35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 184500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 29347 |
| 3 | 20231030 | 184400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 4 | 20231030 | 184300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 5 | 20231030 | 184200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 6 | 20231030 | 184100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 7 | 20231030 | 184000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 8 | 20231030 | 183900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 9 | 20231030 | 183800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 10 | 20231030 | 183700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 11 | 20231030 | 183600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 12 | 20231030 | 183500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 13 | 20231030 | 183400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 14 | 20231030 | 183300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 15 | 20231030 | 183200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 16 | 20231030 | 183100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 17 | 20231030 | 183000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 18 | 20231030 | 182900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 19 | 20231030 | 182800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 20 | 20231030 | 182700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 21 | 20231030 | 182600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 22 | 20231030 | 182500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 23 | 20231030 | 182400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 24 | 20231030 | 182300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 25 | 20231030 | 182200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 26 | 20231030 | 182100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 27 | 20231030 | 182000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 28 | 20231030 | 181900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 29 | 20231030 | 181800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 30 | 20231030 | 181700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 31 | 20231030 | 181600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 32 | 20231030 | 181500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 29347 |
| 33 | 20231030 | 181400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 34 | 20231030 | 181300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 35 | 20231030 | 181200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 36 | 20231030 | 181100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 37 | 20231030 | 181000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 38 | 20231030 | 180900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 39 | 20231030 | 180800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 40 | 20231030 | 180700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 41 | 20231030 | 180600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 42 | 20231030 | 180500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 43 | 20231030 | 180400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 44 | 20231030 | 180300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 45 | 20231030 | 180200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 46 | 20231030 | 180100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 47 | 20231030 | 180000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 48 | 20231030 | 175900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 49 | 20231030 | 175800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 50 | 20231030 | 175700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 51 | 20231030 | 175600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 52 | 20231030 | 175500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 53 | 20231030 | 175400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 54 | 20231030 | 175300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 55 | 20231030 | 175200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 56 | 20231030 | 175100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 57 | 20231030 | 175000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 58 | 20231030 | 174900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 59 | 20231030 | 174800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 60 | 20231030 | 174700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 61 | 20231030 | 174600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 62 | 20231030 | 174500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 29347 |
| 63 | 20231030 | 174400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 64 | 20231030 | 174300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 65 | 20231030 | 174200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 66 | 20231030 | 174100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 67 | 20231030 | 174000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 68 | 20231030 | 173900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 69 | 20231030 | 173800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 70 | 20231030 | 173700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 71 | 20231030 | 173600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 72 | 20231030 | 173500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 73 | 20231030 | 173400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 74 | 20231030 | 173300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 75 | 20231030 | 173200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 76 | 20231030 | 173100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 77 | 20231030 | 173000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 78 | 20231030 | 172900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 79 | 20231030 | 172800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 80 | 20231030 | 172700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 