 422500 | 420500 | 4553 |
| 516 | 20231027 | 100900 | 200686114000 | 422500 | 422500 | 423500 | 422000 | 6825 |
| 517 | 20231027 | 100800 | 197800780000 | 422500 | 422000 | 423000 | 421500 | 4787 |
| 518 | 20231027 | 100700 | 195779558000 | 422000 | 421500 | 422000 | 421000 | 3104 |
| 519 | 20231027 | 100600 | 194470718000 | 421000 | 421000 | 421500 | 420500 | 1535 |
| 520 | 20231027 | 100500 | 193824215500 | 421000 | 420000 | 421000 | 420000 | 3208 |
| 521 | 20231027 | 100400 | 192474361500 | 420500 | 420500 | 421000 | 420000 | 2509 |
| 522 | 20231027 | 100300 | 191419257500 | 420000 | 419500 | 420500 | 419500 | 1067 |
| 523 | 20231027 | 100200 | 190971138500 | 420000 | 419000 | 420000 | 418500 | 2186 |
| 524 | 20231027 | 100100 | 190054462000 | 418500 | 418500 | 419500 | 418500 | 3167 |
| 525 | 20231027 | 100000 | 188727697500 | 418000 | 417000 | 419000 | 417000 | 2415 |
| 526 | 20231027 | 095900 | 187717447500 | 418000 | 417500 | 418000 | 416500 | 2951 |
| 527 | 20231027 | 095800 | 186486523500 | 417000 | 418000 | 418000 | 417000 | 1544 |
| 528 | 20231027 | 095700 | 185842070000 | 417500 | 419000 | 419000 | 417500 | 2734 |
| 529 | 20231027 | 095600 | 184699014500 | 419000 | 418500 | 419500 | 417500 | 3975 |
| 530 | 20231027 | 095500 | 183033837000 | 419000 | 418500 | 419000 | 417500 | 4429 |
| 531 | 20231027 | 095400 | 181180681500 | 418000 | 419500 | 420000 | 418000 | 4267 |
| 532 | 20231027 | 095300 | 179392538000 | 419500 | 421500 | 421500 | 419500 | 5194 |
| 533 | 20231027 | 095200 | 177208800500 | 421500 | 421500 | 422000 | 421000 | 3118 |
| 534 | 20231027 | 095100 | 175894289500 | 421500 | 421500 | 421500 | 421000 | 4831 |
| 535 | 20231027 | 095000 | 173858172500 | 421500 | 420500 | 421500 | 420000 | 4524 |
| 536 | 20231027 | 094900 | 171955032000 | 420500 | 419000 | 420500 | 419000 | 3254 |
| 537 | 20231027 | 094800 | 170589202000 | 419000 | 419500 | 420000 | 419000 | 2860 |
| 538 | 20231027 | 094700 | 169389950500 | 419500 | 420000 | 420500 | 419000 | 3075 |
| 539 | 20231027 | 094600 | 168099179500 | 420500 | 420000 | 420500 | 419500 | 3508 |
| 540 | 20231027 | 094500 | 166626151500 | 419000 | 418500 | 420500 | 418500 | 4795 |
| 541 | 20231027 | 094400 | 164615022000 | 418500 | 417000 | 419000 | 417000 | 3701 |
| 542 | 20231027 | 094300 | 163068336500 | 417500 | 417000 | 418000 | 416500 | 3409 |
| 543 | 20231027 | 094200 | 161646476000 | 417000 | 417500 | 417500 | 416500 | 2883 |
| 544 | 20231027 | 094100 | 160444289500 | 417000 | 417000 | 418000 | 415500 | 10594 |
| 545 | 20231027 | 094000 | 156029942000 | 416500 | 416500 | 417000 | 415500 | 14242 |
| 546 | 20231027 | 093900 | 150104584500 | 416000 | 417000 | 417000 | 416000 | 5456 |
| 547 | 20231027 | 093800 | 147832726500 | 417000 | 417500 | 418000 | 417000 | 5278 |
| 548 | 20231027 | 093700 | 145630027500 | 417500 | 418000 | 418500 | 417500 | 2823 |
| 549 | 20231027 | 093600 | 144450316000 | 418000 | 420000 | 420000 | 418000 | 2557 |
| 550 | 20231027 | 093500 | 143378891500 | 420000 | 420000 | 420000 | 419000 | 1115 |
