35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 184700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 27964 |
| 3 | 20231030 | 184600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 4 | 20231030 | 184500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 5 | 20231030 | 184400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 6 | 20231030 | 184300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 7 | 20231030 | 184200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 8 | 20231030 | 184100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 9 | 20231030 | 184000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 10 | 20231030 | 183900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 11 | 20231030 | 183800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 12 | 20231030 | 183700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 13 | 20231030 | 183600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 14 | 20231030 | 183500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 15 | 20231030 | 183400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 16 | 20231030 | 183300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 17 | 20231030 | 183200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 18 | 20231030 | 183100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 19 | 20231030 | 183000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 20 | 20231030 | 182900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 21 | 20231030 | 182800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 22 | 20231030 | 182700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 23 | 20231030 | 182600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 24 | 20231030 | 182500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 25 | 20231030 | 182400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 26 | 20231030 | 182300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 27 | 20231030 | 182200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 28 | 20231030 | 182100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 29 | 20231030 | 182000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 30 | 20231030 | 181900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 31 | 20231030 | 181800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 32 | 20231030 | 181700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 27964 |
| 33 | 20231030 | 181600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 34 | 20231030 | 181500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 35 | 20231030 | 181400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 36 | 20231030 | 181300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 37 | 20231030 | 181200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 38 | 20231030 | 181100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 39 | 20231030 | 181000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 40 | 20231030 | 180900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 41 | 20231030 | 180800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 42 | 20231030 | 180700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 43 | 20231030 | 180600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 44 | 20231030 | 180500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 45 | 20231030 | 180400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 46 | 20231030 | 180300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 47 | 20231030 | 180200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 48 | 20231030 | 180100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 49 | 20231030 | 180000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 50 | 20231030 | 175900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 51 | 20231030 | 175800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 52 | 20231030 | 175700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 53 | 20231030 | 175600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 54 | 20231030 | 175500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 55 | 20231030 | 175400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 56 | 20231030 | 175300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 57 | 20231030 | 175200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 58 | 20231030 | 175100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 59 | 20231030 | 175000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 60 | 20231030 | 174900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 61 | 20231030 | 174800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 62 | 20231030 | 174700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 27964 |
| 63 | 20231030 | 174600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 64 | 20231030 | 174500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 65 | 20231030 | 174400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 66 | 20231030 | 174300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 67 | 20231030 | 174200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 68 | 20231030 | 174100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 69 | 20231030 | 174000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 70 | 20231030 | 173900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 71 | 20231030 | 173800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 72 | 20231030 | 173700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 73 | 20231030 | 173600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 74 | 20231030 | 173500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 75 | 20231030 | 173400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 76 | 20231030 | 173300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 77 | 20231030 | 173200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 78 | 20231030 | 173100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 79 | 20231030 | 173000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 80 | 20231030 | 172900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 