81 | 20231030 | 172600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 82 | 20231030 | 172500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 83 | 20231030 | 172400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 84 | 20231030 | 172300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 85 | 20231030 | 172200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 86 | 20231030 | 172100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 87 | 20231030 | 172000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 88 | 20231030 | 171900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 89 | 20231030 | 171800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 90 | 20231030 | 171700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 91 | 20231030 | 171600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 92 | 20231030 | 171500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 29347 |
| 93 | 20231030 | 171400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 94 | 20231030 | 171300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 95 | 20231030 | 171200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 96 | 20231030 | 171100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 97 | 20231030 | 171000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 98 | 20231030 | 170900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 99 | 20231030 | 170800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 100 | 20231030 | 170700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 101 | 20231030 | 170600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 102 | 20231030 | 170500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 103 | 20231030 | 170400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 104 | 20231030 | 170300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 105 | 20231030 | 170200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 106 | 20231030 | 170100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 107 | 20231030 | 170000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 108 | 20231030 | 165900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 109 | 20231030 | 165800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 110 | 20231030 | 165700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 111 | 20231030 | 165600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 112 | 20231030 | 165500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 113 | 20231030 | 165400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 114 | 20231030 | 165300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 115 | 20231030 | 165200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 116 | 20231030 | 165100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 117 | 20231030 | 165000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 118 | 20231030 | 164900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 119 | 20231030 | 164800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 120 | 20231030 | 164700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 121 | 20231030 | 164600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 122 | 20231030 | 164500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 29347 |
| 123 | 20231030 | 164400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 124 | 20231030 | 164300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 125 | 20231030 | 164200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 126 | 20231030 | 164100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 127 | 20231030 | 164000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 128 | 20231030 | 163900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 129 | 20231030 | 163800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 130 | 20231030 | 163700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 131 | 20231030 | 163600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 132 | 20231030 | 163500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 133 | 20231030 | 163400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 134 | 20231030 | 163300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 135 | 20231030 | 163200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 136 | 20231030 | 163100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 137 | 20231030 | 163000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 138 | 20231030 | 162900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 139 | 20231030 | 162800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 140 | 20231030 | 162700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 141 | 20231030 | 162600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 142 | 20231030 | 162500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 143 | 20231030 | 162400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 144 | 20231030 | 162300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 145 | 20231030 | 162200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 146 | 20231030 | 162100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 147 | 20231030 | 162000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 148 | 20231030 | 161900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 149 | 20231030 | 161800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 150 | 20231030 | 161700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 151 | 20231030 | 161600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 152 | 20231030 | 161500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 29347 |