| 551 | 20231027 | 093400 | 142911088000 | 419500 | 420000 | 420500 | 418500 | 4056 |
| 552 | 20231027 | 093300 | 141209610000 | 420000 | 420000 | 421000 | 419500 | 3541 |
| 553 | 20231027 | 093200 | 139722222500 | 420500 | 420500 | 421000 | 420000 | 3216 |
| 554 | 20231027 | 093100 | 138369828500 | 421000 | 418500 | 421000 | 418500 | 7473 |
| 555 | 20231027 | 093000 | 135231167000 | 418500 | 417000 | 419000 | 416500 | 14062 |
| 556 | 20231027 | 092900 | 129358345500 | 417500 | 418500 | 419000 | 417000 | 12242 |
| 557 | 20231027 | 092800 | 124239341000 | 418000 | 419500 | 420000 | 418000 | 6835 |
| 558 | 20231027 | 092700 | 121376031000 | 419500 | 420000 | 420500 | 419000 | 10110 |
| 559 | 20231027 | 092600 | 117131462000 | 420500 | 420500 | 421000 | 420000 | 4336 |
| 560 | 20231027 | 092500 | 115307622000 | 420500 | 421500 | 422000 | 420000 | 4954 |
| 561 | 20231027 | 092400 | 113222012500 | 421500 | 423000 | 423000 | 421500 | 7783 |
| 562 | 20231027 | 092300 | 109939728500 | 422500 | 423500 | 423500 | 422000 | 4282 |
| 563 | 20231027 | 092200 | 108129753500 | 423000 | 423000 | 423500 | 422500 | 4201 |
| 564 | 20231027 | 092100 | 106352530000 | 423500 | 422500 | 423500 | 422500 | 3011 |
| 565 | 20231027 | 092000 | 105079201500 | 422500 | 422500 | 423500 | 422000 | 3354 |
| 566 | 20231027 | 091900 | 103661605000 | 422000 | 423500 | 424000 | 422000 | 9298 |
| 567 | 20231027 | 091800 | 99729177000 | 423500 | 424500 | 424500 | 423000 | 6684 |
| 568 | 20231027 | 091700 | 96895345500 | 424500 | 424500 | 425000 | 424000 | 3829 |
| 569 | 20231027 | 091600 | 95269241500 | 424500 | 424500 | 425000 | 424000 | 6410 |
| 570 | 20231027 | 091500 | 92547138500 | 424500 | 423500 | 424500 | 423000 | 10919 |
| 571 | 20231027 | 091400 | 87920843500 | 423500 | 423000 | 423500 | 422500 | 5937 |
| 572 | 20231027 | 091300 | 85409963000 | 422500 | 420000 | 423000 | 419500 | 12992 |
| 573 | 20231027 | 091200 | 79940251000 | 420000 | 420000 | 421000 | 420000 | 3869 |
| 574 | 20231027 | 091100 | 78313978000 | 420000 | 421500 | 421500 | 420000 | 4836 |
| 575 | 20231027 | 091000 | 76279453000 | 421000 | 421000 | 422000 | 420500 | 5342 |
| 576 | 20231027 | 090900 | 74028840500 | 421000 | 422500 | 423000 | 420500 | 7009 |
| 577 | 20231027 | 090800 | 71076843500 | 422500 | 424000 | 425000 | 422500 | 9502 |
| 578 | 20231027 | 090700 | 67049188000 | 424000 | 424000 | 424500 | 423000 | 6520 |
| 579 | 20231027 | 090600 | 64285749000 | 424000 | 423000 | 424000 | 422000 | 10016 |
| 580 | 20231027 | 090500 | 60050286000 | 422500 | 423000 | 423000 | 421500 | 6235 |
| 581 | 20231027 | 090400 | 57417490500 | 423000 | 421000 | 424000 | 421000 | 16728 |
| 582 | 20231027 | 090300 | 50350338000 | 421000 | 421000 | 422000 | 419500 | 20713 |
| 583 | 20231027 | 090200 | 41640241000 | 421000 | 424000 | 424000 | 420000 | 22159 |
| 584 | 20231027 | 090100 | 32292982000 | 424000 | 426500 | 428500 | 423500 | 26402 |
| 585 | 20231027 | 090000 | 21040965000 | 426000 | 423000 | 427000 | 423000 | 48811 |