35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 29629 |
| 3 | 20231024 | 184100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 4 | 20231024 | 184000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 5 | 20231024 | 183900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 6 | 20231024 | 183800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 7 | 20231024 | 183700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 8 | 20231024 | 183600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 9 | 20231024 | 183500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 10 | 20231024 | 183400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 11 | 20231024 | 183300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 12 | 20231024 | 183200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 13 | 20231024 | 183100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 14 | 20231024 | 183000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 15 | 20231024 | 182900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 16 | 20231024 | 182800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 17 | 20231024 | 182700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 18 | 20231024 | 182600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 19 | 20231024 | 182500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 20 | 20231024 | 182400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 21 | 20231024 | 182300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 22 | 20231024 | 182200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 23 | 20231024 | 182100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 24 | 20231024 | 182000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 25 | 20231024 | 181900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 26 | 20231024 | 181800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 27 | 20231024 | 181700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 28 | 20231024 | 181600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 29 | 20231024 | 181500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 30 | 20231024 | 181400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 31 | 20231024 | 181300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 32 | 20231024 | 181200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 29629 |
| 33 | 20231024 | 181100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 34 | 20231024 | 181000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 35 | 20231024 | 180900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 36 | 20231024 | 180800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 37 | 20231024 | 180700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 38 | 20231024 | 180600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 39 | 20231024 | 180500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 40 | 20231024 | 180400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 41 | 20231024 | 180300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 42 | 20231024 | 180200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 43 | 20231024 | 180100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 44 | 20231024 | 180000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 45 | 20231024 | 175900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 46 | 20231024 | 175800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 47 | 20231024 | 175700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 48 | 20231024 | 175600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 49 | 20231024 | 175500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 50 | 20231024 | 175400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 51 | 20231024 | 175300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 52 | 20231024 | 175200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 53 | 20231024 | 175100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 54 | 20231024 | 175000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 55 | 20231024 | 174900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 56 | 20231024 | 174800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 57 | 20231024 | 174700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 58 | 20231024 | 174600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 59 | 20231024 | 174500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 60 | 20231024 | 174400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 61 | 20231024 | 174300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 62 | 20231024 | 174200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 29629 |
| 63 | 20231024 | 174100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 64 | 20231024 | 174000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 65 | 20231024 | 173900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 66 | 20231024 | 173800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 67 | 20231024 | 173700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 68 | 20231024 | 173600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 69 | 20231024 | 173500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 70 | 20231024 | 173400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 71 | 20231024 | 173300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 72 | 20231024 | 173200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 73 | 20231024 | 173100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 74 | 20231024 | 173000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 75 | 20231024 | 172900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 76 | 20231024 | 172800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 77 | 20231024 | 172700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 78 | 20231024 | 172600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 79 | 20231024 | 172500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 80 | 20231024 | 172400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 81 | 20231024 | 172300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 82 | 20231024 | 172200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 83 | 20231024 | 172100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 84 | 20231024 | 172000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 85 | 20231024 | 171900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 86 | 20231024 | 171800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 87 | 20231024 | 171700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 88 | 20231024 | 171600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 89 | 20231024 | 171500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 90 | 20231024 | 171400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 91 | 20231024 | 171300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 92 | 20231024 | 171200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 29629 |