| 153 | 20231030 | 161400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 154 | 20231030 | 161300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 155 | 20231030 | 161200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 156 | 20231030 | 161100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 157 | 20231030 | 161000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 158 | 20231030 | 160900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 159 | 20231030 | 160800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 160 | 20231030 | 160700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 161 | 20231030 | 160600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 162 | 20231030 | 160500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 163 | 20231030 | 160400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 164 | 20231030 | 160300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 165 | 20231030 | 160200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 166 | 20231030 | 160100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 167 | 20231030 | 160000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 168 | 20231030 | 155900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 169 | 20231030 | 155800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 170 | 20231030 | 155700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 171 | 20231030 | 155600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 172 | 20231030 | 155500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 173 | 20231030 | 155400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 174 | 20231030 | 155300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 175 | 20231030 | 155200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 176 | 20231030 | 155100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 177 | 20231030 | 155000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 178 | 20231030 | 154900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 179 | 20231030 | 154800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 180 | 20231030 | 154700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 181 | 20231030 | 154600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 182 | 20231030 | 154500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 29347 |
| 183 | 20231030 | 154400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 184 | 20231030 | 154300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 185 | 20231030 | 154200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 186 | 20231030 | 154100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 187 | 20231030 | 154000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 188 | 20231030 | 153900 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 189 | 20231030 | 153800 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 190 | 20231030 | 153700 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 191 | 20231030 | 153600 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 192 | 20231030 | 153500 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 193 | 20231030 | 153400 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 194 | 20231030 | 153300 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 195 | 20231030 | 153200 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 196 | 20231030 | 153100 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 197 | 20231030 | 153000 | 311773964500 | 433000 | 433000 | 433000 | 433000 | 29347 |
| 198 | 20231030 | 152900 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 199 | 20231030 | 152800 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 200 | 20231030 | 152700 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 201 | 20231030 | 152600 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 202 | 20231030 | 152500 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 203 | 20231030 | 152400 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 204 | 20231030 | 152300 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 205 | 20231030 | 152200 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 206 | 20231030 | 152100 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 207 | 20231030 | 152000 | 299066713500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 208 | 20231030 | 151900 | 299066713500 | 432500 | 432000 | 432500 | 431500 | 3355 |
| 209 | 20231030 | 151800 | 297617321500 | 432000 | 432000 | 432000 | 431000 | 2153 |
| 210 | 20231030 | 151700 | 296687831500 | 431500 | 431000 | 432000 | 431000 | 2092 |
| 211 | 20231030 | 151600 | 295785383500 | 432000 | 431500 | 432000 | 431000 | 1635 |
| 212 | 20231030 | 151500 | 295079903500 | 431500 | 432000 | 432000 | 431000 | 3133 |
| 213 | 20231030 | 151400 | 293728072500 | 432000 | 431000 | 432000 | 431000 | 2444 |
| 214 | 20231030 | 151300 | 292673072000 | 431500 | 431500 | 431500 | 430000 | 3383 |
| 215 | 20231030 | 151200 | 291215094500 | 431000 | 429500 | 431500 | 429500 | 14691 |
| 216 | 20231030 | 151100 | 284892144500 | 429500 | 430000 | 430000 | 429500 | 1089 |
| 217 | 20231030 | 151000 | 284423964500 | 429500 | 430000 | 430000 | 429500 | 2833 |
| 218 | 20231030 | 150900 | 283205926000 | 430000 | 429500 | 430000 | 429500 | 1075 |
| 219 | 20231030 | 150800 | 282743957500 | 429500 | 429000 | 430000 | 429000 | 3904 |
| 220 | 20231030 | 150700 | 281066541000 | 429500 | 428500 | 429500 | 428500 | 2796 |
| 221 | 20231030 | 150600 | 279867063000 | 429000 | 428500 | 429000 | 428500 | 518 |
| 222 | 20231030 | 150500 | 279644911000 | 428500 | 429000 | 429000 | 428500 | 1007 |
| 223 | 20231030 | 150400 | 279213205500 | 429000 | 429000 | 429000 | 428500 | 639 |
| 224 | 20231030 | 150300 | 278939165000 | 429000 | 428500 | 429000 | 428500 | 2195 |
| 225 | 20231030 | 150200 | 277998041500 | 429000 | 428500 | 429000 | 428000 | 2461 |
| 226 | 20231030 | 150100 | 276943283500 | 428500 | 428500 | 428500 | 428000 | 1920 |
| 227 | 20231030 | 150000 | 276120646500 | 428000 | 427500 | 428500 | 427000 | 5811 |
| 228 | 20231030 | 145900 | 273635968500 | 427000 | 426500 | 427500 | 426500 | 2639 |
| 229 | 20231030 | 145800 | 272508962000 | 427000 | 427000 | 427000 | 426500 | 738 |
| 230 | 20231030 | 145700 | 272193942000 | 427000 | 426500 | 427000 | 426000 | 513 |
| 231 | 20231030 | 145600 | 271975042000 | 426500 | 426500 | 426500 | 426000 | 1833 |
| 232 | 20231030 | 145500 | 271193306500 | 427000 | 427000 | 427000 | 426500 | 461 |
| 233 | 20231030 | 145400 | 270996534000 | 427000 | 427000 | 427000 | 426500 | 563 |