81 | 20231030 | 172800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 82 | 20231030 | 172700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 83 | 20231030 | 172600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 84 | 20231030 | 172500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 85 | 20231030 | 172400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 86 | 20231030 | 172300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 87 | 20231030 | 172200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 88 | 20231030 | 172100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 89 | 20231030 | 172000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 90 | 20231030 | 171900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 91 | 20231030 | 171800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 92 | 20231030 | 171700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 27964 |
| 93 | 20231030 | 171600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 94 | 20231030 | 171500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 95 | 20231030 | 171400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 96 | 20231030 | 171300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 97 | 20231030 | 171200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 98 | 20231030 | 171100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 99 | 20231030 | 171000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 100 | 20231030 | 170900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 101 | 20231030 | 170800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 102 | 20231030 | 170700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 103 | 20231030 | 170600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 104 | 20231030 | 170500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 105 | 20231030 | 170400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 106 | 20231030 | 170300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 107 | 20231030 | 170200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 108 | 20231030 | 170100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 109 | 20231030 | 170000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 110 | 20231030 | 165900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 111 | 20231030 | 165800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 112 | 20231030 | 165700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 113 | 20231030 | 165600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 114 | 20231030 | 165500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 115 | 20231030 | 165400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 116 | 20231030 | 165300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 117 | 20231030 | 165200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 118 | 20231030 | 165100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 119 | 20231030 | 165000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 120 | 20231030 | 164900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 121 | 20231030 | 164800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 122 | 20231030 | 164700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 27964 |
| 123 | 20231030 | 164600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 124 | 20231030 | 164500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 125 | 20231030 | 164400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 126 | 20231030 | 164300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 127 | 20231030 | 164200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 128 | 20231030 | 164100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 129 | 20231030 | 164000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 130 | 20231030 | 163900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 131 | 20231030 | 163800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 132 | 20231030 | 163700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 133 | 20231030 | 163600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 134 | 20231030 | 163500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 135 | 20231030 | 163400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 136 | 20231030 | 163300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 137 | 20231030 | 163200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 138 | 20231030 | 163100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 139 | 20231030 | 163000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 140 | 20231030 | 162900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 141 | 20231030 | 162800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 142 | 20231030 | 162700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 143 | 20231030 | 162600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 144 | 20231030 | 162500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 145 | 20231030 | 162400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 146 | 20231030 | 162300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 147 | 20231030 | 162200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 148 | 20231030 | 162100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 149 | 20231030 | 162000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 150 | 20231030 | 161900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 151 | 20231030 | 161800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 152 | 20231030 | 161700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 27964 |
