36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 192300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 4184 |
| 3 | 20231025 | 192200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 4 | 20231025 | 192100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 5 | 20231025 | 192000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 6 | 20231025 | 191900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 7 | 20231025 | 191800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 8 | 20231025 | 191700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 9 | 20231025 | 191600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 10 | 20231025 | 191500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 11 | 20231025 | 191400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 12 | 20231025 | 191300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 13 | 20231025 | 191200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 14 | 20231025 | 191100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 15 | 20231025 | 191000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 16 | 20231025 | 190900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 17 | 20231025 | 190800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 18 | 20231025 | 190700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 19 | 20231025 | 190600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 20 | 20231025 | 190500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 21 | 20231025 | 190400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 22 | 20231025 | 190300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 23 | 20231025 | 190200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 24 | 20231025 | 190100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 25 | 20231025 | 190000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 26 | 20231025 | 185900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 27 | 20231025 | 185800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 28 | 20231025 | 185700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 29 | 20231025 | 185600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 30 | 20231025 | 185500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 31 | 20231025 | 185400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 32 | 20231025 | 185300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 4184 |
| 33 | 20231025 | 185200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 34 | 20231025 | 185100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 35 | 20231025 | 185000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 36 | 20231025 | 184900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 37 | 20231025 | 184800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 38 | 20231025 | 184700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 39 | 20231025 | 184600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 40 | 20231025 | 184500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 41 | 20231025 | 184400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 42 | 20231025 | 184300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 43 | 20231025 | 184200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 44 | 20231025 | 184100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 45 | 20231025 | 184000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 46 | 20231025 | 183900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 47 | 20231025 | 183800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 48 | 20231025 | 183700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 49 | 20231025 | 183600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 50 | 20231025 | 183500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 51 | 20231025 | 183400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 52 | 20231025 | 183300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 53 | 20231025 | 183200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 54 | 20231025 | 183100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 55 | 20231025 | 183000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 56 | 20231025 | 182900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 57 | 20231025 | 182800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 58 | 20231025 | 182700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 59 | 20231025 | 182600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 60 | 20231025 | 182500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 61 | 20231025 | 182400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 62 | 20231025 | 182300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 4184 |
| 63 | 20231025 | 182200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 64 | 20231025 | 182100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 65 | 20231025 | 182000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 66 | 20231025 | 181900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 67 | 20231025 | 181800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 68 | 20231025 | 181700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 69 | 20231025 | 181600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 70 | 20231025 | 181500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 71 | 20231025 | 181400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 72 | 20231025 | 181300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 73 | 20231025 | 181200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 74 | 20231025 | 181100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 75 | 20231025 | 181000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 76 | 20231025 | 180900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 77 | 20231025 | 180800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 78 | 20231025 | 180700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 79 | 20231025 | 180600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 80 | 20231025 | 180500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 81 | 20231025 | 180400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 82 | 20231025 | 180300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 83 | 20231025 | 180200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 84 | 20231025 | 180100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 85 | 20231025 | 180000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 86 | 20231025 | 175900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 87 | 20231025 | 175800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 88 | 20231025 | 175700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 89 | 20231025 | 175600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 90 | 20231025 | 175500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 91 | 20231025 | 175400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 92 | 20231025 | 175300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 4184 |