| 234 | 20231030 | 145300 | 270756159000 | 426500 | 427000 | 427000 | 426500 | 736 |
| 235 | 20231030 | 145200 | 270441891500 | 426500 | 427000 | 427000 | 426500 | 830 |
| 236 | 20231030 | 145100 | 270087514500 | 427000 | 426000 | 427000 | 425500 | 6436 |
| 237 | 20231030 | 145000 | 267344687000 | 425500 | 425000 | 426000 | 425000 | 1578 |
| 238 | 20231030 | 144900 | 266673225500 | 425500 | 424500 | 425500 | 424500 | 777 |
| 239 | 20231030 | 144800 | 266343025000 | 425000 | 424500 | 425000 | 424500 | 1044 |
| 240 | 20231030 | 144700 | 265899377500 | 424500 | 424000 | 425000 | 424000 | 1169 |
| 241 | 20231030 | 144600 | 265403078500 | 424000 | 425000 | 425000 | 424000 | 1361 |
| 242 | 20231030 | 144500 | 264825512000 | 424500 | 425000 | 425000 | 424500 | 1178 |
| 243 | 20231030 | 144400 | 264325381000 | 424500 | 424500 | 425000 | 424500 | 1022 |
| 244 | 20231030 | 144300 | 263891471000 | 424500 | 425000 | 425000 | 424500 | 1305 |
| 245 | 20231030 | 144200 | 263337015000 | 425000 | 425000 | 425500 | 425000 | 1046 |
| 246 | 20231030 | 144100 | 262892380000 | 425500 | 425500 | 425500 | 425000 | 2062 |
| 247 | 20231030 | 144000 | 262015974500 | 425500 | 425500 | 425500 | 425000 | 475 |
| 248 | 20231030 | 143900 | 261813923000 | 425000 | 425000 | 425500 | 425000 | 327 |
| 249 | 20231030 | 143800 | 261674889000 | 425000 | 426000 | 426000 | 425000 | 1352 |
| 250 | 20231030 | 143700 | 261099582000 | 425500 | 426000 | 426000 | 425500 | 659 |
| 251 | 20231030 | 143600 | 260819112000 | 426000 | 425500 | 426000 | 425500 | 379 |
| 252 | 20231030 | 143500 | 260657741500 | 425500 | 426000 | 426000 | 425500 | 270 |
| 253 | 20231030 | 143400 | 260542763500 | 426000 | 425500 | 426000 | 425500 | 263 |
| 254 | 20231030 | 143300 | 260430755500 | 426000 | 425000 | 426000 | 425000 | 1573 |
| 255 | 20231030 | 143200 | 259761487000 | 425000 | 425500 | 425500 | 425000 | 228 |
| 256 | 20231030 | 143100 | 259664519000 | 425500 | 425500 | 426000 | 425500 | 2292 |
| 257 | 20231030 | 143000 | 258689217500 | 426000 | 425500 | 426000 | 425000 | 1436 |
| 258 | 20231030 | 142900 | 258078083500 | 425000 | 425500 | 425500 | 425000 | 123 |
| 259 | 20231030 | 142800 | 258025751500 | 425000 | 425000 | 425500 | 425000 | 442 |
| 260 | 20231030 | 142700 | 257837751000 | 425500 | 425500 | 426000 | 425000 | 1810 |
| 261 | 20231030 | 142600 | 257067572000 | 425500 | 425000 | 425500 | 425000 | 1789 |
| 262 | 20231030 | 142500 | 256307150000 | 425000 | 425000 | 425000 | 424500 | 635 |
| 263 | 20231030 | 142400 | 256037369000 | 425000 | 424500 | 425000 | 424500 | 622 |
| 264 | 20231030 | 142300 | 255773250000 | 424500 | 424500 | 425000 | 424500 | 601 |
| 265 | 20231030 | 142200 | 255518025000 | 424500 | 425000 | 425500 | 424500 | 2045 |
| 266 | 20231030 | 142100 | 254648969000 | 425000 | 425000 | 425500 | 424500 | 1354 |
| 267 | 20231030 | 142000 | 254073587000 | 425000 | 425000 | 425500 | 424500 | 4362 |
| 268 | 20231030 | 141900 | 252219838500 | 425000 | 425500 | 425500 | 425000 | 240 |
| 269 | 20231030 | 141800 | 252117761000 | 425000 | 425500 | 425500 | 425000 | 290 |
| 270 | 20231030 | 141700 | 251994372000 | 425500 | 426000 | 426000 | 425500 | 1061 |
| 271 | 20231030 | 141600 | 251542863500 | 426000 | 426000 | 426000 | 425500 | 417 |
| 272 | 20231030 | 141500 | 251365325000 | 425500 | 426000 | 426000 | 425500 | 349 |
| 273 | 20231030 | 141400 | 251216793000 | 426000 | 425500 | 426000 | 425500 | 1332 |
| 274 | 20231030 | 141300 | 250649902000 | 425500 | 426000 | 426000 | 425500 | 449 |
| 275 | 20231030 | 141200 | 250458688000 | 425500 | 426000 | 426000 | 425500 | 165 |
| 276 | 20231030 | 141100 | 250388420500 | 426000 | 426000 | 426000 | 425500 | 303 |
| 277 | 20231030 | 141000 | 250259404000 | 425500 | 425500 | 426500 | 425000 | 3631 |
| 278 | 20231030 | 140900 | 248713724500 | 425000 | 425500 | 425500 | 425000 | 761 |
| 279 | 20231030 | 140800 | 248390107500 | 425500 | 425500 | 425500 | 425000 | 631 |
| 280 | 20231030 | 140700 | 248121699000 | 425500 | 425500 | 426000 | 425500 | 1126 |
| 281 | 20231030 | 140600 | 247642531500 | 426000 | 426000 | 426500 | 425500 | 1992 |
| 282 | 20231030 | 140500 | 246794024500 | 426500 | 426500 | 426500 | 426000 | 516 |
| 283 | 20231030 | 140400 | 246573969500 | 426500 | 427000 | 427000 | 426000 | 1115 |
| 284 | 20231030 | 140300 | 246098468500 | 426500 | 427000 | 427000 | 426500 | 811 |
| 285 | 20231030 | 140200 | 245752536000 | 426500 | 427500 | 427500 | 426500 | 1227 |
| 286 | 20231030 | 140100 | 245228563500 | 427500 | 427000 | 427500 | 427000 | 317 |
| 287 | 20231030 | 140000 | 245093141500 | 427000 | 427500 | 427500 | 427000 | 255 |
| 288 | 20231030 | 135900 | 244984176500 | 427000 | 427000 | 427500 | 427000 | 636 |
| 289 | 20231030 | 135800 | 244712527000 | 427000 | 427500 | 427500 | 427000 | 165 |
| 290 | 20231030 | 135700 | 244642028000 | 427000 | 427000 | 427500 | 426500 | 1960 |
| 291 | 20231030 | 135600 | 243804550500 | 427000 | 427000 | 427500 | 426500 | 762 |
| 292 | 20231030 | 135500 | 243479135500 | 427000 | 427500 | 427500 | 427000 | 280 |
| 293 | 20231030 | 135400 | 243359470000 | 427000 | 428000 | 428000 | 427000 | 398 |
| 294 | 20231030 | 135300 | 243189305500 | 427500 | 428000 | 428000 | 427500 | 482 |
| 295 | 20231030 | 135200 | 242983196500 | 427500 | 428000 | 428000 | 427000 | 1350 |
| 296 | 20231030 | 135100 | 242406040000 | 428000 | 426500 | 428000 | 426500 | 3835 |
| 297 | 20231030 | 135000 | 240767577000 | 426500 | 427000 | 427500 | 426500 | 3737 |
| 298 | 20231030 | 134900 | 239172880000 | 427000 | 427000 | 427500 | 427000 | 925 |
| 299 | 20231030 | 134800 | 238777849500 | 427000 | 428000 | 428000 | 427000 | 1946 |
| 300 | 20231030 | 134700 | 237945937500 | 428000 | 427500 | 428000 | 427500 | 283 |
| 301 | 20231030 | 134600 | 237824875000 | 427500 | 427500 | 428000 | 427500 | 265 |
| 302 | 20231030 | 134500 | 237711534500 | 428000 | 428000 | 428500 | 427500 | 1565 |
| 303 | 20231030 | 134400 | 237041889500 | 428500 | 428500 | 428500 | 428000 | 1363 |
| 304 | 20231030 | 134300 | 236458472000 | 428000 | 428500 | 428500 | 428000 | 1690 |