| 93 | 20231024 | 171100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 94 | 20231024 | 171000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 95 | 20231024 | 170900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 96 | 20231024 | 170800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 97 | 20231024 | 170700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 98 | 20231024 | 170600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 99 | 20231024 | 170500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 100 | 20231024 | 170400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 101 | 20231024 | 170300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 102 | 20231024 | 170200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 103 | 20231024 | 170100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 104 | 20231024 | 170000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 105 | 20231024 | 165900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 106 | 20231024 | 165800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 107 | 20231024 | 165700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 108 | 20231024 | 165600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 109 | 20231024 | 165500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 110 | 20231024 | 165400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 111 | 20231024 | 165300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 112 | 20231024 | 165200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 113 | 20231024 | 165100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 114 | 20231024 | 165000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 115 | 20231024 | 164900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 116 | 20231024 | 164800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 117 | 20231024 | 164700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 118 | 20231024 | 164600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 119 | 20231024 | 164500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 120 | 20231024 | 164400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 121 | 20231024 | 164300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 122 | 20231024 | 164200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 29629 |
| 123 | 20231024 | 164100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 124 | 20231024 | 164000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 125 | 20231024 | 163900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 126 | 20231024 | 163800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 127 | 20231024 | 163700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 128 | 20231024 | 163600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 129 | 20231024 | 163500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 130 | 20231024 | 163400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 131 | 20231024 | 163300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 132 | 20231024 | 163200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 133 | 20231024 | 163100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 134 | 20231024 | 163000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 135 | 20231024 | 162900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 136 | 20231024 | 162800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 137 | 20231024 | 162700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 138 | 20231024 | 162600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 139 | 20231024 | 162500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 140 | 20231024 | 162400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 141 | 20231024 | 162300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 142 | 20231024 | 162200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 143 | 20231024 | 162100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 144 | 20231024 | 162000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 145 | 20231024 | 161900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 146 | 20231024 | 161800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 147 | 20231024 | 161700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 148 | 20231024 | 161600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 149 | 20231024 | 161500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 150 | 20231024 | 161400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 151 | 20231024 | 161300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 152 | 20231024 | 161200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 29629 |
| 153 | 20231024 | 161100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 154 | 20231024 | 161000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 155 | 20231024 | 160900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 156 | 20231024 | 160800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 157 | 20231024 | 160700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 158 | 20231024 | 160600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 159 | 20231024 | 160500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 160 | 20231024 | 160400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 161 | 20231024 | 160300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 162 | 20231024 | 160200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 163 | 20231024 | 160100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 164 | 20231024 | 160000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 165 | 20231024 | 155900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 166 | 20231024 | 155800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 167 | 20231024 | 155700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 168 | 20231024 | 155600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 169 | 20231024 | 155500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 170 | 20231024 | 155400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 171 | 20231024 | 155300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 172 | 20231024 | 155200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 173 | 20231024 | 155100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 174 | 20231024 | 155000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 175 | 20231024 | 154900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 176 | 20231024 | 154800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 177 | 20231024 | 154700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 178 | 20231024 | 154600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 179 | 20231024 | 154500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 180 | 20231024 | 154400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 181 | 20231024 | 154300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 182 | 20231024 | 154200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 29629 |