| 153 | 20231030 | 161600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 154 | 20231030 | 161500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 155 | 20231030 | 161400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 156 | 20231030 | 161300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 157 | 20231030 | 161200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 158 | 20231030 | 161100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 159 | 20231030 | 161000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 160 | 20231030 | 160900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 161 | 20231030 | 160800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 162 | 20231030 | 160700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 163 | 20231030 | 160600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 164 | 20231030 | 160500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 165 | 20231030 | 160400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 166 | 20231030 | 160300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 167 | 20231030 | 160200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 168 | 20231030 | 160100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 169 | 20231030 | 160000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 170 | 20231030 | 155900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 171 | 20231030 | 155800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 172 | 20231030 | 155700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 173 | 20231030 | 155600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 174 | 20231030 | 155500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 175 | 20231030 | 155400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 176 | 20231030 | 155300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 177 | 20231030 | 155200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 178 | 20231030 | 155100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 179 | 20231030 | 155000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 180 | 20231030 | 154900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 181 | 20231030 | 154800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 182 | 20231030 | 154700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 27964 |
| 183 | 20231030 | 154600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 184 | 20231030 | 154500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 185 | 20231030 | 154400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 186 | 20231030 | 154300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 187 | 20231030 | 154200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 188 | 20231030 | 154100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 189 | 20231030 | 154000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 190 | 20231030 | 153900 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 191 | 20231030 | 153800 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 192 | 20231030 | 153700 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 193 | 20231030 | 153600 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 194 | 20231030 | 153500 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 195 | 20231030 | 153400 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 196 | 20231030 | 153300 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 197 | 20231030 | 153200 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 198 | 20231030 | 153100 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 199 | 20231030 | 153000 | 187593944000 | 452000 | 452000 | 452000 | 452000 | 27964 |
| 200 | 20231030 | 152900 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 201 | 20231030 | 152800 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 202 | 20231030 | 152700 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 203 | 20231030 | 152600 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 204 | 20231030 | 152500 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 205 | 20231030 | 152400 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 206 | 20231030 | 152300 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 207 | 20231030 | 152200 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 208 | 20231030 | 152100 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 209 | 20231030 | 152000 | 174954216000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 210 | 20231030 | 151900 | 174954216000 | 452500 | 452000 | 452500 | 451500 | 1348 |
| 211 | 20231030 | 151800 | 174344882500 | 451500 | 451500 | 452000 | 451500 | 99 |
| 212 | 20231030 | 151700 | 174300168000 | 452000 | 452000 | 452000 | 451500 | 620 |
| 213 | 20231030 | 151600 | 174020149000 | 452000 | 452000 | 452000 | 451500 | 599 |
| 214 | 20231030 | 151500 | 173749639000 | 452000 | 452500 | 452500 | 451500 | 757 |
| 215 | 20231030 | 151400 | 173407421000 | 452500 | 451500 | 452500 | 451500 | 426 |
| 216 | 20231030 | 151300 | 173214969000 | 452000 | 452000 | 452500 | 451500 | 1004 |
| 217 | 20231030 | 151200 | 172760923500 | 452000 | 452000 | 453000 | 452000 | 1777 |
| 218 | 20231030 | 151100 | 171957135000 | 452500 | 452000 | 452500 | 451500 | 1322 |
| 219 | 20231030 | 151000 | 171359651500 | 451500 | 451500 | 452000 | 451500 | 169 |
| 220 | 20231030 | 150900 | 171283313500 | 452000 | 452000 | 452000 | 451500 | 462 |
| 221 | 20231030 | 150800 | 171074636000 | 452000 | 451500 | 452000 | 451000 | 1010 |
| 222 | 20231030 | 150700 | 170618657500 | 451500 | 451500 | 451500 | 451000 | 439 |
| 223 | 20231030 | 150600 | 170420590500 | 451500 | 451000 | 451500 | 451000 | 383 |
| 224 | 20231030 | 150500 | 170247813000 | 451500 | 451500 | 451500 | 451000 | 276 |
| 225 | 20231030 | 150400 | 170123296000 | 451500 | 452000 | 452000 | 451000 | 253 |
| 226 | 20231030 | 150300 | 170009059000 | 452000 | 452500 | 453000 | 451000 | 1553 |
| 227 | 20231030 | 150200 | 169306839000 | 452500 | 452000 | 452500 | 452000 | 574 |
| 228 | 20231030 | 150100 | 169047132000 | 452500 | 452000 | 452500 | 451500 | 573 |
| 229 | 20231030 | 150000 | 168788103500 | 452000 | 452000 | 452000 | 451500 | 437 |
| 230 | 20231030 | 145900 | 168590675000 | 452000 | 451500 | 452000 | 451500 | 555 |
| 231 | 20231030 | 145800 | 168339988500 | 451500 | 451500 | 452000 | 451500 | 452 |
| 232 | 20231030 | 145700 | 168135821000 | 452000 | 451500 | 452000 | 451500 | 242 |
| 233 | 20231030 | 145600 | 168026475500 | 452000 | 452000 | 452000 | 451500 | 416 |