| 305 | 20231030 | 134200 | 235735005500 | 428500 | 428000 | 428500 | 428000 | 271 |
| 306 | 20231030 | 134100 | 235618932500 | 428000 | 428500 | 428500 | 428000 | 515 |
| 307 | 20231030 | 134000 | 235398390000 | 428000 | 428500 | 428500 | 428000 | 603 |
| 308 | 20231030 | 133900 | 235140180000 | 428000 | 428500 | 428500 | 428000 | 231 |
| 309 | 20231030 | 133800 | 235041237500 | 428500 | 428000 | 428500 | 427500 | 241 |
| 310 | 20231030 | 133700 | 234938061500 | 428000 | 428000 | 428000 | 427000 | 2001 |
| 311 | 20231030 | 133600 | 234082101500 | 427500 | 428000 | 428000 | 427500 | 1144 |
| 312 | 20231030 | 133500 | 233593012500 | 427500 | 428000 | 428500 | 427500 | 2215 |
| 313 | 20231030 | 133400 | 232644963500 | 428000 | 428000 | 428500 | 428000 | 460 |
| 314 | 20231030 | 133300 | 232447990500 | 428000 | 429000 | 429000 | 428000 | 1401 |
| 315 | 20231030 | 133200 | 231847600000 | 429000 | 429000 | 429500 | 428500 | 3048 |
| 316 | 20231030 | 133100 | 230539592000 | 429500 | 429500 | 429500 | 429000 | 182 |
| 317 | 20231030 | 133000 | 230461456000 | 429500 | 429500 | 430000 | 429000 | 1930 |
| 318 | 20231030 | 132900 | 229632517500 | 430000 | 429500 | 430000 | 429500 | 2129 |
| 319 | 20231030 | 132800 | 228717627000 | 429500 | 430000 | 430000 | 429500 | 1017 |
| 320 | 20231030 | 132700 | 228280510500 | 429500 | 429500 | 430000 | 429000 | 1124 |
| 321 | 20231030 | 132600 | 227797689000 | 429500 | 429500 | 429500 | 429000 | 1051 |
| 322 | 20231030 | 132500 | 227346466500 | 429000 | 429000 | 429500 | 429000 | 679 |
| 323 | 20231030 | 132400 | 227055032000 | 429500 | 429000 | 429500 | 429000 | 787 |
| 324 | 20231030 | 132300 | 226717314500 | 428500 | 428500 | 429000 | 428000 | 890 |
| 325 | 20231030 | 132200 | 226335925500 | 428500 | 428500 | 429000 | 428000 | 1171 |
| 326 | 20231030 | 132100 | 225834103000 | 429000 | 429500 | 429500 | 428500 | 2186 |
| 327 | 20231030 | 132000 | 224896295500 | 429000 | 429500 | 429500 | 429000 | 744 |
| 328 | 20231030 | 131900 | 224576768500 | 429500 | 429500 | 429500 | 429000 | 918 |
| 329 | 20231030 | 131800 | 224182523500 | 429500 | 429500 | 429500 | 429000 | 1116 |
| 330 | 20231030 | 131700 | 223703373500 | 429000 | 429000 | 429500 | 429000 | 1956 |
| 331 | 20231030 | 131600 | 222863292000 | 429500 | 429000 | 429500 | 429000 | 272 |
| 332 | 20231030 | 131500 | 222746502500 | 429000 | 429000 | 429000 | 428500 | 774 |
| 333 | 20231030 | 131400 | 222414557500 | 428500 | 428500 | 429000 | 428500 | 712 |
| 334 | 20231030 | 131300 | 222109158500 | 429000 | 428000 | 429500 | 428000 | 8828 |
| 335 | 20231030 | 131200 | 218322088500 | 428500 | 428000 | 428500 | 427000 | 2568 |
| 336 | 20231030 | 131100 | 217223267500 | 428500 | 428000 | 428500 | 427500 | 751 |
| 337 | 20231030 | 131000 | 216901895000 | 428000 | 427500 | 428000 | 427500 | 506 |
| 338 | 20231030 | 130900 | 216685408000 | 428000 | 427500 | 428000 | 427500 | 1848 |
| 339 | 20231030 | 130800 | 215894626000 | 428000 | 427000 | 428000 | 427000 | 1839 |
| 340 | 20231030 | 130700 | 215107945500 | 427500 | 428500 | 428500 | 427000 | 737 |
| 341 | 20231030 | 130600 | 214792777000 | 428000 | 428000 | 428500 | 427500 | 1076 |
| 342 | 20231030 | 130500 | 214332255000 | 428000 | 427500 | 428000 | 427500 | 722 |
| 343 | 20231030 | 130400 | 214023268500 | 427500 | 427500 | 428000 | 427000 | 1039 |
| 344 | 20231030 | 130300 | 213579010000 | 427500 | 427000 | 428000 | 427000 | 4733 |
| 345 | 20231030 | 130200 | 211555651500 | 427500 | 427000 | 427500 | 427000 | 285 |
| 346 | 20231030 | 130100 | 211433912000 | 427500 | 427500 | 427500 | 427000 | 520 |
| 347 | 20231030 | 130000 | 211211835500 | 427500 | 427500 | 427500 | 427000 | 257 |
| 348 | 20231030 | 125900 | 211102045500 | 427500 | 427000 | 427500 | 427000 | 570 |
| 349 | 20231030 | 125800 | 210858646500 | 427500 | 427500 | 427500 | 427000 | 511 |
| 350 | 20231030 | 125700 | 210640407000 | 427500 | 427000 | 427500 | 427000 | 221 |
| 351 | 20231030 | 125600 | 210545980000 | 427500 | 427500 | 427500 | 427000 | 271 |
| 352 | 20231030 | 125500 | 210430239500 | 427000 | 427000 | 427500 | 427000 | 189 |
| 353 | 20231030 | 125400 | 210349495500 | 427500 | 428000 | 428000 | 427000 | 1668 |
| 354 | 20231030 | 125300 | 209636399500 | 428000 | 428000 | 428000 | 427500 | 289 |
| 355 | 20231030 | 125200 | 209512786000 | 427500 | 427500 | 428000 | 427500 | 489 |
| 356 | 20231030 | 125100 | 209303578000 | 428000 | 427000 | 428000 | 427000 | 3551 |
| 357 | 20231030 | 125000 | 207786455500 | 427000 | 427000 | 427000 | 426500 | 138 |
| 358 | 20231030 | 124900 | 207727549500 | 427000 | 427000 | 427000 | 426500 | 429 |
| 359 | 20231030 | 124800 | 207544422500 | 427000 | 427000 | 427000 | 426500 | 1505 |
| 360 | 20231030 | 124700 | 206901928000 | 426500 | 427000 | 427000 | 426500 | 154 |
| 361 | 20231030 | 124600 | 206836207500 | 426500 | 427000 | 427000 | 426500 | 205 |
| 362 | 20231030 | 124500 | 206748745000 | 427000 | 426500 | 427000 | 426500 | 488 |
| 363 | 20231030 | 124400 | 206540438500 | 427000 | 426500 | 427000 | 426500 | 334 |
| 364 | 20231030 | 124300 | 206397920500 | 427000 | 427000 | 427000 | 426500 | 553 |
| 365 | 20231030 | 124200 | 206161995000 | 427000 | 426500 | 427000 | 426500 | 604 |
| 366 | 20231030 | 124100 | 205904372500 | 427000 | 426500 | 427000 | 426500 | 171 |
| 367 | 20231030 | 124000 | 205831403500 | 426500 | 427000 | 427000 | 426500 | 273 |
| 368 | 20231030 | 123900 | 205714865000 | 427000 | 427000 | 427000 | 426500 | 318 |
| 369 | 20231030 | 123800 | 205579169000 | 427000 | 427500 | 427500 | 427000 | 1429 |
| 370 | 20231030 | 123700 | 204968976000 | 427000 | 427500 | 427500 | 427000 | 438 |
| 371 | 20231030 | 123600 | 204781931500 | 427000 | 427000 | 427500 | 427000 | 448 |
| 372 | 20231030 | 123500 | 204590615500 | 427500 | 427500 | 428000 | 427000 | 1187 |
| 373 | 20231030 | 123400 | 204083112500 | 427500 | 427500 | 428000 | 427500 | 197 |
| 374 | 20231030 | 123300 | 203998850500 | 428000 | 427500 | 428000 | 427500 | 368 |