| 93 | 20231025 | 175200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 94 | 20231025 | 175100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 95 | 20231025 | 175000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 96 | 20231025 | 174900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 97 | 20231025 | 174800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 98 | 20231025 | 174700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 99 | 20231025 | 174600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 100 | 20231025 | 174500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 101 | 20231025 | 174400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 102 | 20231025 | 174300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 103 | 20231025 | 174200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 104 | 20231025 | 174100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 105 | 20231025 | 174000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 106 | 20231025 | 173900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 107 | 20231025 | 173800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 108 | 20231025 | 173700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 109 | 20231025 | 173600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 110 | 20231025 | 173500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 111 | 20231025 | 173400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 112 | 20231025 | 173300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 113 | 20231025 | 173200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 114 | 20231025 | 173100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 115 | 20231025 | 173000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 116 | 20231025 | 172900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 117 | 20231025 | 172800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 118 | 20231025 | 172700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 119 | 20231025 | 172600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 120 | 20231025 | 172500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 121 | 20231025 | 172400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 122 | 20231025 | 172300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 4184 |
| 123 | 20231025 | 172200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 124 | 20231025 | 172100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 125 | 20231025 | 172000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 126 | 20231025 | 171900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 127 | 20231025 | 171800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 128 | 20231025 | 171700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 129 | 20231025 | 171600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 130 | 20231025 | 171500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 131 | 20231025 | 171400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 132 | 20231025 | 171300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 133 | 20231025 | 171200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 134 | 20231025 | 171100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 135 | 20231025 | 171000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 136 | 20231025 | 170900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 137 | 20231025 | 170800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 138 | 20231025 | 170700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 139 | 20231025 | 170600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 140 | 20231025 | 170500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 141 | 20231025 | 170400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 142 | 20231025 | 170300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 143 | 20231025 | 170200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 144 | 20231025 | 170100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 145 | 20231025 | 170000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 146 | 20231025 | 165900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 147 | 20231025 | 165800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 148 | 20231025 | 165700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 149 | 20231025 | 165600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 150 | 20231025 | 165500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 151 | 20231025 | 165400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 152 | 20231025 | 165300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 4184 |
| 153 | 20231025 | 165200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 154 | 20231025 | 165100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 155 | 20231025 | 165000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 156 | 20231025 | 164900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 157 | 20231025 | 164800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 158 | 20231025 | 164700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 159 | 20231025 | 164600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 160 | 20231025 | 164500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 161 | 20231025 | 164400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 162 | 20231025 | 164300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 163 | 20231025 | 164200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 164 | 20231025 | 164100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 165 | 20231025 | 164000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 166 | 20231025 | 