| 234 | 20231030 | 145500 | 167838585000 | 452000 | 452000 | 452000 | 451000 | 1321 |
| 235 | 20231030 | 145400 | 167242131500 | 452000 | 451500 | 452000 | 451500 | 351 |
| 236 | 20231030 | 145300 | 167083522000 | 452000 | 451500 | 452000 | 451000 | 278 |
| 237 | 20231030 | 145200 | 166957959000 | 451500 | 451000 | 451500 | 450500 | 521 |
| 238 | 20231030 | 145100 | 166722970500 | 451000 | 451000 | 451000 | 450500 | 396 |
| 239 | 20231030 | 145000 | 166544412500 | 451000 | 450000 | 451000 | 450000 | 539 |
| 240 | 20231030 | 144900 | 166301643500 | 450500 | 450500 | 450500 | 450000 | 265 |
| 241 | 20231030 | 144800 | 166182300000 | 450500 | 450000 | 450500 | 450000 | 184 |
| 242 | 20231030 | 144700 | 166099453500 | 450000 | 450000 | 450500 | 450000 | 1309 |
| 243 | 20231030 | 144600 | 165510004000 | 450500 | 450000 | 450500 | 450000 | 275 |
| 244 | 20231030 | 144500 | 165386166000 | 450500 | 450500 | 450500 | 450000 | 214 |
| 245 | 20231030 | 144400 | 165289798500 | 450500 | 450500 | 450500 | 450000 | 156 |
| 246 | 20231030 | 144300 | 165219548500 | 450500 | 450500 | 450500 | 450000 | 336 |
| 247 | 20231030 | 144200 | 165068299500 | 450500 | 450500 | 451000 | 450000 | 1000 |
| 248 | 20231030 | 144100 | 164617778000 | 451000 | 451000 | 451000 | 450500 | 166 |
| 249 | 20231030 | 144000 | 164542940500 | 451000 | 451000 | 451000 | 450500 | 225 |
| 250 | 20231030 | 143900 | 164441496500 | 451000 | 450500 | 451000 | 450500 | 194 |
| 251 | 20231030 | 143800 | 164354020500 | 450500 | 450500 | 451000 | 450500 | 288 |
| 252 | 20231030 | 143700 | 164224203000 | 451000 | 451000 | 451000 | 450500 | 447 |
| 253 | 20231030 | 143600 | 164022655000 | 451000 | 451000 | 451000 | 450500 | 127 |
| 254 | 20231030 | 143500 | 163965396000 | 451000 | 450500 | 451500 | 450000 | 1519 |
| 255 | 20231030 | 143400 | 163280778500 | 450500 | 450000 | 450500 | 450000 | 199 |
| 256 | 20231030 | 143300 | 163191153000 | 450500 | 450000 | 450500 | 450000 | 356 |
| 257 | 20231030 | 143200 | 163030876000 | 450000 | 450000 | 450000 | 449500 | 884 |
| 258 | 20231030 | 143100 | 162633106000 | 449500 | 450500 | 450500 | 449500 | 1073 |
| 259 | 20231030 | 143000 | 162150272500 | 450500 | 450000 | 450500 | 450000 | 647 |
| 260 | 20231030 | 142900 | 161858854500 | 450000 | 450500 | 450500 | 450000 | 196 |
| 261 | 20231030 | 142800 | 161770588000 | 450500 | 450500 | 450500 | 450000 | 198 |
| 262 | 20231030 | 142700 | 161681424500 | 450500 | 450500 | 450500 | 450000 | 206 |
| 263 | 20231030 | 142600 | 161588685500 | 450500 | 450000 | 450500 | 449500 | 662 |
| 264 | 20231030 | 142500 | 161290800500 | 450000 | 449500 | 450500 | 449500 | 1347 |
| 265 | 20231030 | 142400 | 160684650000 | 450000 | 450000 | 450000 | 449500 | 737 |
| 266 | 20231030 | 142300 | 160353340000 | 449500 | 450500 | 450500 | 449500 | 1036 |
| 267 | 20231030 | 142200 | 159887143000 | 450500 | 450000 | 450500 | 450000 | 204 |
| 268 | 20231030 | 142100 | 159795281500 | 450000 | 450000 | 450500 | 449500 | 523 |
| 269 | 20231030 | 142000 | 159559920500 | 450000 | 450000 | 450500 | 449500 | 2420 |
| 270 | 20231030 | 141900 | 158470699500 | 450000 | 451500 | 451500 | 449500 | 3982 |
| 271 | 20231030 | 141800 | 156678271500 | 451500 | 451500 | 452000 | 451500 | 1364 |
| 272 | 20231030 | 141700 | 156062387500 | 452000 | 452000 | 452000 | 451500 | 252 |
| 273 | 20231030 | 141600 | 155948536500 | 452000 | 452000 | 452000 | 451500 | 182 |
| 274 | 20231030 | 141500 | 155866314500 | 452000 | 451500 | 452000 | 451500 | 810 |
| 275 | 20231030 | 141400 | 155500559000 | 451500 | 452000 | 452500 | 451000 | 1237 |
| 276 | 20231030 | 141300 | 154942059000 | 452000 | 452500 | 452500 | 452000 | 1006 |
| 277 | 20231030 | 141200 | 154487293000 | 452500 | 452500 | 452500 | 452000 | 159 |
| 278 | 20231030 | 141100 | 154415373500 | 452500 | 452500 | 452500 | 452000 | 310 |
| 279 | 20231030 | 141000 | 154275219000 | 452500 | 451500 | 452500 | 451000 | 1353 |
| 280 | 20231030 | 140900 | 153663976500 | 451500 | 451500 | 451500 | 451000 | 167 |
| 281 | 20231030 | 140800 | 153588609500 | 451000 | 451500 | 452000 | 451000 | 463 |
| 282 | 20231030 | 140700 | 153379759500 | 452000 | 451000 | 452000 | 451000 | 1312 |
| 283 | 20231030 | 140600 | 152787427500 | 451500 | 451500 | 452000 | 451000 | 858 |
| 284 | 20231030 | 140500 | 152400039000 | 452000 | 453000 | 453000 | 451500 | 1297 |
| 285 | 20231030 | 140400 | 151813583500 | 453000 | 453000 | 453000 | 452500 | 910 |
| 286 | 20231030 | 140300 | 151401763000 | 453000 | 453000 | 453000 | 452500 | 415 |
| 287 | 20231030 | 140200 | 151213799500 | 453000 | 453000 | 453000 | 452500 | 315 |
| 288 | 20231030 | 140100 | 151071139500 | 453000 | 453000 | 453000 | 452500 | 374 |
| 289 | 20231030 | 140000 | 150901758000 | 453000 | 453000 | 453000 | 452500 | 294 |
| 290 | 20231030 | 135900 | 150768607000 | 452500 | 453000 | 453000 | 452500 | 249 |
| 291 | 20231030 | 135800 | 150655865000 | 453000 | 453000 | 453000 | 452500 | 238 |
| 292 | 20231030 | 135700 | 150548118000 | 453000 | 453000 | 453000 | 452500 | 118 |
| 293 | 20231030 | 135600 | 150494698500 | 453000 | 453500 | 453500 | 452500 | 499 |
| 294 | 20231030 | 135500 | 150268677000 | 453500 | 453500 | 453500 | 453000 | 193 |
| 295 | 20231030 | 135400 | 150181182500 | 453500 | 453000 | 453500 | 453000 | 166 |
| 296 | 20231030 | 135300 | 150105955500 | 453500 | 454000 | 454000 | 453000 | 764 |
| 297 | 20231030 | 135200 | 149759545000 | 453500 | 453000 | 454000 | 452500 | 1653 |
| 298 | 20231030 | 135100 | 149010262500 | 453000 | 452500 | 453000 | 452500 | 164 |
| 299 | 20231030 | 135000 | 148936012000 | 453000 | 453000 | 453000 | 452500 | 205 |
| 300 | 20231030 | 134900 | 148843181500 | 453000 | 452500 | 453500 | 452500 | 798 |
| 301 | 20231030 | 134800 | 148481723000 | 453000 | 453500 | 453500 | 452500 | 719 |
| 302 | 20231030 | 134700 | 148156067000 | 453000 | 453000 | 453500 | 452500 | 538 |
| 303 | 20231030 | 134600 | 147912335500 | 453000 | 453000 | 453500 | 452500 | 800 |
| 304 | 20231030 | 134500 | 147549920500 | 453500 | 453500 | 453500 | 453000 | 166 |