| 375 | 20231030 | 123200 | 203841354500 | 428000 | 427500 | 428000 | 427500 | 1126 |
| 376 | 20231030 | 123100 | 203359908500 | 427500 | 427500 | 427500 | 427000 | 655 |
| 377 | 20231030 | 123000 | 203079916000 | 427000 | 427500 | 427500 | 427000 | 278 |
| 378 | 20231030 | 122900 | 202961168500 | 427500 | 427000 | 427500 | 427000 | 606 |
| 379 | 20231030 | 122800 | 202702369000 | 427500 | 427500 | 427500 | 427000 | 1338 |
| 380 | 20231030 | 122700 | 202130481000 | 427500 | 427000 | 427500 | 427000 | 408 |
| 381 | 20231030 | 122600 | 201956216000 | 427000 | 427500 | 427500 | 427000 | 190 |
| 382 | 20231030 | 122500 | 201875061000 | 427000 | 426500 | 427000 | 426000 | 1971 |
| 383 | 20231030 | 122400 | 201033879000 | 426000 | 426000 | 426500 | 426000 | 79 |
| 384 | 20231030 | 122300 | 201000205000 | 426500 | 426500 | 427000 | 426000 | 1174 |
| 385 | 20231030 | 122200 | 200499061000 | 426500 | 426500 | 427000 | 426000 | 1288 |
| 386 | 20231030 | 122100 | 199949817000 | 427000 | 426500 | 427000 | 426500 | 228 |
| 387 | 20231030 | 122000 | 199852525000 | 427000 | 427000 | 427000 | 426500 | 428 |
| 388 | 20231030 | 121900 | 199669951500 | 426500 | 426500 | 427000 | 426500 | 213 |
| 389 | 20231030 | 121800 | 199579083000 | 426500 | 427000 | 427000 | 426500 | 88 |
| 390 | 20231030 | 121700 | 199541536000 | 427000 | 427000 | 427000 | 426500 | 769 |
| 391 | 20231030 | 121600 | 199213294500 | 426500 | 426500 | 427000 | 426000 | 425 |
| 392 | 20231030 | 121500 | 199032032500 | 426500 | 426500 | 427000 | 426000 | 2046 |
| 393 | 20231030 | 121400 | 198159409500 | 426500 | 426500 | 426500 | 426000 | 346 |
| 394 | 20231030 | 121300 | 198012000500 | 426000 | 426000 | 426500 | 426000 | 434 |
| 395 | 20231030 | 121200 | 197826941500 | 426500 | 426500 | 426500 | 426000 | 123 |
| 396 | 20231030 | 121100 | 197774502000 | 426500 | 426500 | 426500 | 426000 | 132 |
| 397 | 20231030 | 121000 | 197718259500 | 426000 | 426000 | 426500 | 425500 | 667 |
| 398 | 20231030 | 120900 | 197434112000 | 426000 | 425500 | 426000 | 425500 | 386 |
| 399 | 20231030 | 120800 | 197269728000 | 425500 | 425500 | 426000 | 425000 | 1338 |
| 400 | 20231030 | 120700 | 196700354000 | 425000 | 425500 | 425500 | 425000 | 618 |
| 401 | 20231030 | 120600 | 196437636500 | 425500 | 425500 | 426000 | 425000 | 933 |
| 402 | 20231030 | 120500 | 196040693500 | 425500 | 425500 | 426000 | 425500 | 901 |
| 403 | 20231030 | 120400 | 195657276500 | 425500 | 425500 | 426000 | 425500 | 200 |
| 404 | 20231030 | 120300 | 195572146000 | 425500 | 425500 | 426000 | 425500 | 315 |
| 405 | 20231030 | 120200 | 195438068500 | 426000 | 426000 | 426000 | 425500 | 289 |
| 406 | 20231030 | 120100 | 195315041500 | 425500 | 426500 | 427000 | 425500 | 973 |
| 407 | 20231030 | 120000 | 194900328000 | 427000 | 427000 | 427000 | 426500 | 117 |
| 408 | 20231030 | 115900 | 194850403000 | 426500 | 427000 | 427000 | 426500 | 564 |
| 409 | 20231030 | 115800 | 194609803500 | 426500 | 427000 | 427000 | 426500 | 468 |
| 410 | 20231030 | 115700 | 194410170000 | 427000 | 427000 | 427000 | 426500 | 245 |
| 411 | 20231030 | 115600 | 194305593000 | 427000 | 427000 | 427000 | 426500 | 91 |
| 412 | 20231030 | 115500 | 194266749500 | 427000 | 427000 | 427000 | 426500 | 319 |
| 413 | 20231030 | 115400 | 194130568500 | 427000 | 427000 | 427000 | 426000 | 3332 |
| 414 | 20231030 | 115300 | 192710216500 | 427000 | 426500 | 427000 | 426500 | 201 |
| 415 | 20231030 | 115200 | 192624444500 | 426500 | 426500 | 427000 | 426500 | 256 |
| 416 | 20231030 | 115100 | 192515203000 | 426500 | 426000 | 426500 | 426000 | 555 |
| 417 | 20231030 | 115000 | 192278578000 | 426500 | 426000 | 426500 | 425500 | 589 |
| 418 | 20231030 | 114900 | 192027667500 | 426500 | 426500 | 426500 | 426000 | 1581 |
| 419 | 20231030 | 114800 | 191353668500 | 426000 | 426500 | 426500 | 426000 | 122 |
| 420 | 20231030 | 114700 | 191301654000 | 426500 | 426000 | 426500 | 426000 | 563 |
| 421 | 20231030 | 114600 | 191061770000 | 426500 | 426500 | 426500 | 426000 | 218 |
| 422 | 20231030 | 114500 | 190968827500 | 426000 | 427000 | 427000 | 426000 | 833 |
| 423 | 20231030 | 114400 | 190613635000 | 427000 | 427500 | 427500 | 427000 | 1196 |
| 424 | 20231030 | 114300 | 190102905000 | 427500 | 427500 | 427500 | 427000 | 513 |
| 425 | 20231030 | 114200 | 189883802000 | 427000 | 428000 | 428000 | 426500 | 5306 |
| 426 | 20231030 | 114100 | 187617971000 | 428000 | 427500 | 428000 | 427500 | 122 |
| 427 | 20231030 | 114000 | 187565779500 | 428000 | 428000 | 428000 | 427500 | 164 |
| 428 | 20231030 | 113900 | 187495647500 | 427500 | 428000 | 428000 | 427500 | 74 |
| 429 | 20231030 | 113800 | 187463990500 | 427500 | 428000 | 428000 | 427500 | 124 |
| 430 | 20231030 | 113700 | 187410940500 | 427500 | 427000 | 428000 | 427000 | 813 |
| 431 | 20231030 | 113600 | 187063391000 | 427500 | 427500 | 427500 | 427000 | 430 |
| 432 | 20231030 | 113500 | 186879624500 | 427500 | 427500 | 427500 | 427000 | 144 |
| 433 | 20231030 | 113400 | 186818083000 | 427000 | 427000 | 427500 | 427000 | 270 |
| 434 | 20231030 | 113300 | 186702770500 | 427000 | 427000 | 427500 | 427000 | 366 |
| 435 | 20231030 | 113200 | 186546357000 | 427500 | 428500 | 428500 | 427000 | 2550 |
| 436 | 20231030 | 113100 | 185455479000 | 428500 | 428000 | 428500 | 428000 | 429 |
| 437 | 20231030 | 113000 | 185271711500 | 428000 | 428500 | 428500 | 428000 | 413 |
| 438 | 20231030 | 112900 | 185094764000 | 428500 | 428500 | 428500 | 428000 | 302 |
| 439 | 20231030 | 112800 | 184965376000 | 428500 | 428500 | 428500 | 428000 | 420 |
| 440 | 20231030 | 112700 | 184785433000 | 428000 | 428000 | 429000 | 428000 | 3833 |
| 441 | 20231030 | 112600 | 183142933000 | 428500 | 428000 | 428500 | 428000 | 436 |
| 442 | 20231030 | 112500 | 182956189000 | 428000 | 428500 | 428500 | 428000 | 262 |
| 443 | 20231030 | 112400 | 182844012000 | 428000 | 428500 | 428500 | 428000 | 704 |
| 444 | 20231030 | 112300 | 182542600000 | 428000 | 428500 | 428500 | 428000 | 100 |
| 445 | 20231030 | 112200 | 182499764500 | 428500 | 429500 | 429500 | 428000 | 4001 |
| 446 | 20231030 | 112100 | 180783256500 | 429500 | 429000 | 429500 | 428500 | 4841 |