163900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 167 | 20231025 | 163800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 168 | 20231025 | 163700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 169 | 20231025 | 163600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 170 | 20231025 | 163500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 171 | 20231025 | 163400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 172 | 20231025 | 163300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 173 | 20231025 | 163200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 174 | 20231025 | 163100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 175 | 20231025 | 163000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 176 | 20231025 | 162900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 177 | 20231025 | 162800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 178 | 20231025 | 162700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 179 | 20231025 | 162600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 180 | 20231025 | 162500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 181 | 20231025 | 162400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 182 | 20231025 | 162300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 4184 |
| 183 | 20231025 | 162200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 184 | 20231025 | 162100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 185 | 20231025 | 162000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 186 | 20231025 | 161900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 187 | 20231025 | 161800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 188 | 20231025 | 161700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 189 | 20231025 | 161600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 190 | 20231025 | 161500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 191 | 20231025 | 161400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 192 | 20231025 | 161300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 193 | 20231025 | 161200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 194 | 20231025 | 161100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 195 | 20231025 | 161000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 196 | 20231025 | 160900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 197 | 20231025 | 160800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 198 | 20231025 | 160700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 199 | 20231025 | 160600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 200 | 20231025 | 160500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 201 | 20231025 | 160400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 202 | 20231025 | 160300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 203 | 20231025 | 160200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 204 | 20231025 | 160100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 205 | 20231025 | 160000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 206 | 20231025 | 155900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 207 | 20231025 | 155800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 208 | 20231025 | 155700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 209 | 20231025 | 155600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 210 | 20231025 | 155500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 211 | 20231025 | 155400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 212 | 20231025 | 155300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 4184 |
| 213 | 20231025 | 155200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 214 | 20231025 | 155100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 215 | 20231025 | 155000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 216 | 20231025 | 154900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 217 | 20231025 | 154800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 218 | 20231025 | 154700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 219 | 20231025 | 154600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 220 | 20231025 | 154500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 221 | 20231025 | 154400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 222 | 20231025 | 154300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 223 | 20231025 | 154200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 224 | 20231025 | 154100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 225 | 20231025 | 154000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 226 | 20231025 | 153900 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 227 | 20231025 | 153800 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 228 | 20231025 | 153700 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 229 | 20231025 | 153600 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 230 | 20231025 | 153500 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 231 | 20231025 | 153400 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 232 | 20231025 | 153300 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 233 | 20231025 | 153200 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 234 | 20231025 | 153100 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 235 | 20231025 | 153000 | 51462886500 | 399500 | 399500 | 399500 | 399500 | 4184 |
| 236 | 20231025 | 152900 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 237 | 20231025 | 152800 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 238 | 20231025 | 152700 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 239 | 20231025 | 152600 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 240 | 20231025 | 152500 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 241 | 20231025 | 152400 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 242 | 20231025 | 152300 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 243 | 20231025 | 152200 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 244 | 20231025 | 152100 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 245 | 20231025 | 152000 | 49791378500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 246 | 20231025 | 151900 | 49791378500 | 399000 | 399500 | 399500 | 399000 | 213 |
| 247 | 20231025 | 151800 | 49706309500 | 399500 | 399500 | 399500 | 399000 | 133 |