| 305 | 20231030 | 134400 | 147474673500 | 453000 | 453500 | 453500 | 452500 | 1154 |
| 306 | 20231030 | 134300 | 146951895000 | 453000 | 454000 | 454000 | 453000 | 1007 |
| 307 | 20231030 | 134200 | 146495411500 | 454000 | 453500 | 454000 | 453500 | 215 |
| 308 | 20231030 | 134100 | 146397882500 | 454000 | 454500 | 454500 | 453000 | 1044 |
| 309 | 20231030 | 134000 | 145924022000 | 454500 | 454500 | 454500 | 454000 | 306 |
| 310 | 20231030 | 133900 | 145784989000 | 454500 | 454000 | 454500 | 453500 | 979 |
| 311 | 20231030 | 133800 | 145340428500 | 453500 | 454000 | 454000 | 453500 | 165 |
| 312 | 20231030 | 133700 | 145265533000 | 454000 | 453000 | 454000 | 453000 | 2014 |
| 313 | 20231030 | 133600 | 144352430000 | 452500 | 453500 | 453500 | 452500 | 913 |
| 314 | 20231030 | 133500 | 143938665500 | 453500 | 455000 | 455000 | 453000 | 3136 |
| 315 | 20231030 | 133400 | 142514736500 | 455000 | 454000 | 455000 | 454000 | 600 |
| 316 | 20231030 | 133300 | 142241917500 | 454500 | 455500 | 455500 | 454000 | 908 |
| 317 | 20231030 | 133200 | 141828909500 | 455500 | 456000 | 456000 | 455000 | 546 |
| 318 | 20231030 | 133100 | 141580268500 | 456000 | 456500 | 457000 | 455500 | 1127 |
| 319 | 20231030 | 133000 | 141066113000 | 456500 | 456000 | 456500 | 455500 | 1661 |
| 320 | 20231030 | 132900 | 140308665500 | 456500 | 456500 | 456500 | 456000 | 328 |
| 321 | 20231030 | 132800 | 140158937500 | 456500 | 456500 | 456500 | 456000 | 432 |
| 322 | 20231030 | 132700 | 139961747000 | 456500 | 456500 | 456500 | 456000 | 237 |
| 323 | 20231030 | 132600 | 139853622500 | 456500 | 456500 | 456500 | 456000 | 216 |
| 324 | 20231030 | 132500 | 139755026000 | 456500 | 456500 | 456500 | 456000 | 181 |
| 325 | 20231030 | 132400 | 139672400500 | 456500 | 456000 | 456500 | 455500 | 543 |
| 326 | 20231030 | 132300 | 139424724000 | 456000 | 456500 | 456500 | 455500 | 824 |
| 327 | 20231030 | 132200 | 139049204500 | 456000 | 456000 | 456500 | 455500 | 773 |
| 328 | 20231030 | 132100 | 138696684500 | 456000 | 457000 | 457000 | 455500 | 2416 |
| 329 | 20231030 | 132000 | 137593693000 | 457000 | 457500 | 457500 | 456500 | 1301 |
| 330 | 20231030 | 131900 | 136998996500 | 457500 | 458000 | 458000 | 457000 | 633 |
| 331 | 20231030 | 131800 | 136709411500 | 458000 | 458500 | 458500 | 457500 | 567 |
| 332 | 20231030 | 131700 | 136449776500 | 458500 | 459000 | 459000 | 458000 | 1082 |
| 333 | 20231030 | 131600 | 135953969500 | 459000 | 459000 | 459000 | 458500 | 241 |
| 334 | 20231030 | 131500 | 135843389500 | 459000 | 459000 | 459000 | 458500 | 145 |
| 335 | 20231030 | 131400 | 135776848000 | 459000 | 459500 | 459500 | 458500 | 2054 |
| 336 | 20231030 | 131300 | 134834145500 | 459500 | 458500 | 459500 | 458500 | 3158 |
| 337 | 20231030 | 131200 | 133384643500 | 458500 | 458000 | 458500 | 457500 | 3348 |
| 338 | 20231030 | 131100 | 131850418000 | 458000 | 457500 | 458000 | 457000 | 583 |
| 339 | 20231030 | 131000 | 131583698500 | 457500 | 457500 | 457500 | 457000 | 60 |
| 340 | 20231030 | 130900 | 131556252500 | 457000 | 457000 | 457500 | 457000 | 385 |
| 341 | 20231030 | 130800 | 131380259500 | 457500 | 457500 | 457500 | 457000 | 113 |
| 342 | 20231030 | 130700 | 131328569000 | 457500 | 458000 | 458000 | 457000 | 1214 |
| 343 | 20231030 | 130600 | 130773163000 | 458000 | 457500 | 458000 | 457500 | 334 |
| 344 | 20231030 | 130500 | 130620197000 | 458000 | 458000 | 458000 | 457500 | 254 |
| 345 | 20231030 | 130400 | 130503870000 | 458000 | 458000 | 458000 | 457500 | 269 |
| 346 | 20231030 | 130300 | 130380676500 | 458000 | 458000 | 458000 | 457500 | 197 |
| 347 | 20231030 | 130200 | 130290484500 | 458000 | 458500 | 458500 | 457500 | 477 |
| 348 | 20231030 | 130100 | 130072015500 | 458500 | 458000 | 458500 | 457500 | 1367 |
| 349 | 20231030 | 130000 | 129445947500 | 458000 | 458000 | 458000 | 457500 | 267 |
| 350 | 20231030 | 125900 | 129323676500 | 457500 | 458000 | 458000 | 457500 | 177 |
| 351 | 20231030 | 125800 | 129242623000 | 458000 | 457500 | 458000 | 457000 | 501 |
| 352 | 20231030 | 125700 | 129013369000 | 457500 | 457000 | 457500 | 456500 | 581 |
| 353 | 20231030 | 125600 | 128747776000 | 457000 | 457000 | 457000 | 456500 | 99 |
| 354 | 20231030 | 125500 | 128702538500 | 457000 | 457500 | 457500 | 456500 | 811 |
| 355 | 20231030 | 125400 | 128331947500 | 457500 | 457500 | 457500 | 457000 | 257 |
| 356 | 20231030 | 125300 | 128214379500 | 457000 | 457500 | 457500 | 457000 | 393 |
| 357 | 20231030 | 125200 | 128034681000 | 457500 | 457000 | 457500 | 456500 | 696 |
| 358 | 20231030 | 125100 | 127716599000 | 457000 | 456500 | 457000 | 456500 | 88 |
| 359 | 20231030 | 125000 | 127676391500 | 457000 | 457000 | 457000 | 456500 | 169 |
| 360 | 20231030 | 124900 | 127599221000 | 456500 | 457000 | 457000 | 456000 | 691 |
| 361 | 20231030 | 124800 | 127283745000 | 457000 | 456500 | 457000 | 456000 | 132 |
| 362 | 20231030 | 124700 | 127223472000 | 456500 | 456500 | 456500 | 456000 | 258 |
| 363 | 20231030 | 124600 | 127105700500 | 456500 | 456500 | 456500 | 456000 | 219 |
| 364 | 20231030 | 124500 | 127005758500 | 456500 | 456500 | 456500 | 456000 | 144 |
| 365 | 20231030 | 124400 | 126940034000 | 456500 | 457500 | 457500 | 456000 | 957 |
| 366 | 20231030 | 124300 | 126502931500 | 457500 | 457000 | 457500 | 457000 | 194 |
| 367 | 20231030 | 124200 | 126414219500 | 457500 | 457500 | 457500 | 457000 | 77 |
| 368 | 20231030 | 124100 | 126378994500 | 457500 | 458000 | 458000 | 457000 | 936 |
| 369 | 20231030 | 124000 | 125950742000 | 458000 | 457500 | 458000 | 457000 | 445 |
| 370 | 20231030 | 123900 | 125747168000 | 457500 | 457500 | 458000 | 457000 | 1218 |
| 371 | 20231030 | 123800 | 125189942000 | 457500 | 457000 | 457500 | 456500 | 718 |
| 372 | 20231030 | 123700 | 124861789500 | 457000 | 456500 | 457000 | 456000 | 506 |
| 373 | 20231030 | 123600 | 124630804500 | 456500 | 456000 | 456500 | 456000 | 118 |
| 374 | 20231030 | 123500 | 124576949000 | 456500 | 457000 | 457000 | 456000 | 641 |
| 375 | 20231030 | 123400 | 124284339000 | 456500 | 456500 | 457000 | 456000 | 506 |