| 447 | 20231030 | 112000 | 178705490000 | 429000 | 428500 | 429000 | 428000 | 1471 |
| 448 | 20231030 | 111900 | 178074903500 | 428500 | 427000 | 428500 | 427000 | 6164 |
| 449 | 20231030 | 111800 | 175438056000 | 427000 | 426500 | 427000 | 426500 | 1391 |
| 450 | 20231030 | 111700 | 174844112500 | 427000 | 425000 | 427000 | 425000 | 1778 |
| 451 | 20231030 | 111600 | 174086665500 | 426000 | 425500 | 426000 | 425000 | 911 |
| 452 | 20231030 | 111500 | 173699149000 | 425000 | 426000 | 426000 | 425000 | 787 |
| 453 | 20231030 | 111400 | 173364313500 | 426000 | 426000 | 426000 | 425500 | 730 |
| 454 | 20231030 | 111300 | 173053676000 | 425500 | 425000 | 426000 | 425000 | 1728 |
| 455 | 20231030 | 111200 | 172318425500 | 425500 | 426000 | 426000 | 425000 | 3648 |
| 456 | 20231030 | 111100 | 170766529000 | 426000 | 426000 | 426000 | 425500 | 725 |
| 457 | 20231030 | 111000 | 170458000000 | 425500 | 426500 | 426500 | 425500 | 2385 |
| 458 | 20231030 | 110900 | 169442020500 | 426500 | 426000 | 426500 | 426000 | 343 |
| 459 | 20231030 | 110800 | 169295839000 | 426500 | 427000 | 427000 | 426000 | 1933 |
| 460 | 20231030 | 110700 | 168471428500 | 426500 | 427500 | 427500 | 426500 | 2281 |
| 461 | 20231030 | 110600 | 167497583500 | 427500 | 427000 | 427500 | 427000 | 907 |
| 462 | 20231030 | 110500 | 167110212500 | 427500 | 427000 | 427500 | 427000 | 1817 |
| 463 | 20231030 | 110400 | 166333564500 | 427000 | 427000 | 427500 | 427000 | 499 |
| 464 | 20231030 | 110300 | 166120446500 | 427500 | 427000 | 427500 | 426500 | 3306 |
| 465 | 20231030 | 110200 | 164708714000 | 426500 | 426500 | 427000 | 426000 | 4457 |
| 466 | 20231030 | 110100 | 162808460500 | 426000 | 426500 | 426500 | 426000 | 269 |
| 467 | 20231030 | 110000 | 162693806000 | 426500 | 426500 | 426500 | 426000 | 245 |
| 468 | 20231030 | 105900 | 162589336500 | 426500 | 426500 | 426500 | 426000 | 312 |
| 469 | 20231030 | 105800 | 162456346500 | 426000 | 426500 | 426500 | 426000 | 256 |
| 470 | 20231030 | 105700 | 162347249000 | 426500 | 426500 | 426500 | 426000 | 153 |
| 471 | 20231030 | 105600 | 162282011000 | 426500 | 426000 | 426500 | 426000 | 612 |
| 472 | 20231030 | 105500 | 162021193500 | 426000 | 426500 | 426500 | 426000 | 846 |
| 473 | 20231030 | 105400 | 161660646000 | 426000 | 426500 | 426500 | 426000 | 629 |
| 474 | 20231030 | 105300 | 161392519000 | 426500 | 425500 | 426500 | 425500 | 1077 |
| 475 | 20231030 | 105200 | 160933718000 | 425500 | 426500 | 426500 | 425500 | 1745 |
| 476 | 20231030 | 105100 | 160190348000 | 426500 | 426000 | 426500 | 426000 | 333 |
| 477 | 20231030 | 105000 | 160048402000 | 426000 | 426500 | 426500 | 426000 | 503 |
| 478 | 20231030 | 104900 | 159833918500 | 426000 | 427500 | 427500 | 426000 | 3246 |
| 479 | 20231030 | 104800 | 158447949500 | 427000 | 427500 | 427500 | 427000 | 851 |
| 480 | 20231030 | 104700 | 158084420000 | 427500 | 427000 | 427500 | 427000 | 981 |
| 481 | 20231030 | 104600 | 157665101500 | 427000 | 427500 | 427500 | 427000 | 1619 |
| 482 | 20231030 | 104500 | 156973066500 | 427000 | 427000 | 427000 | 426500 | 2485 |
| 483 | 20231030 | 104400 | 155912330500 | 427000 | 426000 | 427000 | 425500 | 3253 |
| 484 | 20231030 | 104300 | 154525854000 | 426000 | 426000 | 426500 | 425500 | 2484 |
| 485 | 20231030 | 104200 | 153467583000 | 426500 | 426000 | 426500 | 425500 | 544 |
| 486 | 20231030 | 104100 | 153235852000 | 426000 | 426000 | 426000 | 425500 | 496 |
| 487 | 20231030 | 104000 | 153024563000 | 426000 | 426000 | 426000 | 425500 | 553 |
| 488 | 20231030 | 103900 | 152789054000 | 426000 | 425500 | 426000 | 425500 | 178 |
| 489 | 20231030 | 103800 | 152713273000 | 426000 | 425500 | 426000 | 425500 | 1659 |
| 490 | 20231030 | 103700 | 152006843500 | 425500 | 427000 | 427000 | 425500 | 3816 |
| 491 | 20231030 | 103600 | 150379923500 | 427000 | 426500 | 427000 | 426500 | 1204 |
| 492 | 20231030 | 103500 | 149865868000 | 426500 | 427000 | 427000 | 426500 | 388 |
| 493 | 20231030 | 103400 | 149700261500 | 426500 | 427000 | 427000 | 426500 | 1080 |
| 494 | 20231030 | 103300 | 149239356000 | 427000 | 426500 | 427000 | 426500 | 646 |
| 495 | 20231030 | 103200 | 148963644500 | 426500 | 426000 | 427000 | 426000 | 2782 |
| 496 | 20231030 | 103100 | 147777492500 | 426000 | 425500 | 426500 | 425500 | 1256 |
| 497 | 20231030 | 103000 | 147242396500 | 426000 | 425500 | 426000 | 425500 | 1345 |
| 498 | 20231030 | 102900 | 146670051000 | 426000 | 425000 | 426000 | 425000 | 704 |
| 499 | 20231030 | 102800 | 146370536500 | 425000 | 424500 | 425500 | 424500 | 4593 |
| 500 | 20231030 | 102700 | 144418373500 | 425000 | 425500 | 425500 | 424500 | 2010 |
| 501 | 20231030 | 102600 | 143564206000 | 425000 | 426000 | 426000 | 425000 | 1707 |
| 502 | 20231030 | 102500 | 142837815000 | 426000 | 426000 | 426000 | 425500 | 272 |
| 503 | 20231030 | 102400 | 142722010000 | 426000 | 426500 | 427000 | 425500 | 2771 |
| 504 | 20231030 | 102300 | 141540226000 | 426500 | 426000 | 426500 | 425500 | 1440 |
| 505 | 20231030 | 102200 | 140926772500 | 426000 | 426000 | 426000 | 425500 | 536 |
| 506 | 20231030 | 102100 | 140698472000 | 425500 | 425000 | 426000 | 425000 | 1072 |
| 507 | 20231030 | 102000 | 140242487500 | 425500 | 426000 | 426000 | 424500 | 6737 |
| 508 | 20231030 | 101900 | 137378222500 | 425500 | 426000 | 426000 | 425500 | 1020 |
| 509 | 20231030 | 101800 | 136943887500 | 425500 | 426000 | 426000 | 425500 | 731 |
| 510 | 20231030 | 101700 | 136632589000 | 426000 | 426000 | 426000 | 425500 | 842 |
| 511 | 20231030 | 101600 | 136274007000 | 426000 | 426000 | 427000 | 426000 | 3686 |
| 512 | 20231030 | 101500 | 134703045500 | 426000 | 427500 | 427500 | 425500 | 4584 |
| 513 | 20231030 | 101400 | 132747755500 | 427000 | 427500 | 427500 | 427000 | 758 |
| 514 | 20231030 | 101300 | 132423865500 | 427500 | 427500 | 428000 | 427000 | 1569 |
| 515 | 20231030 | 101200 | 131753112000 | 427500 | 427500 | 427500 | 427000 | 1291 |
| 516 | 20231030 | 101100 | 131201625500 | 427500 | 427000 | 428000 | 426500 | 2473 |