| 248 | 20231025 | 151700 | 49653179000 | 399000 | 400000 | 400000 | 399000 | 571 |
| 249 | 20231025 | 151600 | 49424994500 | 399500 | 399500 | 400000 | 399000 | 171 |
| 250 | 20231025 | 151500 | 49356651000 | 399000 | 399500 | 399500 | 399000 | 116 |
| 251 | 20231025 | 151400 | 49310331000 | 399500 | 399500 | 399500 | 399000 | 172 |
| 252 | 20231025 | 151300 | 49241633500 | 399500 | 399000 | 399500 | 399000 | 172 |
| 253 | 20231025 | 151200 | 49172926500 | 399500 | 399500 | 399500 | 399000 | 91 |
| 254 | 20231025 | 151100 | 49136578000 | 399500 | 399000 | 399500 | 399000 | 84 |
| 255 | 20231025 | 151000 | 49103021500 | 399500 | 399500 | 399500 | 399000 | 247 |
| 256 | 20231025 | 150900 | 49004351000 | 399000 | 399500 | 399500 | 399000 | 78 |
| 257 | 20231025 | 150800 | 48973204000 | 399500 | 399500 | 400000 | 399000 | 256 |
| 258 | 20231025 | 150700 | 48870930000 | 399500 | 399500 | 400000 | 399500 | 86 |
| 259 | 20231025 | 150600 | 48836567000 | 399500 | 399500 | 400000 | 399000 | 875 |
| 260 | 20231025 | 150500 | 48486835000 | 399500 | 399500 | 400000 | 399500 | 68 |
| 261 | 20231025 | 150400 | 48459661000 | 400000 | 400000 | 400000 | 399000 | 268 |
| 262 | 20231025 | 150300 | 48352564000 | 399500 | 399500 | 400000 | 399500 | 69 |
| 263 | 20231025 | 150200 | 48324995500 | 399500 | 400000 | 400000 | 399000 | 159 |
| 264 | 20231025 | 150100 | 48261487500 | 400000 | 399000 | 400000 | 399000 | 137 |
| 265 | 20231025 | 150000 | 48206765000 | 399500 | 399500 | 400000 | 399000 | 145 |
| 266 | 20231025 | 145900 | 48148850000 | 399500 | 400000 | 400000 | 399000 | 811 |
| 267 | 20231025 | 145800 | 47824815500 | 400000 | 400000 | 400000 | 399500 | 145 |
| 268 | 20231025 | 145700 | 47766817500 | 399500 | 400000 | 400000 | 399500 | 65 |
| 269 | 20231025 | 145600 | 47740820000 | 400000 | 399500 | 400000 | 399000 | 141 |
| 270 | 20231025 | 145500 | 47684481500 | 399500 | 399000 | 399500 | 399000 | 268 |
| 271 | 20231025 | 145400 | 47577418500 | 399500 | 399500 | 399500 | 399000 | 90 |
| 272 | 20231025 | 145300 | 47541470000 | 399500 | 399000 | 399500 | 398500 | 265 |
| 273 | 20231025 | 145200 | 47435692000 | 399000 | 399000 | 399500 | 398500 | 650 |
| 274 | 20231025 | 145100 | 47176341500 | 399000 | 399000 | 399000 | 398500 | 153 |
| 275 | 20231025 | 145000 | 47115308000 | 399000 | 398500 | 399000 | 398500 | 78 |
| 276 | 20231025 | 144900 | 47084208500 | 398500 | 399000 | 399000 | 398500 | 160 |
| 277 | 20231025 | 144800 | 47020402000 | 399000 | 399000 | 399000 | 398500 | 89 |
| 278 | 20231025 | 144700 | 46984899000 | 399000 | 398500 | 399000 | 398500 | 87 |
| 279 | 20231025 | 144600 | 46950209500 | 398500 | 399500 | 399500 | 398500 | 295 |
| 280 | 20231025 | 144500 | 46832514000 | 399500 | 399500 | 399500 | 399000 | 132 |
| 281 | 20231025 | 144400 | 46779814500 | 399500 | 399000 | 399500 | 398500 | 597 |
| 282 | 20231025 | 144300 | 46541588000 | 398500 | 398500 | 399000 | 398500 | 132 |
| 283 | 20231025 | 144200 | 46488955000 | 398500 | 399000 | 399000 | 398500 | 107 |
| 284 | 20231025 | 144100 | 46446294500 | 399000 | 398500 | 399000 | 398500 | 108 |
| 285 | 20231025 | 144000 | 46403208000 | 399000 | 398500 | 399000 | 398500 | 48 |
| 286 | 20231025 | 143900 | 46384063000 | 398500 | 398500 | 399000 | 398500 | 207 |
| 287 | 20231025 | 143800 | 46301535500 | 399000 | 399000 | 399000 | 398500 | 95 |
| 288 | 20231025 | 143700 | 46263637500 | 399000 | 399000 | 399000 | 398500 | 161 |
| 289 | 20231025 | 143600 | 46199408500 | 399000 | 399000 | 399000 | 398500 | 137 |
| 290 | 20231025 | 143500 | 46144773500 | 399000 | 398500 | 399000 | 398500 | 64 |
| 291 | 20231025 | 143400 | 46119251000 | 399000 | 399000 | 399000 | 398500 | 179 |
| 292 | 20231025 | 143300 | 46047882000 | 399000 | 399000 | 399000 | 398500 | 148 |
| 293 | 20231025 | 143200 | 45988844500 | 399000 | 398500 | 399000 | 398500 | 249 |
| 294 | 20231025 | 143100 | 45889587500 | 398500 | 399500 | 399500 | 398500 | 835 |
| 295 | 20231025 | 143000 | 45556272500 | 400000 | 399500 | 400000 | 399500 | 277 |
| 296 | 20231025 | 142900 | 45445592500 | 400000 | 399500 | 400000 | 399000 | 297 |
| 297 | 20231025 | 142800 | 45326909000 | 399500 | 399500 | 399500 | 399000 | 134 |
| 298 | 20231025 | 142700 | 45273414000 | 399500 | 399500 | 399500 | 399000 | 171 |
| 299 | 20231025 | 142600 | 45205106500 | 399500 | 399500 | 400000 | 399000 | 122 |
| 300 | 20231025 | 142500 | 45156367500 | 399500 | 399000 | 399500 | 399000 | 352 |
| 301 | 20231025 | 142400 | 45015754000 | 399500 | 399500 | 399500 | 399000 | 359 |
| 302 | 20231025 | 142300 | 44872347500 | 399000 | 399000 | 399500 | 399000 | 63 |
| 303 | 20231025 | 142200 | 44847205000 | 399500 | 399500 | 399500 | 399000 | 56 |
| 304 | 20231025 | 142100 | 44824840500 | 399500 | 399500 | 399500 | 399000 | 68 |
| 305 | 20231025 | 142000 | 44797681500 | 399500 | 399000 | 399500 | 399000 | 98 |
| 306 | 20231025 | 141900 | 44758554500 | 399000 | 398500 | 399500 | 398500 | 852 |
| 307 | 20231025 | 141800 | 44418618500 | 398500 | 398500 | 399000 | 398500 | 59 |
| 308 | 20231025 | 141700 | 44395100000 | 399000 | 398500 | 399000 | 398500 | 97 |
| 309 | 20231025 | 141600 | 44356420000 | 399000 | 398500 | 399000 | 398500 | 111 |
| 310 | 20231025 | 141500 | 44312152500 | 399000 | 399500 | 399500 | 398500 | 703 |
| 311 | 20231025 | 141400 | 44031731500 | 399500 | 399000 | 399500 | 399000 | 259 |
| 312 | 20231025 | 141300 | 43928359500 | 399500 | 399500 | 399500 | 399000 | 174 |
| 313 | 20231025 | 141200 | 43858870500 | 399000 | 399000 | 399500 | 399000 | 125 |
| 314 | 20231025 | 141100 | 43808954500 | 399500 | 399500 | 399500 | 399000 | 92 |
| 315 | 20231025 | 141000 | 43772221000 | 399500 | 399500 | 399500 | 399000 | 93 |
| 316 | 20231025 | 140900 | 43735082500 | 399500 | 399500 | 399500 | 399000 | 137 |
| 317 | 20231025 | 140800 | 43680366000 | 399000 | 399500 | 399500 | 399000 | 59 |
| 318 | 20231025 | 140700 | 43656806500 | 399500 | 399000 | 399500 | 399000 | 221 |
| 319 | 20231025 | 140600 | 43568542500 | 399500 | 399000 | 399500 | 399000 | 88 |
| 320 | 20231025 | 140500 | 43533403500 | 399000 | 399000 | 399500 | 399000 | 247 |
| 321 | 20231025 | 140400 | 43434828000 | 399500 | 399000 | 399500 | 399000 | 212 |
| 322 | 20231025 | 140300 | 43350215500 | 399000 | 399500 | 399500 | 399000 | 61 |