| 376 | 20231030 | 123300 | 124053357500 | 456500 | 456000 | 456500 | 455500 | 286 |
| 377 | 20231030 | 123200 | 123922872500 | 456000 | 456000 | 456500 | 455500 | 230 |
| 378 | 20231030 | 123100 | 123818005500 | 455500 | 456000 | 456500 | 455500 | 614 |
| 379 | 20231030 | 123000 | 123537902000 | 456500 | 456000 | 456500 | 455500 | 470 |
| 380 | 20231030 | 122900 | 123323588000 | 456000 | 456000 | 456000 | 455500 | 214 |
| 381 | 20231030 | 122800 | 123226034500 | 456000 | 456000 | 456000 | 455500 | 519 |
| 382 | 20231030 | 122700 | 122989386500 | 456000 | 455000 | 456500 | 455000 | 834 |
| 383 | 20231030 | 122600 | 122609316000 | 455500 | 455500 | 455500 | 455000 | 374 |
| 384 | 20231030 | 122500 | 122439046000 | 455500 | 455000 | 455500 | 455000 | 83 |
| 385 | 20231030 | 122400 | 122401244500 | 455500 | 454500 | 455500 | 454500 | 126 |
| 386 | 20231030 | 122300 | 122343896000 | 455000 | 455500 | 455500 | 455000 | 553 |
| 387 | 20231030 | 122200 | 122092136000 | 455000 | 455000 | 455500 | 454500 | 355 |
| 388 | 20231030 | 122100 | 121930620500 | 455000 | 455000 | 455000 | 454500 | 107 |
| 389 | 20231030 | 122000 | 121881940500 | 455000 | 455500 | 455500 | 454500 | 752 |
| 390 | 20231030 | 121900 | 121539720000 | 455500 | 455000 | 455500 | 454500 | 273 |
| 391 | 20231030 | 121800 | 121415465000 | 455000 | 455000 | 455000 | 454500 | 219 |
| 392 | 20231030 | 121700 | 121315871000 | 455000 | 454500 | 455000 | 454500 | 307 |
| 393 | 20231030 | 121600 | 121176313500 | 454500 | 454500 | 454500 | 454000 | 283 |
| 394 | 20231030 | 121500 | 121047691000 | 454500 | 454000 | 454500 | 453500 | 173 |
| 395 | 20231030 | 121400 | 120969149000 | 454000 | 454000 | 454000 | 453500 | 267 |
| 396 | 20231030 | 121300 | 120847932000 | 454000 | 454000 | 454000 | 453500 | 454 |
| 397 | 20231030 | 121200 | 120641816500 | 454000 | 454000 | 454000 | 453500 | 130 |
| 398 | 20231030 | 121100 | 120582802000 | 454000 | 454000 | 454000 | 453500 | 431 |
| 399 | 20231030 | 121000 | 120387148000 | 454000 | 453500 | 454000 | 453000 | 306 |
| 400 | 20231030 | 120900 | 120248362000 | 453500 | 453500 | 453500 | 453000 | 207 |
| 401 | 20231030 | 120800 | 120154506000 | 453500 | 453500 | 453500 | 453000 | 194 |
| 402 | 20231030 | 120700 | 120066564500 | 453500 | 453500 | 453500 | 453000 | 341 |
| 403 | 20231030 | 120600 | 119912008500 | 453500 | 453500 | 454000 | 453000 | 574 |
| 404 | 20231030 | 120500 | 119651678000 | 454000 | 454500 | 454500 | 453500 | 814 |
| 405 | 20231030 | 120400 | 119282168500 | 454500 | 454000 | 454500 | 454000 | 111 |
| 406 | 20231030 | 120300 | 119231741000 | 454000 | 454500 | 454500 | 453500 | 455 |
| 407 | 20231030 | 120200 | 119025170000 | 454500 | 454500 | 454500 | 453500 | 567 |
| 408 | 20231030 | 120100 | 118767772000 | 454500 | 455500 | 455500 | 454000 | 515 |
| 409 | 20231030 | 120000 | 118533574500 | 455500 | 455000 | 455500 | 454500 | 304 |
| 410 | 20231030 | 115900 | 118395218500 | 454500 | 455000 | 455000 | 454500 | 254 |
| 411 | 20231030 | 115800 | 118279657000 | 455000 | 454500 | 455000 | 454000 | 270 |
| 412 | 20231030 | 115700 | 118156946000 | 454000 | 454500 | 454500 | 454000 | 174 |
| 413 | 20231030 | 115600 | 118077872000 | 454500 | 454000 | 454500 | 453500 | 1355 |
| 414 | 20231030 | 115500 | 117462654500 | 453500 | 454500 | 455000 | 453500 | 996 |
| 415 | 20231030 | 115400 | 117010136500 | 455000 | 455000 | 455000 | 454500 | 187 |
| 416 | 20231030 | 115300 | 116925071500 | 455000 | 455000 | 455000 | 454500 | 354 |
| 417 | 20231030 | 115200 | 116764038000 | 455000 | 455000 | 455000 | 454500 | 472 |
| 418 | 20231030 | 115100 | 116549453000 | 455000 | 454500 | 455000 | 454000 | 490 |
| 419 | 20231030 | 115000 | 116326706500 | 454000 | 455000 | 455000 | 454000 | 422 |
| 420 | 20231030 | 114900 | 116134875000 | 455000 | 454500 | 455000 | 454500 | 421 |
| 421 | 20231030 | 114800 | 115943482500 | 455000 | 455500 | 455500 | 454500 | 698 |
| 422 | 20231030 | 114700 | 115625907500 | 455500 | 456000 | 456000 | 455000 | 483 |
| 423 | 20231030 | 114600 | 115405888500 | 455500 | 455500 | 456000 | 455000 | 719 |
| 424 | 20231030 | 114500 | 115078371000 | 455500 | 455500 | 455500 | 455000 | 1209 |
| 425 | 20231030 | 114400 | 114527803500 | 455500 | 456500 | 456500 | 455500 | 1604 |
| 426 | 20231030 | 114300 | 113796415000 | 456500 | 456500 | 456500 | 456000 | 139 |
| 427 | 20231030 | 114200 | 113732978500 | 456000 | 456500 | 456500 | 456000 | 113 |
| 428 | 20231030 | 114100 | 113681418000 | 456500 | 457000 | 457000 | 456000 | 763 |
| 429 | 20231030 | 114000 | 113333081500 | 457000 | 457000 | 457000 | 456500 | 269 |
| 430 | 20231030 | 113900 | 113210152500 | 457000 | 457000 | 457000 | 456500 | 199 |
| 431 | 20231030 | 113800 | 113119219000 | 457000 | 456500 | 457000 | 456000 | 321 |
| 432 | 20231030 | 113700 | 112972616500 | 456500 | 456000 | 456500 | 455500 | 188 |
| 433 | 20231030 | 113600 | 112886818500 | 456000 | 456000 | 456000 | 455500 | 247 |
| 434 | 20231030 | 113500 | 112774217000 | 456000 | 456000 | 456000 | 455500 | 103 |
| 435 | 20231030 | 113400 | 112727258000 | 456000 | 455500 | 456000 | 455500 | 710 |
| 436 | 20231030 | 113300 | 112403796500 | 455500 | 456000 | 456500 | 455000 | 907 |
| 437 | 20231030 | 113200 | 111990719000 | 456000 | 456500 | 457000 | 455500 | 679 |
| 438 | 20231030 | 113100 | 111680845000 | 456000 | 456500 | 456500 | 456000 | 231 |
| 439 | 20231030 | 113000 | 111575400000 | 456500 | 456000 | 456500 | 455500 | 243 |
| 440 | 20231030 | 112900 | 111464595500 | 456000 | 456000 | 456000 | 455500 | 189 |
| 441 | 20231030 | 112800 | 111378441500 | 456000 | 456000 | 456500 | 455500 | 817 |
| 442 | 20231030 | 112700 | 111005944500 | 456500 | 455500 | 456500 | 455500 | 772 |
| 443 | 20231030 | 112600 | 110654042500 | 455000 | 455000 | 455500 | 455000 | 334 |
| 444 | 20231030 | 112500 | 110501952000 | 455000 | 455000 | 455000 | 454500 | 309 |
| 445 | 20231030 | 112400 | 110361359500 | 455000 | 455000 | 455000 | 454500 | 345 |
| 446 | 20231030 | 112300 | 110204395000 | 455000 | 455000 | 455000 | 454500 | 330 |