| 517 | 20231030 | 101000 | 130144694000 | 427000 | 425500 | 427500 | 425500 | 8568 |
| 518 | 20231030 | 100900 | 126488384000 | 425500 | 425500 | 426000 | 425500 | 744 |
| 519 | 20231030 | 100800 | 126171677500 | 426000 | 426500 | 427000 | 425500 | 2810 |
| 520 | 20231030 | 100700 | 124974418500 | 426500 | 427000 | 427000 | 426500 | 657 |
| 521 | 20231030 | 100600 | 124694064000 | 427000 | 427500 | 427500 | 426500 | 2744 |
| 522 | 20231030 | 100500 | 123522194000 | 427500 | 427500 | 427500 | 427000 | 1819 |
| 523 | 20231030 | 100400 | 122744686500 | 427500 | 427500 | 428000 | 427000 | 3130 |
| 524 | 20231030 | 100300 | 121406699500 | 427500 | 427500 | 427500 | 426500 | 888 |
| 525 | 20231030 | 100200 | 121027486000 | 427500 | 426000 | 427500 | 425500 | 4478 |
| 526 | 20231030 | 100100 | 119118406000 | 426000 | 427000 | 427000 | 425500 | 4763 |
| 527 | 20231030 | 100000 | 117087452000 | 427500 | 427000 | 427500 | 427000 | 1508 |
| 528 | 20231030 | 095900 | 116442872000 | 427000 | 426500 | 427000 | 426500 | 1333 |
| 529 | 20231030 | 095800 | 115873895500 | 426500 | 427000 | 427500 | 426000 | 3843 |
| 530 | 20231030 | 095700 | 114233728500 | 427000 | 426000 | 427000 | 425500 | 4356 |
| 531 | 20231030 | 095600 | 112377423500 | 425500 | 425500 | 426000 | 425500 | 732 |
| 532 | 20231030 | 095500 | 112065887500 | 425500 | 425000 | 426000 | 425000 | 2235 |
| 533 | 20231030 | 095400 | 111115027500 | 425500 | 425500 | 426000 | 425000 | 2906 |
| 534 | 20231030 | 095300 | 109878256000 | 425500 | 425500 | 426000 | 425000 | 1392 |
| 535 | 20231030 | 095200 | 109286033000 | 425500 | 425500 | 426000 | 425000 | 1785 |
| 536 | 20231030 | 095100 | 108526474500 | 425500 | 424500 | 426000 | 424500 | 4633 |
| 537 | 20231030 | 095000 | 106556285500 | 425000 | 423500 | 425000 | 423500 | 3926 |
| 538 | 20231030 | 094900 | 104890169000 | 424000 | 424000 | 424000 | 423500 | 420 |
| 539 | 20231030 | 094800 | 104712210500 | 424000 | 422500 | 424000 | 422000 | 3451 |
| 540 | 20231030 | 094700 | 103251710500 | 422500 | 423000 | 423500 | 422000 | 2585 |
| 541 | 20231030 | 094600 | 102159126500 | 423000 | 423000 | 423500 | 422500 | 2136 |
| 542 | 20231030 | 094500 | 101255720500 | 423000 | 423500 | 423500 | 422500 | 1709 |
| 543 | 20231030 | 094400 | 100532713500 | 423500 | 423500 | 423500 | 423000 | 688 |
| 544 | 20231030 | 094300 | 100241393500 | 423000 | 422000 | 424000 | 422000 | 3998 |
| 545 | 20231030 | 094200 | 98550313500 | 422000 | 422500 | 422500 | 422000 | 1168 |
| 546 | 20231030 | 094100 | 98057308000 | 422500 | 423000 | 423000 | 422000 | 1008 |
| 547 | 20231030 | 094000 | 97631421000 | 422500 | 423000 | 423000 | 422500 | 454 |
| 548 | 20231030 | 093900 | 97439531500 | 422500 | 423000 | 423500 | 422500 | 1970 |
| 549 | 20231030 | 093800 | 96606421000 | 423000 | 421500 | 423000 | 421500 | 3039 |
| 550 | 20231030 | 093700 | 95323639000 | 422000 | 422500 | 422500 | 421500 | 2772 |
| 551 | 20231030 | 093600 | 94153547500 | 422500 | 423500 | 423500 | 422500 | 2779 |
| 552 | 20231030 | 093500 | 92978304500 | 423500 | 424000 | 424000 | 423000 | 953 |
| 553 | 20231030 | 093400 | 92574650000 | 423500 | 423500 | 424000 | 423000 | 2742 |
| 554 | 20231030 | 093300 | 91412814000 | 423500 | 423500 | 424000 | 423000 | 1582 |
| 555 | 20231030 | 093200 | 90742773000 | 423500 | 424000 | 424000 | 423000 | 2086 |
| 556 | 20231030 | 093100 | 89859292000 | 424000 | 422500 | 424000 | 422500 | 1787 |
| 557 | 20231030 | 093000 | 89103281500 | 423000 | 423000 | 423000 | 422000 | 1342 |
| 558 | 20231030 | 092900 | 88536302500 | 423000 | 424000 | 424500 | 423000 | 2680 |
| 559 | 20231030 | 092800 | 87401500500 | 424000 | 423500 | 424500 | 423000 | 2122 |
| 560 | 20231030 | 092700 | 86502211500 | 423000 | 422000 | 423000 | 422000 | 5922 |
| 561 | 20231030 | 092600 | 84000481000 | 422000 | 422000 | 422500 | 421500 | 2499 |
| 562 | 20231030 | 092500 | 82946004000 | 422000 | 422500 | 423000 | 421500 | 11866 |
| 563 | 20231030 | 092400 | 77937949000 | 422000 | 423500 | 424000 | 422000 | 5461 |
| 564 | 20231030 | 092300 | 75629090000 | 423500 | 424000 | 425000 | 423500 | 4129 |
| 565 | 20231030 | 092200 | 73877625500 | 424000 | 424500 | 425000 | 423500 | 8149 |
| 566 | 20231030 | 092100 | 70418429500 | 424500 | 425000 | 425000 | 423500 | 4338 |
| 567 | 20231030 | 092000 | 68577961500 | 425000 | 423500 | 425000 | 423000 | 5641 |
| 568 | 20231030 | 091900 | 66184055000 | 423500 | 422500 | 423500 | 422500 | 5003 |
| 569 | 20231030 | 091800 | 64068543500 | 422500 | 421000 | 422500 | 420500 | 3723 |
| 570 | 20231030 | 091700 | 62498110500 | 421000 | 421500 | 421500 | 420500 | 2663 |
| 571 | 20231030 | 091600 | 61376806500 | 421500 | 420500 | 421500 | 420000 | 2115 |
| 572 | 20231030 | 091500 | 60486668000 | 420500 | 420000 | 420500 | 419500 | 4615 |
| 573 | 20231030 | 091400 | 58548416500 | 420000 | 420000 | 421000 | 419500 | 5343 |
| 574 | 20231030 | 091300 | 56302998500 | 420000 | 419000 | 420000 | 419000 | 7502 |
| 575 | 20231030 | 091200 | 53156799500 | 419000 | 419000 | 420000 | 419000 | 4180 |
| 576 | 20231030 | 091100 | 51403853500 | 419500 | 421000 | 421000 | 419000 | 4448 |
| 577 | 20231030 | 091000 | 49535226500 | 420500 | 422500 | 423000 | 420500 | 6397 |
| 578 | 20231030 | 090900 | 46838077000 | 422500 | 422500 | 423000 | 422500 | 1677 |
| 579 | 20231030 | 090800 | 46129340000 | 422500 | 420000 | 423000 | 419500 | 12653 |
| 580 | 20231030 | 090700 | 40796008500 | 420000 | 421500 | 422000 | 420000 | 6204 |
| 581 | 20231030 | 090600 | 38185052000 | 421500 | 422500 | 422500 | 421500 | 7919 |
| 582 | 20231030 | 090500 | 34845153500 | 422500 | 422000 | 423000 | 421500 | 4568 |
| 583 | 20231030 | 090400 | 32915655500 | 422000 | 421500 | 422000 | 421000 | 3428 |
| 584 | 20231030 | 090300 | 31470131000 | 421000 | 418500 | 421500 | 418500 | 6818 |
| 585 | 20231030 | 090200 | 28605181500 | 418500 | 417500 | 419000 | 416500 | 14832 |
| 586 | 20231030 | 090100 | 22418965500 | 417000 | 418500 | 419500 | 417000 | 15506 |
| 587 | 20231030 | 090000 | 15936635500 | 418500 | 417500 | 420500 | 417000 | 37546 |