| 323 | 20231025 | 140200 | 43325859000 | 399000 | 399500 | 399500 | 399000 | 78 |
| 324 | 20231025 | 140100 | 43294704500 | 399500 | 399500 | 399500 | 399000 | 37 |
| 325 | 20231025 | 140000 | 43279928500 | 399500 | 399500 | 400000 | 399000 | 403 |
| 326 | 20231025 | 135900 | 43118932000 | 399500 | 400000 | 400000 | 399500 | 89 |
| 327 | 20231025 | 135800 | 43083350000 | 399500 | 399500 | 400000 | 399500 | 130 |
| 328 | 20231025 | 135700 | 43031413000 | 400000 | 398500 | 400000 | 398500 | 645 |
| 329 | 20231025 | 135600 | 42774132000 | 398000 | 398500 | 398500 | 398000 | 72 |
| 330 | 20231025 | 135500 | 42745453500 | 398000 | 398000 | 398500 | 398000 | 141 |
| 331 | 20231025 | 135400 | 42689319000 | 398500 | 398500 | 398500 | 398000 | 108 |
| 332 | 20231025 | 135300 | 42646289000 | 398500 | 399000 | 399500 | 398000 | 670 |
| 333 | 20231025 | 135200 | 42379204500 | 399000 | 399000 | 400000 | 398500 | 94 |
| 334 | 20231025 | 135100 | 42341677500 | 399000 | 399000 | 399000 | 398500 | 885 |
| 335 | 20231025 | 135000 | 41988573500 | 398500 | 398500 | 399000 | 398500 | 542 |
| 336 | 20231025 | 134900 | 41772386000 | 399000 | 398500 | 399000 | 398500 | 99 |
| 337 | 20231025 | 134800 | 41732896000 | 398500 | 399500 | 399500 | 398500 | 507 |
| 338 | 20231025 | 134700 | 41530515000 | 399500 | 400000 | 400000 | 399500 | 67 |
| 339 | 20231025 | 134600 | 41503726000 | 400000 | 400000 | 400500 | 399500 | 356 |
| 340 | 20231025 | 134500 | 41361329000 | 400500 | 400000 | 400500 | 400000 | 87 |
| 341 | 20231025 | 134400 | 41326496000 | 400000 | 400000 | 400500 | 400000 | 132 |
| 342 | 20231025 | 134300 | 41273675000 | 400500 | 400000 | 400500 | 400000 | 35 |
| 343 | 20231025 | 134200 | 41259667500 | 400500 | 400000 | 400500 | 400000 | 348 |
| 344 | 20231025 | 134100 | 41120444500 | 400000 | 401000 | 401000 | 400000 | 873 |
| 345 | 20231025 | 134000 | 40770862000 | 401000 | 401000 | 401000 | 400500 | 81 |
| 346 | 20231025 | 133900 | 40738390500 | 401000 | 400500 | 401000 | 400500 | 50 |
| 347 | 20231025 | 133800 | 40718345500 | 401000 | 400500 | 401000 | 400500 | 128 |
| 348 | 20231025 | 133700 | 40667030500 | 400500 | 401000 | 401000 | 400500 | 53 |
| 349 | 20231025 | 133600 | 40645786000 | 401000 | 400500 | 401000 | 400500 | 51 |
| 350 | 20231025 | 133500 | 40625349500 | 400500 | 401500 | 401500 | 400500 | 819 |
| 351 | 20231025 | 133400 | 40296728500 | 401500 | 402000 | 402000 | 401500 | 79 |
| 352 | 20231025 | 133300 | 40264979500 | 402000 | 402000 | 402000 | 401500 | 77 |
| 353 | 20231025 | 133200 | 40234031000 | 402000 | 402000 | 402500 | 401500 | 336 |
| 354 | 20231025 | 133100 | 40098961500 | 402500 | 402000 | 402500 | 402000 | 85 |
| 355 | 20231025 | 133000 | 40064757000 | 402000 | 402500 | 402500 | 402000 | 75 |
| 356 | 20231025 | 132900 | 40034579000 | 402500 | 402000 | 402500 | 401500 | 123 |
| 357 | 20231025 | 132800 | 39985132000 | 402000 | 401500 | 402000 | 401500 | 212 |
| 358 | 20231025 | 132700 | 39899918000 | 402000 | 402000 | 402000 | 401500 | 75 |
| 359 | 20231025 | 132600 | 39869769500 | 402000 | 401500 | 402000 | 401500 | 307 |
| 360 | 20231025 | 132500 | 39746379000 | 402000 | 402000 | 402000 | 401500 | 100 |
| 361 | 20231025 | 132400 | 39706188000 | 402000 | 401500 | 402000 | 401000 | 470 |
| 362 | 20231025 | 132300 | 39517464000 | 401000 | 402000 | 402000 | 401000 | 860 |
| 363 | 20231025 | 132200 | 39172077000 | 402000 | 402000 | 402000 | 401500 | 66 |
| 364 | 20231025 | 132100 | 39145558000 | 402000 | 402000 | 402000 | 401500 | 99 |
| 365 | 20231025 | 132000 | 39105795000 | 402000 | 402000 | 402500 | 402000 | 524 |
| 366 | 20231025 | 131900 | 38895111500 | 402000 | 402500 | 403000 | 402000 | 597 |
| 367 | 20231025 | 131800 | 38654801500 | 402500 | 403000 | 403000 | 402500 | 152 |
| 368 | 20231025 | 131700 | 38593560000 | 403000 | 403500 | 403500 | 403000 | 497 |
| 369 | 20231025 | 131600 | 38393190000 | 403500 | 403000 | 403500 | 403000 | 111 |
| 370 | 20231025 | 131500 | 38348425000 | 403000 | 403500 | 403500 | 402500 | 571 |
| 371 | 20231025 | 131400 | 38118277000 | 403500 | 403000 | 403500 | 403000 | 124 |
| 372 | 20231025 | 131300 | 38068261500 | 403500 | 403500 | 403500 | 403000 | 226 |
| 373 | 20231025 | 131200 | 37977081500 | 403500 | 403500 | 403500 | 402500 | 178 |
| 374 | 20231025 | 131100 | 37905319000 | 403500 | 403000 | 403500 | 403000 | 958 |
| 375 | 20231025 | 131000 | 37519089500 | 403000 | 403500 | 403500 | 403000 | 535 |
| 376 | 20231025 | 130900 | 37303344500 | 403500 | 402500 | 403500 | 402500 | 2317 |
| 377 | 20231025 | 130800 | 36369905500 | 402500 | 402000 | 402500 | 401500 | 1281 |
| 378 | 20231025 | 130700 | 35854943000 | 401500 | 402000 | 402000 | 401500 | 191 |
| 379 | 20231025 | 130600 | 35778198500 | 402000 | 401500 | 402000 | 401500 | 103 |
| 380 | 20231025 | 130500 | 35736813000 | 402000 | 401500 | 402000 | 401500 | 84 |
| 381 | 20231025 | 130400 | 35703057000 | 402000 | 402000 | 402000 | 401500 | 58 |
| 382 | 20231025 | 130300 | 35679747000 | 402000 | 402000 | 402000 | 402000 | 57 |
| 383 | 20231025 | 130200 | 35656833000 | 402000 | 402000 | 402000 | 402000 | 10 |
| 384 | 20231025 | 130100 | 35652813000 | 402000 | 402000 | 402000 | 401500 | 53 |
| 385 | 20231025 | 130000 | 35631508000 | 401500 | 402000 | 402000 | 401500 | 261 |
| 386 | 20231025 | 125900 | 35526696000 | 402000 | 402000 | 402000 | 401500 | 123 |
| 387 | 20231025 | 125800 | 35477250500 | 402000 | 401000 | 402000 | 400500 | 641 |
| 388 | 20231025 | 125700 | 35220009000 | 401000 | 401000 | 401000 | 400500 | 89 |
| 389 | 20231025 | 125600 | 35184352000 | 400500 | 402000 | 402000 | 400500 | 820 |
| 390 | 20231025 | 125500 | 34855402000 | 402000 | 401500 | 402000 | 401500 | 417 |
| 391 | 20231025 | 125400 | 34687934500 | 402000 | 402000 | 402000 | 401500 | 102 |
| 392 | 20231025 | 125300 | 34646950500 | 401500 | 402000 | 402500 | 401500 | 204 |
| 393 | 20231025 | 125200 | 34564923000 | 402500 | 402000 | 402500 | 402000 | 705 |
| 394 | 20231025 | 125100 | 34281492000 | 402500 | 402500 | 402500 | 402000 | 138 |
| 395 | 20231025 | 125000 | 34225950000 | 402000 | 402500 | 402500 | 402000 | 73 |
| 396 | 20231025 | 124900 | 34196573000 | 402500 | 402500 | 402500 | 402000 | 119 |
| 397 | 20231025 | 124800 | 34148692500 | 402500 | 402500 | 402500 | 402000 | 82 |
| 398 | 20231025 | 124700 | 34115690000 | 402500 | 402500 | 402500 | 402000 | 63 |