| 447 | 20231030 | 112200 | 110054246000 | 455000 | 454500 | 455000 | 454000 | 523 |
| 448 | 20231030 | 112100 | 109816332000 | 454500 | 454500 | 454500 | 454000 | 276 |
| 449 | 20231030 | 112000 | 109690897000 | 454500 | 454500 | 454500 | 454500 | 756 |
| 450 | 20231030 | 111900 | 109347295000 | 454500 | 454500 | 454500 | 454000 | 455 |
| 451 | 20231030 | 111800 | 109140518500 | 454500 | 454500 | 454500 | 454000 | 140 |
| 452 | 20231030 | 111700 | 109076899500 | 454500 | 453500 | 454500 | 453000 | 367 |
| 453 | 20231030 | 111600 | 108910418000 | 453500 | 453500 | 453500 | 453000 | 198 |
| 454 | 20231030 | 111500 | 108820647500 | 453500 | 453000 | 453500 | 452500 | 635 |
| 455 | 20231030 | 111400 | 108532987500 | 453000 | 453000 | 453000 | 452500 | 828 |
| 456 | 20231030 | 111300 | 108158189500 | 453000 | 452500 | 453000 | 452500 | 484 |
| 457 | 20231030 | 111200 | 107939139000 | 452000 | 453000 | 453000 | 452000 | 797 |
| 458 | 20231030 | 111100 | 107578402500 | 453000 | 453000 | 453000 | 452500 | 140 |
| 459 | 20231030 | 111000 | 107514987000 | 453000 | 453000 | 453000 | 452500 | 112 |
| 460 | 20231030 | 110900 | 107464263000 | 452500 | 453000 | 453000 | 452500 | 304 |
| 461 | 20231030 | 110800 | 107326568500 | 453000 | 453500 | 453500 | 452000 | 2169 |
| 462 | 20231030 | 110700 | 106344816000 | 453500 | 454000 | 454500 | 453000 | 1520 |
| 463 | 20231030 | 110600 | 105654842500 | 454000 | 454000 | 454500 | 454000 | 233 |
| 464 | 20231030 | 110500 | 105548960000 | 454000 | 454000 | 454000 | 453500 | 494 |
| 465 | 20231030 | 110400 | 105324686500 | 454000 | 454000 | 454000 | 453500 | 369 |
| 466 | 20231030 | 110300 | 105157290500 | 454000 | 454500 | 454500 | 453500 | 770 |
| 467 | 20231030 | 110200 | 104807660500 | 454500 | 454000 | 454500 | 453500 | 938 |
| 468 | 20231030 | 110100 | 104381759500 | 454000 | 454500 | 454500 | 453500 | 1221 |
| 469 | 20231030 | 110000 | 103827380000 | 454500 | 455500 | 455500 | 454000 | 1199 |
| 470 | 20231030 | 105900 | 103282045000 | 455000 | 455500 | 456000 | 455000 | 718 |
| 471 | 20231030 | 105800 | 102955005500 | 455500 | 457000 | 457000 | 455500 | 2828 |
| 472 | 20231030 | 105700 | 101664361000 | 456500 | 457500 | 457500 | 456500 | 908 |
| 473 | 20231030 | 105600 | 101249408000 | 457500 | 457000 | 457500 | 456500 | 929 |
| 474 | 20231030 | 105500 | 100824725000 | 457000 | 457000 | 457000 | 456500 | 202 |
| 475 | 20231030 | 105400 | 100732418500 | 457000 | 457500 | 457500 | 456500 | 1210 |
| 476 | 20231030 | 105300 | 100179525000 | 457500 | 457500 | 457500 | 457000 | 64 |
| 477 | 20231030 | 105200 | 100150248000 | 457500 | 458000 | 458000 | 457000 | 1407 |
| 478 | 20231030 | 105100 | 99506895000 | 458000 | 457500 | 458000 | 457500 | 236 |
| 479 | 20231030 | 105000 | 99398871500 | 458000 | 457500 | 458000 | 457000 | 319 |
| 480 | 20231030 | 104900 | 99252870500 | 457500 | 459000 | 459000 | 457000 | 2215 |
| 481 | 20231030 | 104800 | 98237899500 | 459000 | 458500 | 459000 | 458000 | 1163 |
| 482 | 20231030 | 104700 | 97704720500 | 458000 | 458500 | 458500 | 458000 | 722 |
| 483 | 20231030 | 104600 | 97373855500 | 458500 | 458500 | 458500 | 457500 | 2536 |
| 484 | 20231030 | 104500 | 96211596500 | 458500 | 457500 | 458500 | 457500 | 1994 |
| 485 | 20231030 | 104400 | 95297721000 | 458000 | 457500 | 458000 | 457000 | 861 |
| 486 | 20231030 | 104300 | 94903792500 | 457500 | 457000 | 457500 | 456500 | 392 |
| 487 | 20231030 | 104200 | 94724645500 | 457000 | 456500 | 457000 | 456500 | 255 |
| 488 | 20231030 | 104100 | 94608121500 | 457000 | 458500 | 458500 | 456500 | 1654 |
| 489 | 20231030 | 104000 | 93851299000 | 458500 | 458000 | 458500 | 458000 | 454 |
| 490 | 20231030 | 103900 | 93643230500 | 458000 | 457000 | 458500 | 456500 | 2647 |
| 491 | 20231030 | 103800 | 92432570500 | 457500 | 457500 | 457500 | 457000 | 202 |
| 492 | 20231030 | 103700 | 92340170000 | 457500 | 457000 | 457500 | 457000 | 554 |
| 493 | 20231030 | 103600 | 92086901500 | 457000 | 458500 | 458500 | 457000 | 2606 |
| 494 | 20231030 | 103500 | 90893918500 | 458500 | 457500 | 458500 | 457000 | 1739 |
| 495 | 20231030 | 103400 | 90097745500 | 457500 | 458000 | 458000 | 457000 | 909 |
| 496 | 20231030 | 103300 | 89681865500 | 458000 | 457500 | 458000 | 457000 | 649 |
| 497 | 20231030 | 103200 | 89384987000 | 457500 | 457000 | 457500 | 456500 | 766 |
| 498 | 20231030 | 103100 | 89034904500 | 457000 | 457500 | 457500 | 456000 | 742 |
| 499 | 20231030 | 103000 | 88695826000 | 457500 | 456000 | 457500 | 455500 | 1537 |
| 500 | 20231030 | 102900 | 87993762500 | 456000 | 455000 | 456000 | 455000 | 1100 |
| 501 | 20231030 | 102800 | 87492644500 | 455000 | 453500 | 455500 | 453000 | 2403 |
| 502 | 20231030 | 102700 | 86400252500 | 453500 | 453500 | 454000 | 453000 | 804 |
| 503 | 20231030 | 102600 | 86035634000 | 453500 | 454500 | 455000 | 452500 | 1245 |
| 504 | 20231030 | 102500 | 85470545000 | 454500 | 455500 | 456500 | 454000 | 3811 |
| 505 | 20231030 | 102400 | 83735279000 | 455500 | 456000 | 456500 | 454500 | 3352 |
| 506 | 20231030 | 102300 | 82208112000 | 455500 | 454500 | 456500 | 454000 | 3472 |
| 507 | 20231030 | 102200 | 80626834000 | 454000 | 452500 | 455000 | 452000 | 5086 |
| 508 | 20231030 | 102100 | 78320036500 | 452500 | 452500 | 453000 | 452000 | 1864 |
| 509 | 20231030 | 102000 | 77476912000 | 453000 | 451500 | 453000 | 451500 | 3443 |
| 510 | 20231030 | 101900 | 75919749500 | 451500 | 451500 | 452000 | 451500 | 763 |
| 511 | 20231030 | 101800 | 75575136500 | 452000 | 452000 | 453000 | 451000 | 2021 |
| 512 | 20231030 | 101700 | 74661219000 | 451500 | 449500 | 452000 | 449000 | 3504 |
| 513 | 20231030 | 101600 | 73082677000 | 449500 | 449500 | 449500 | 449000 | 264 |
| 514 | 20231030 | 101500 | 72964015000 | 449500 | 449000 | 449500 | 449000 | 611 |
| 515 | 20231030 | 101400 | 72689524500 | 449500 | 449000 | 449500 | 448500 | 856 |
| 516 | 20231030 | 101300 | 72305130500 | 449000 | 449000 | 449500 | 448500 | 862 |
| 517 | 20231030 | 101200 | 71918046500 | 449500 | 449500 | 450000 | 449000 | 1620 |
| 518 | 20231030 | 101100 | 71189947000 | 449500 | 449500 | 451000 | 449000 | 2514 |