| 399 | 20231025 | 124600 | 34090334500 | 402500 | 402000 | 402500 | 402000 | 94 |
| 400 | 20231025 | 124500 | 34052516500 | 402500 | 402000 | 402500 | 402000 | 39 |
| 401 | 20231025 | 124400 | 34036824500 | 402500 | 402000 | 402500 | 402000 | 298 |
| 402 | 20231025 | 124300 | 33917004000 | 402000 | 402000 | 402000 | 401500 | 52 |
| 403 | 20231025 | 124200 | 33896100500 | 402000 | 402000 | 402000 | 402000 | 40 |
| 404 | 20231025 | 124100 | 33880020500 | 402000 | 402000 | 402000 | 401500 | 39 |
| 405 | 20231025 | 124000 | 33864346500 | 402000 | 402000 | 402000 | 401000 | 633 |
| 406 | 20231025 | 123900 | 33610167500 | 402000 | 402000 | 402000 | 401500 | 85 |
| 407 | 20231025 | 123800 | 33576004000 | 401500 | 402000 | 402000 | 401500 | 68 |
| 408 | 20231025 | 123700 | 33548669000 | 402000 | 402000 | 402000 | 401500 | 50 |
| 409 | 20231025 | 123600 | 33528569500 | 402000 | 402000 | 402000 | 402000 | 76 |
| 410 | 20231025 | 123500 | 33498017500 | 401500 | 402000 | 402000 | 401500 | 59 |
| 411 | 20231025 | 123400 | 33474303000 | 402000 | 402000 | 402000 | 401500 | 80 |
| 412 | 20231025 | 123300 | 33442147500 | 402000 | 402000 | 402000 | 401500 | 88 |
| 413 | 20231025 | 123200 | 33406772500 | 402000 | 402000 | 402000 | 401500 | 45 |
| 414 | 20231025 | 123100 | 33388697500 | 402000 | 402000 | 402000 | 402000 | 57 |
| 415 | 20231025 | 123000 | 33365783500 | 402000 | 401500 | 402000 | 401000 | 126 |
| 416 | 20231025 | 122900 | 33315195000 | 401500 | 401500 | 401500 | 401500 | 94 |
| 417 | 20231025 | 122800 | 33277454000 | 401500 | 401500 | 401500 | 401000 | 56 |
| 418 | 20231025 | 122700 | 33254970500 | 401500 | 401500 | 401500 | 401000 | 111 |
| 419 | 20231025 | 122600 | 33210411500 | 401500 | 401500 | 401500 | 401000 | 166 |
| 420 | 20231025 | 122500 | 33143773000 | 401500 | 401500 | 401500 | 401000 | 26 |
| 421 | 20231025 | 122400 | 33133337500 | 401500 | 401500 | 401500 | 401000 | 216 |
| 422 | 20231025 | 122300 | 33046641000 | 401500 | 401500 | 401500 | 401000 | 43 |
| 423 | 20231025 | 122200 | 33029378000 | 401500 | 401500 | 401500 | 401000 | 55 |
| 424 | 20231025 | 122100 | 33007300500 | 401500 | 401000 | 401500 | 401000 | 63 |
| 425 | 20231025 | 122000 | 32982012000 | 401500 | 401500 | 401500 | 401000 | 66 |
| 426 | 20231025 | 121900 | 32955531500 | 401500 | 401500 | 401500 | 401000 | 65 |
| 427 | 20231025 | 121800 | 32929441500 | 401500 | 401500 | 401500 | 401000 | 19 |
| 428 | 20231025 | 121700 | 32921816000 | 401500 | 402000 | 402000 | 401000 | 439 |
| 429 | 20231025 | 121600 | 32745580000 | 402000 | 401500 | 402000 | 401500 | 86 |
| 430 | 20231025 | 121500 | 32711025000 | 402000 | 402000 | 402000 | 401500 | 35 |
| 431 | 20231025 | 121400 | 32696958000 | 402000 | 402500 | 402500 | 401500 | 160 |
| 432 | 20231025 | 121300 | 32632627500 | 402500 | 402000 | 402500 | 402000 | 50 |
| 433 | 20231025 | 121200 | 32612523500 | 402000 | 402000 | 402500 | 402000 | 77 |
| 434 | 20231025 | 121100 | 32581556000 | 402500 | 402000 | 402500 | 401500 | 210 |
| 435 | 20231025 | 121000 | 32497142500 | 402000 | 402500 | 402500 | 402000 | 518 |
| 436 | 20231025 | 120900 | 32288874500 | 402500 | 402500 | 402500 | 402000 | 96 |
| 437 | 20231025 | 120800 | 32250239500 | 402500 | 403000 | 403000 | 402000 | 373 |
| 438 | 20231025 | 120700 | 32100104500 | 402500 | 403000 | 403000 | 402500 | 99 |
| 439 | 20231025 | 120600 | 32060221500 | 403000 | 403000 | 403000 | 403000 | 43 |
| 440 | 20231025 | 120500 | 32042892500 | 403000 | 403500 | 403500 | 402500 | 217 |
| 441 | 20231025 | 120400 | 31955453500 | 403500 | 403000 | 403500 | 403000 | 222 |
| 442 | 20231025 | 120300 | 31865962000 | 403000 | 403000 | 403500 | 403000 | 406 |
| 443 | 20231025 | 120200 | 31702343000 | 403000 | 402500 | 403000 | 402500 | 73 |
| 444 | 20231025 | 120100 | 31672927500 | 402500 | 403000 | 403000 | 402500 | 252 |
| 445 | 20231025 | 120000 | 31571480000 | 403000 | 402000 | 403000 | 402000 | 79 |
| 446 | 20231025 | 115900 | 31539677000 | 402500 | 402000 | 402500 | 402000 | 198 |
| 447 | 20231025 | 115800 | 31459986500 | 402000 | 402500 | 402500 | 402000 | 38 |
| 448 | 20231025 | 115700 | 31444694500 | 402500 | 402500 | 402500 | 402000 | 118 |
| 449 | 20231025 | 115600 | 31397231000 | 402500 | 402000 | 402500 | 402000 | 80 |
| 450 | 20231025 | 115500 | 31365059500 | 402500 | 402000 | 402500 | 402000 | 275 |
| 451 | 20231025 | 115400 | 31254490000 | 402500 | 402500 | 402500 | 402000 | 138 |
| 452 | 20231025 | 115300 | 31198997000 | 402500 | 402000 | 402500 | 402000 | 182 |
| 453 | 20231025 | 115200 | 31125801500 | 402000 | 402500 | 402500 | 401500 | 597 |
| 454 | 20231025 | 115100 | 30885670000 | 403000 | 403000 | 403000 | 402500 | 42 |
| 455 | 20231025 | 115000 | 30868746000 | 403000 | 403000 | 403000 | 402500 | 105 |
| 456 | 20231025 | 114900 | 30826444000 | 403000 | 402500 | 403000 | 402000 | 275 |
| 457 | 20231025 | 114800 | 30715739000 | 402500 | 402500 | 402500 | 402000 | 27 |
| 458 | 20231025 | 114700 | 30704872500 | 402500 | 402000 | 402500 | 402000 | 236 |
| 459 | 20231025 | 114600 | 30609947500 | 402000 | 402000 | 402000 | 401500 | 176 |
| 460 | 20231025 | 114500 | 30539218500 | 402000 | 402000 | 402000 | 401500 | 76 |
| 461 | 20231025 | 114400 | 30508669000 | 402000 | 402000 | 402000 | 402000 | 57 |
| 462 | 20231025 | 114300 | 30485755000 | 401500 | 402000 | 402000 | 401500 | 64 |
| 463 | 20231025 | 114200 | 30460031500 | 402000 | 401000 | 402000 | 401000 | 227 |
| 464 | 20231025 | 114100 | 30368883500 | 401500 | 401500 | 401500 | 401000 | 62 |
| 465 | 20231025 | 114000 | 30343996000 | 401000 | 401500 | 401500 | 401000 | 57 |
| 466 | 20231025 | 113900 | 30321114500 | 401500 | 401000 | 401500 | 401000 | 15 |
| 467 | 20231025 | 113800 | 30315095000 | 401000 | 401000 | 401000 | 400500 | 66 |
| 468 | 20231025 | 113700 | 30288630500 | 400500 | 400500 | 401000 | 400500 | 361 |
| 469 | 20231025 | 113600 | 30143874500 | 400500 | 401500 | 401500 | 400500 | 752 |
| 470 | 20231025 | 113500 | 29842375000 | 401000 | 402500 | 402500 | 401000 | 755 |
| 471 | 20231025 | 113400 | 29539024000 | 402500 | 402500 | 402500 | 402000 | 78 |
| 472 | 20231025 | 113300 | 29507634000 | 402500 | 402500 | 402500 | 402000 | 72 |
| 473 | 20231025 | 113200 | 29478657000 | 402500 | 402500 | 402500 | 402000 | 128 |
| 474 | 20231025 | 113100 | 29427145500 | 402500 | 402500 | 402500 | 402500 | 37 |
| 475 | 20231025 | 113000 | 29412253000 | 402500 | 402500 | 402500 | 402000 | 110 |
| 476 | 20231025 | 112900 | 29367984500 | 402500 | 402000 | 402500 | 401500 | 295 |
| 477 | 20231025 | 112800 | 29249366000 | 402500 | 402000 | 402500 | 401500 | 382 |
| 478 | 20231025 | 112700 | 29095709500 | 402000 | 402000 | 402500 | 402000 | 360 |
| 479 | 20231025 | 112600 | 28950949000 | 402500 | 402500 | 402500 | 402000 | 52 |
| 480 | 20231025 | 112500 | 28930024500 | 402000 | 402000 | 402500 | 401500 | 188 |
| 481 | 20231025 | 112400 | 28854409000 | 402500 | 402500 | 402500 | 402500 | 33 |
| 482 | 20231025 | 112300 | 28841126500 | 402500 | 402000 | 402500 | 401500 | 80 |
| 483 | 20231025 | 112200 | 28808955500 | 401500 | 401500 | 402000 | 401500 | 67 |
| 484 | 20231025 | 112100 | 28782048000 | 401500 | 402000 | 402500 | 401000 | 460 |
| 485 | 20231025 | 112000 | 28597126000 | 402500 | 402000 | 402500 | 401500 | 142 |
| 486 | 20231025 | 111900 | 28540042000 | 402000 | 402000 | 402500 | 401000 | 1020 |
| 487 | 20231025 | 111800 | 28130485000 | 402000 | 402500 | 402500 | 401500 | 206 |
| 488 | 20231025 | 111700 | 28047664000 | 402000 | 402000 | 402500 | 401500 | 142 |
| 489 | 20231025 | 111600 | 27990552500 | 402500 | 402000 | 402500 | 401500 | 22 |
| 490 | 20231025 | 111500 | 27981701500 | 402500 | 402000 | 402500 | 401500 | 201 |
| 491 | 20231025 | 111400 | 27900889000 | 402000 | 402500 | 402500 | 401500 | 171 |
| 492 | 20231025 | 111300 | 27832148500 | 402500 | 402500 | 402500 | 402000 | 55 |
| 493 | 20231025 | 111200 | 27810013000 | 402000 | 402500 | 402500 | 402000 | 81 |
| 494 | 20231025 | 111100 | 27777412500 | 402500 | 403000 | 403500 | 402000 | 974 |
| 495 | 20231025 | 111000 | 27384937500 | 402500 | 401500 | 403000 | 401000 | 1459 |
| 496 | 20231025 | 110900 | 26798232000 | 401000 | 401000 | 401500 | 401000 | 42 |
| 497 | 20231025 | 110800 | 26781370500 | 401000 | 401500 | 401500 | 400500 | 93 |
| 498 | 20231025 | 110700 | 26744055000 | 401500 | 401000 | 401500 | 400500 | 786 |
| 499 | 20231025 | 110600 | 26428863000 | 401000 | 401000 | 401000 | 400500 | 134 |
| 500 | 20231025 | 110500 | 26375131000 | 401000 | 400500 | 401000 | 400500 | 146 |
| 501 | 20231025 | 110400 | 26316587000 | 400500 | 401000 | 401000 | 400500 | 594 |
| 502 | 20231025 | 110300 | 26078659000 | 401000 | 400000 | 401500 | 400000 | 818 |
| 503 | 20231025 | 110200 | 25750777000 | 400000 | 401000 | 401000 | 400000 | 303 |
| 504 | 20231025 | 110100 | 25629425000 | 401000 | 401000 | 401000 | 400500 | 64 |
| 505 | 20231025 | 110000 | 25603765000 | 401000 | 400500 | 401000 | 400000 | 819 |
| 506 | 20231025 | 105900 | 25275811500 | 400500 | 401000 | 401000 | 400000 | 596 |
| 507 | 20231025 | 105800 | 25037089500 | 401000 | 401000 | 401000 | 400500 | 604 |
| 508 | 20231025 | 105700 | 24794886000 | 400500 | 400500 | 401000 | 400500 | 721 |
| 509 | 20231025 | 105600 | 24505783500 | 400500 | 401000 | 401000 | 400000 | 132 |
| 510 | 20231025 | 105500 | 24452913000 | 400500 | 400500 | 401000 | 400000 | 196 |
| 511 | 20231025 | 105400 | 24374398500 | 400500 | 400500 | 400500 | 400000 | 680 |
| 512 | 20231025 | 105300 | 24102070000 | 400000 | 400500 | 400500 | 399500 | 112 |
| 513 | 20231025 | 105200 | 24057268000 | 400500 | 400000 | 400500 | 399500 | 39 |
| 514 | 20231025 | 105100 | 24041661000 | 400000 | 400000 | 400000 | 399500 | 117 |
| 515 | 20231025 | 105000 | 23994862500 | 400000 | 400000 | 400500 | 399500 | 57 |
| 516 | 20231025 | 104900 | 23972062500 | 400000 | 399500 | 400500 | 399500 | 977 |
| 517 | 20231025 | 104800 | 23581165000 | 400000 | 400000 | 400000 | 399000 | 410 |
| 518 | 20231025 | 104700 | 23417372500 | 400000 | 400000 | 400000 | 399500 | 138 |
| 519 | 20231025 | 104600 | 23362175500 | 400000 | 400000 | 400000 | 400000 | 76 |
| 520 | 20231025 | 104500 | 23331775500 | 400000 | 400000 | 400000 | 399500 | 793 |
| 521 | 20231025 | 104400 | 23014577000 | 400000 | 400000 | 400000 | 399500 | 69 |
| 522 | 20231025 | 104300 | 22986977500 | 400000 | 400000 | 400000 | 399500 | 40 |
| 523 | 20231025 | 104200 | 22970979000 | 399500 | 400000 | 400000 | 399500 | 36 |
| 524 | 20231025 | 104100 | 22956583500 | 400000 | 400000 | 400000 | 400000 | 260 |
| 525 | 20231025 | 104000 | 22852583500 | 400000 | 400000 | 400000 | 399500 | 26 |
| 526 | 20231025 | 103900 | 22842184000 | 400000 | 399500 | 400000 | 399500 | 257 |
| 527 | 20231025 | 103800 | 22739505000 | 399500 | 399500 | 399500 | 399000 | 21 |
| 528 | 20231025 | 103700 | 22731117000 | 399500 | 399500 | 399500 | 399000 | 25 |
| 529 | 20231025 | 103600 | 22721130500 | 399500 | 399500 | 399500 | 399500 | 167 |
| 530 | 20231025 | 103500 | 22654414000 | 399500 | 399000 | 399500 | 399000 | 59 |
| 531 | 20231025 | 103400 | 22630855500 | 399500 | 399500 | 399500 | 399500 | 61 |
| 532 | 20231025 | 103300 | 22606486000 | 399500 | 399000 | 399500 | 399000 | 64 |
| 533 | 20231025 | 103200 | 22580940500 | 399000 | 399000 | 399000 | 398500 | 247 |
| 534 | 20231025 | 103100 | 22482442500 | 398500 | 399000 | 399000 | 398500 | 187 |
| 535 | 20231025 | 103000 | 22407848500 | 398500 | 400000 | 400000 | 398500 | 372 |
| 536 | 20231025 | 102900 | 22259381500 | 399500 | 399500 | 400000 | 399500 | 118 |
| 537 | 20231025 | 102800 | 22212236000 | 399500 | 400500 | 400500 | 399500 | 727 |
| 538 | 20231025 | 102700 | 21921474500 | 400000 | 399500 | 400500 | 399500 | 225 |
| 539 | 20231025 | 102600 | 21831474000 | 400000 | 400500 | 400500 | 399500 | 768 |
| 540 | 20231025 | 102500 | 21524267000 | 400000 | 400500 | 401000 | 400000 | 180 |
| 541 | 20231025 | 102400 | 21452174000 | 400500 | 400500 | 401000 | 400500 | 169 |
| 542 | 20231025 | 102300 | 21384458000 | 400500 | 400500 | 401000 | 400500 | 66 |
| 543 | 20231025 | 102200 | 21358016000 | 400500 | 400000 | 400500 | 400000 | 266 |
| 544 | 20231025 | 102100 | 21251499000 | 400500 | 401000 | 401500 | 400000 | 223 |
| 545 | 20231025 | 102000 | 21162153000 | 400500 | 400000 | 401000 | 399500 | 764 |
| 546 | 20231025 | 101900 | 20856509000 | 400000 | 399500 | 400000 | 399500 | 460 |
| 547 | 20231025 | 101800 | 20672694000 | 399500 | 399500 | 400000 | 399500 | 248 |
| 548 | 20231025 | 101700 | 20573615500 | 400000 | 400000 | 400000 | 399000 | 193 |
| 549 | 20231025 | 101600 | 20496504000 | 399500 | 401000 | 401000 | 399000 | 1469 |