| 519 | 20231030 | 101000 | 70058622500 | 449500 | 448500 | 449500 | 448000 | 3014 |
| 520 | 20231030 | 100900 | 68705411000 | 448500 | 448500 | 449000 | 448000 | 945 |
| 521 | 20231030 | 100800 | 68281643500 | 448500 | 448500 | 448500 | 448000 | 481 |
| 522 | 20231030 | 100700 | 68065932500 | 448500 | 448000 | 448500 | 447500 | 851 |
| 523 | 20231030 | 100600 | 67684506500 | 448000 | 447500 | 448000 | 447500 | 705 |
| 524 | 20231030 | 100500 | 67368719000 | 448000 | 448000 | 448000 | 447500 | 467 |
| 525 | 20231030 | 100400 | 67159524000 | 448000 | 448000 | 448000 | 447500 | 512 |
| 526 | 20231030 | 100300 | 66930195500 | 447500 | 447500 | 448000 | 447000 | 1139 |
| 527 | 20231030 | 100200 | 66420272500 | 447000 | 446000 | 447500 | 445500 | 1618 |
| 528 | 20231030 | 100100 | 65697972500 | 446000 | 445500 | 446000 | 445000 | 901 |
| 529 | 20231030 | 100000 | 65296508500 | 446000 | 446000 | 446500 | 445500 | 2358 |
| 530 | 20231030 | 095900 | 64244371500 | 446000 | 446000 | 446000 | 445500 | 205 |
| 531 | 20231030 | 095800 | 64152946000 | 446000 | 446000 | 446000 | 445500 | 330 |
| 532 | 20231030 | 095700 | 64005793000 | 446000 | 445000 | 446000 | 445000 | 626 |
| 533 | 20231030 | 095600 | 63726927000 | 445000 | 444500 | 445000 | 444000 | 933 |
| 534 | 20231030 | 095500 | 63311998000 | 444500 | 444500 | 445000 | 444000 | 437 |
| 535 | 20231030 | 095400 | 63117682000 | 444500 | 446000 | 446000 | 444500 | 1629 |
| 536 | 20231030 | 095300 | 62392258500 | 446000 | 445500 | 446000 | 445000 | 466 |
| 537 | 20231030 | 095200 | 62184554000 | 445500 | 445500 | 445500 | 445000 | 329 |
| 538 | 20231030 | 095100 | 62037995000 | 445000 | 444000 | 445500 | 444000 | 1201 |
| 539 | 20231030 | 095000 | 61503645500 | 444500 | 445000 | 445000 | 443500 | 1191 |
| 540 | 20231030 | 094900 | 60974720000 | 445000 | 443500 | 445000 | 443000 | 1245 |
| 541 | 20231030 | 094800 | 60421838500 | 442500 | 442500 | 443500 | 442000 | 1326 |
| 542 | 20231030 | 094700 | 59835341500 | 442500 | 443000 | 444000 | 442000 | 2895 |
| 543 | 20231030 | 094600 | 58553242500 | 443000 | 442500 | 443000 | 442000 | 1026 |
| 544 | 20231030 | 094500 | 58099219000 | 442500 | 442500 | 443500 | 442500 | 1174 |
| 545 | 20231030 | 094400 | 57579322000 | 442000 | 442500 | 442500 | 442000 | 612 |
| 546 | 20231030 | 094300 | 57308595500 | 443000 | 443000 | 443500 | 442500 | 712 |
| 547 | 20231030 | 094200 | 56993313000 | 443000 | 443500 | 443500 | 443000 | 885 |
| 548 | 20231030 | 094100 | 56601090000 | 443500 | 443000 | 443500 | 443000 | 157 |
| 549 | 20231030 | 094000 | 56531488000 | 443500 | 443500 | 443500 | 443000 | 741 |
| 550 | 20231030 | 093900 | 56202865500 | 443500 | 443500 | 443500 | 443000 | 1170 |
| 551 | 20231030 | 093800 | 55684239500 | 444000 | 444500 | 444500 | 443500 | 559 |
| 552 | 20231030 | 093700 | 55436141000 | 444500 | 444000 | 445000 | 444000 | 651 |
| 553 | 20231030 | 093600 | 55146952000 | 444000 | 445500 | 445500 | 444000 | 3771 |
| 554 | 20231030 | 093500 | 53469141500 | 445500 | 446000 | 446000 | 445000 | 724 |
| 555 | 20231030 | 093400 | 53146772500 | 446000 | 444500 | 446000 | 444500 | 1197 |
| 556 | 20231030 | 093300 | 52613730500 | 444500 | 444500 | 444500 | 444000 | 254 |
| 557 | 20231030 | 093200 | 52500846000 | 444500 | 445500 | 445500 | 444000 | 969 |
| 558 | 20231030 | 093100 | 52069776500 | 445000 | 445000 | 445500 | 444500 | 428 |
| 559 | 20231030 | 093000 | 51879356000 | 445000 | 444500 | 445000 | 444000 | 1254 |
| 560 | 20231030 | 092900 | 51322066000 | 445000 | 445500 | 445500 | 444000 | 435 |
| 561 | 20231030 | 092800 | 51128697500 | 445000 | 444000 | 445500 | 443500 | 706 |
| 562 | 20231030 | 092700 | 50814718000 | 444000 | 442500 | 444000 | 442000 | 1837 |
| 563 | 20231030 | 092600 | 50001484500 | 442000 | 444500 | 444500 | 442000 | 1800 |
| 564 | 20231030 | 092500 | 49204461000 | 444000 | 445000 | 445500 | 443000 | 2946 |
| 565 | 20231030 | 092400 | 47895601500 | 445500 | 445000 | 445500 | 444000 | 2231 |
| 566 | 20231030 | 092300 | 46903194500 | 445000 | 447000 | 447000 | 444500 | 5532 |
| 567 | 20231030 | 092200 | 44436987500 | 447000 | 446500 | 447000 | 446000 | 2125 |
| 568 | 20231030 | 092100 | 43488276500 | 446000 | 447000 | 447000 | 446000 | 3194 |
| 569 | 20231030 | 092000 | 42062253000 | 447500 | 446000 | 447500 | 446000 | 1713 |
| 570 | 20231030 | 091900 | 41297099500 | 446500 | 446500 | 446500 | 444500 | 2742 |
| 571 | 20231030 | 091800 | 40075354500 | 446500 | 445500 | 446500 | 445500 | 844 |
| 572 | 20231030 | 091700 | 39698926000 | 445500 | 445500 | 445500 | 445000 | 982 |
| 573 | 20231030 | 091600 | 39261468000 | 445500 | 447000 | 447500 | 445000 | 2411 |
| 574 | 20231030 | 091500 | 38184831500 | 446500 | 445500 | 447000 | 445500 | 1927 |
| 575 | 20231030 | 091400 | 37324858000 | 445500 | 447000 | 447000 | 444500 | 2181 |
| 576 | 20231030 | 091300 | 36353010000 | 447000 | 446500 | 447000 | 446000 | 952 |
| 577 | 20231030 | 091200 | 35927921000 | 446000 | 445000 | 446500 | 444500 | 2984 |
| 578 | 20231030 | 091100 | 34598660500 | 444500 | 445500 | 447000 | 443000 | 3513 |
| 579 | 20231030 | 091000 | 33035552500 | 446500 | 448500 | 448500 | 445000 | 4858 |
| 580 | 20231030 | 090900 | 30863857000 | 448500 | 448000 | 450000 | 447500 | 4311 |
| 581 | 20231030 | 090800 | 28929478000 | 447500 | 447500 | 448500 | 447000 | 5181 |
| 582 | 20231030 | 090700 | 26608999500 | 447000 | 446500 | 447500 | 445500 | 1958 |
| 583 | 20231030 | 090600 | 25734204500 | 446000 | 446500 | 447000 | 445000 | 3252 |
| 584 | 20231030 | 090500 | 24281886500 | 446500 | 446500 | 447000 | 445000 | 4661 |
| 585 | 20231030 | 090400 | 22204337000 | 446500 | 445500 | 447000 | 445000 | 6333 |
| 586 | 20231030 | 090300 | 19379281000 | 445000 | 444500 | 446500 | 444000 | 5695 |
| 587 | 20231030 | 090200 | 16842652000 | 444500 | 441500 | 445000 | 441500 | 4465 |
| 588 | 20231030 | 090100 | 14864898500 | 441500 | 442500 | 442500 | 440000 | 10272 |
| 589 | 20231030 | 090000 | 10331116500 | 442000 | 439000 | 443000 | 439000 | 22916 |