| 550 | 20231025 | 101500 | 19908843500 | 401000 | 401000 | 401000 | 400500 | 111 |
| 551 | 20231025 | 101400 | 19864335000 | 401000 | 401000 | 401000 | 400500 | 121 |
| 552 | 20231025 | 101300 | 19815814500 | 401000 | 401000 | 401000 | 400500 | 239 |
| 553 | 20231025 | 101200 | 19719976500 | 401000 | 400500 | 401500 | 400500 | 605 |
| 554 | 20231025 | 101100 | 19477560500 | 400500 | 400000 | 401500 | 399500 | 4278 |
| 555 | 20231025 | 101000 | 17765073000 | 400000 | 399000 | 400000 | 399000 | 299 |
| 556 | 20231025 | 100900 | 17645601500 | 399500 | 399500 | 399500 | 399000 | 97 |
| 557 | 20231025 | 100800 | 17606866000 | 399500 | 399000 | 399500 | 398500 | 111 |
| 558 | 20231025 | 100700 | 17562575000 | 399000 | 399500 | 400000 | 399000 | 615 |
| 559 | 20231025 | 100600 | 17316928000 | 399500 | 400000 | 400000 | 399500 | 918 |
| 560 | 20231025 | 100500 | 16950122000 | 399500 | 399500 | 400500 | 399000 | 1571 |
| 561 | 20231025 | 100400 | 16322014000 | 400000 | 400000 | 400000 | 399500 | 99 |
| 562 | 20231025 | 100300 | 16282445000 | 400000 | 399500 | 400000 | 399000 | 401 |
| 563 | 20231025 | 100200 | 16122260000 | 399500 | 399500 | 399500 | 399000 | 374 |
| 564 | 20231025 | 100100 | 15972889500 | 399500 | 400500 | 401000 | 399500 | 554 |
| 565 | 20231025 | 100000 | 15751265500 | 400500 | 399500 | 400500 | 399500 | 877 |
| 566 | 20231025 | 095900 | 15400423500 | 400000 | 399000 | 400000 | 399000 | 739 |
| 567 | 20231025 | 095800 | 15105420000 | 399000 | 400000 | 400000 | 399000 | 897 |
| 568 | 20231025 | 095700 | 14747198500 | 400000 | 399000 | 400000 | 399000 | 624 |
| 569 | 20231025 | 095600 | 14497928500 | 399000 | 398500 | 399500 | 398500 | 426 |
| 570 | 20231025 | 095500 | 14327986000 | 398500 | 398500 | 399000 | 398000 | 1232 |
| 571 | 20231025 | 095400 | 13836953500 | 398000 | 398000 | 398500 | 397500 | 616 |
| 572 | 20231025 | 095300 | 13591796000 | 398000 | 398000 | 398000 | 397500 | 147 |
| 573 | 20231025 | 095200 | 13533313500 | 398000 | 398000 | 398000 | 397500 | 263 |
| 574 | 20231025 | 095100 | 13428667500 | 397500 | 398000 | 398500 | 397500 | 177 |
| 575 | 20231025 | 095000 | 13358232500 | 398000 | 397500 | 398000 | 397500 | 187 |
| 576 | 20231025 | 094900 | 13283894000 | 397500 | 397500 | 397500 | 396500 | 313 |
| 577 | 20231025 | 094800 | 13159504000 | 397000 | 399000 | 399000 | 397000 | 1013 |
| 578 | 20231025 | 094700 | 12756361000 | 399000 | 399000 | 399000 | 398500 | 213 |
| 579 | 20231025 | 094600 | 12671380500 | 399000 | 398000 | 399000 | 397500 | 1039 |
| 580 | 20231025 | 094500 | 12257292500 | 398000 | 398000 | 398500 | 398000 | 187 |
| 581 | 20231025 | 094400 | 12182860000 | 398000 | 398000 | 398500 | 397500 | 96 |
| 582 | 20231025 | 094300 | 12144646500 | 398000 | 398000 | 398500 | 397500 | 113 |
| 583 | 20231025 | 094200 | 12099676500 | 398500 | 397500 | 398500 | 397500 | 366 |
| 584 | 20231025 | 094100 | 11953987500 | 397500 | 397500 | 398000 | 397500 | 134 |
| 585 | 20231025 | 094000 | 11900680000 | 397500 | 397500 | 398500 | 397500 | 164 |
| 586 | 20231025 | 093900 | 11835420500 | 398000 | 397500 | 398000 | 396500 | 900 |
| 587 | 20231025 | 093800 | 11477728000 | 397500 | 398000 | 398000 | 397500 | 38 |
| 588 | 20231025 | 093700 | 11462616000 | 398000 | 398000 | 398500 | 397500 | 196 |
| 589 | 20231025 | 093600 | 11384624000 | 398000 | 397500 | 398500 | 397000 | 758 |
| 590 | 20231025 | 093500 | 11083067000 | 397000 | 397500 | 398000 | 397000 | 212 |
| 591 | 20231025 | 093400 | 10998806000 | 397500 | 399000 | 399000 | 397500 | 1325 |
| 592 | 20231025 | 093300 | 10470997000 | 399000 | 396500 | 399000 | 396500 | 1558 |
| 593 | 20231025 | 093200 | 9851166500 | 397000 | 396500 | 397000 | 396500 | 286 |
| 594 | 20231025 | 093100 | 9737750000 | 397000 | 397000 | 397500 | 396500 | 265 |
| 595 | 20231025 | 093000 | 9632541000 | 397000 | 393500 | 397000 | 393500 | 2676 |
| 596 | 20231025 | 092900 | 8574325500 | 393500 | 394000 | 394000 | 393500 | 21 |
| 597 | 20231025 | 092800 | 8566055000 | 394000 | 394500 | 394500 | 393500 | 678 |
| 598 | 20231025 | 092700 | 8298993000 | 394500 | 394500 | 394500 | 394000 | 58 |
| 599 | 20231025 | 092600 | 8276112500 | 394500 | 394500 | 394500 | 394000 | 536 |
| 600 | 20231025 | 092500 | 8064663000 | 394500 | 394500 | 395000 | 394000 | 382 |
| 601 | 20231025 | 092400 | 7913966000 | 394500 | 394000 | 394500 | 394000 | 846 |
| 602 | 20231025 | 092300 | 7580422000 | 394000 | 394000 | 394000 | 393500 | 266 |
| 603 | 20231025 | 092200 | 7475640000 | 394000 | 394000 | 394500 | 393500 | 638 |
| 604 | 20231025 | 092100 | 7224078000 | 394000 | 394000 | 394500 | 394000 | 315 |
| 605 | 20231025 | 092000 | 7099843000 | 394500 | 393500 | 394500 | 393000 | 1221 |
| 606 | 20231025 | 091900 | 6618867000 | 393500 | 393000 | 394000 | 393000 | 437 |
| 607 | 20231025 | 091800 | 6447052500 | 394000 | 393500 | 394000 | 393000 | 502 |
| 608 | 20231025 | 091700 | 6249455500 | 393000 | 393000 | 393500 | 393000 | 189 |
| 609 | 20231025 | 091600 | 6175176500 | 393000 | 393500 | 394000 | 393000 | 135 |
| 610 | 20231025 | 091500 | 6122047000 | 393500 | 393500 | 393500 | 393000 | 321 |
| 611 | 20231025 | 091400 | 5995828000 | 393000 | 394500 | 395000 | 393000 | 525 |
| 612 | 20231025 | 091300 | 5788931500 | 394500 | 395500 | 396000 | 394000 | 633 |
| 613 | 20231025 | 091200 | 5538890000 | 395500 | 394500 | 396000 | 394500 | 1073 |
| 614 | 20231025 | 091100 | 5114653500 | 394000 | 394500 | 395000 | 393500 | 941 |
| 615 | 20231025 | 091000 | 4743737500 | 395000 | 395000 | 395000 | 394500 | 352 |
| 616 | 20231025 | 090900 | 4604758500 | 394500 | 394000 | 395500 | 394000 | 876 |
| 617 | 20231025 | 090800 | 4259059000 | 394000 | 394000 | 394500 | 393500 | 548 |
| 618 | 20231025 | 090700 | 4043245500 | 394000 | 394000 | 394000 | 392500 | 445 |
| 619 | 20231025 | 090600 | 3868126500 | 393000 | 395000 | 395500 | 393000 | 1223 |
| 620 | 20231025 | 090500 | 3385640500 | 395500 | 394500 | 395500 | 394000 | 1533 |
| 621 | 20231025 | 090400 | 2780819000 | 394500 | 394000 | 395500 | 393500 | 1184 |
| 622 | 20231025 | 090300 | 2313516500 | 394000 | 393500 | 395500 | 393000 | 1172 |
| 623 | 20231025 | 090200 | 1851211500 | 393000 | 393500 | 394000 | 392000 | 1122 |
| 624 | 20231025 | 090100 | 1410723500 | 394000 | 393000 | 394000 | 391500 | 1726 |
| 625 | 20231025 | 090000 | 733021500 | 392500 | 388000 | 393000 | 388000 | 1879 |