| 183 | 20231024 | 154100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 184 | 20231024 | 154000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 185 | 20231024 | 153900 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 186 | 20231024 | 153800 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 187 | 20231024 | 153700 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 188 | 20231024 | 153600 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 189 | 20231024 | 153500 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 190 | 20231024 | 153400 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 191 | 20231024 | 153300 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 192 | 20231024 | 153200 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 193 | 20231024 | 153100 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 194 | 20231024 | 153000 | 696135487500 | 474000 | 474000 | 474000 | 474000 | 29629 |
| 195 | 20231024 | 152900 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 196 | 20231024 | 152800 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 197 | 20231024 | 152700 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 198 | 20231024 | 152600 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 199 | 20231024 | 152500 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 200 | 20231024 | 152400 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 201 | 20231024 | 152300 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 202 | 20231024 | 152200 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 203 | 20231024 | 152100 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 204 | 20231024 | 152000 | 682091341500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 205 | 20231024 | 151900 | 682091341500 | 474000 | 474500 | 474500 | 473500 | 3171 |
| 206 | 20231024 | 151800 | 680587754000 | 474000 | 474000 | 474500 | 474000 | 2117 |
| 207 | 20231024 | 151700 | 679583804000 | 474500 | 474000 | 475000 | 473500 | 4713 |
| 208 | 20231024 | 151600 | 677348590500 | 473500 | 473000 | 474000 | 473000 | 3582 |
| 209 | 20231024 | 151500 | 675652278000 | 473500 | 474500 | 474500 | 473000 | 5573 |
| 210 | 20231024 | 151400 | 673011275000 | 474500 | 474000 | 474500 | 473500 | 5441 |
| 211 | 20231024 | 151300 | 670432284500 | 474000 | 474000 | 474000 | 473500 | 2691 |
| 212 | 20231024 | 151200 | 669156811000 | 474000 | 473000 | 474000 | 473000 | 1937 |
| 213 | 20231024 | 151100 | 668239654500 | 473500 | 473000 | 473500 | 473000 | 1164 |
| 214 | 20231024 | 151000 | 667688599000 | 473500 | 473500 | 474000 | 472500 | 3943 |
| 215 | 20231024 | 150900 | 665822973000 | 474000 | 474500 | 474500 | 473500 | 1532 |
| 216 | 20231024 | 150800 | 665096586500 | 474000 | 473000 | 474500 | 473000 | 3292 |
| 217 | 20231024 | 150700 | 663538123000 | 473500 | 474500 | 475000 | 473000 | 7424 |
| 218 | 20231024 | 150600 | 660018345000 | 475000 | 475000 | 475000 | 474500 | 4209 |
| 219 | 20231024 | 150500 | 658019143500 | 474500 | 475000 | 475000 | 474500 | 1747 |
| 220 | 20231024 | 150400 | 657189461500 | 475000 | 475500 | 476000 | 474500 | 6097 |
| 221 | 20231024 | 150300 | 654290666000 | 475500 | 474000 | 475500 | 474000 | 3044 |
| 222 | 20231024 | 150200 | 652845004500 | 474500 | 474500 | 475000 | 473500 | 3296 |
| 223 | 20231024 | 150100 | 651282387000 | 474500 | 474000 | 475000 | 473500 | 3089 |
| 224 | 20231024 | 150000 | 649817020500 | 474000 | 474000 | 474000 | 473000 | 2995 |
| 225 | 20231024 | 145900 | 648398763500 | 474000 | 473500 | 474500 | 473000 | 5258 |
| 226 | 20231024 | 145800 | 645906924500 | 473500 | 474000 | 475000 | 473000 | 8202 |
| 227 | 20231024 | 145700 | 642017064000 | 473500 | 472000 | 474000 | 472000 | 4311 |
| 228 | 20231024 | 145600 | 639978039500 | 472000 | 470500 | 472000 | 470000 | 14616 |
| 229 | 20231024 | 145500 | 633090931500 | 470500 | 472000 | 472500 | 470500 | 6385 |
| 230 | 20231024 | 145400 | 630081586000 | 472000 | 472500 | 473000 | 472000 | 3553 |
| 231 | 20231024 | 145300 | 628403153000 | 473000 | 473000 | 473000 | 472500 | 5970 |
| 232 | 20231024 | 145200 | 625580959500 | 473000 | 473500 | 474000 | 472500 | 5421 |
| 233 | 20231024 | 145100 | 623015061500 | 474000 | 475000 | 475500 | 473500 | 5208 |
| 234 | 20231024 | 145000 | 620544955000 | 475500 | 476000 | 476000 | 474500 | 9164 |
| 235 | 20231024 | 144900 | 616190665000 | 476000 | 475500 | 476000 | 475000 | 5931 |
| 236 | 20231024 | 144800 | 613371532500 | 475000 | 475000 | 476500 | 474500 | 7413 |
| 237 | 20231024 | 144700 | 609847678000 | 475500 | 479000 | 479000 | 475000 | 11399 |
| 238 | 20231024 | 144600 | 604411314500 | 479000 | 482000 | 482000 | 478500 | 11229 |
| 239 | 20231024 | 144500 | 599014866500 | 482000 | 481500 | 482000 | 481000 | 6103 |
| 240 | 20231024 | 144400 | 596075415000 | 481500 | 481500 | 482500 | 481000 | 5016 |
| 241 | 20231024 | 144300 | 593658682500 | 482000 | 480500 | 483000 | 480500 | 13186 |
| 242 | 20231024 | 144200 | 587304275000 | 480500 | 480000 | 480500 | 479500 | 5754 |
| 243 | 20231024 | 144100 | 584542171500 | 479500 | 480000 | 480000 | 479500 | 2966 |
| 244 | 20231024 | 144000 | 583119551000 | 480000 | 479500 | 480000 | 479500 | 2401 |
| 245 | 20231024 | 143900 | 581967429000 | 480000 | 479500 | 480000 | 478500 | 4073 |
| 246 | 20231024 | 143800 | 580014899500 | 479500 | 478500 | 480000 | 478500 | 3861 |
| 247 | 20231024 | 143700 | 578163906000 | 479000 | 479500 | 480500 | 478500 | 5781 |
| 248 | 20231024 | 143600 | 575390172500 | 479500 | 481000 | 481500 | 479000 | 15495 |
| 249 | 20231024 | 143500 | 567953249000 | 481000 | 478500 | 481000 | 478000 | 8088 |
| 250 | 20231024 | 143400 | 564071457000 | 478500 | 476500 | 479000 | 476500 | 9618 |
| 251 | 20231024 | 143300 | 559475034000 | 476500 | 477000 | 477500 | 476000 | 4915 |
| 252 | 20231024 | 143200 | 557131003500 | 477500 | 474500 | 477500 | 474500 | 8233 |
| 253 | 20231024 | 143100 | 553212194000 | 475000 | 478500 | 479000 | 475000 | 9758 |
| 254 | 20231024 | 143000 | 548559939500 | 478500 | 477500 | 480500 | 477000 | 12936 |
| 255 | 20231024 | 142900 | 542363830500 | 477500 | 477000 | 478000 | 477000 | 4837 |
| 256 | 20231024 | 142800 | 540054402500 | 477500 | 476000 | 478000 | 475500 | 7898 |
| 257 | 20231024 | 142700 | 536286594500 | 476000 | 477000 | 477000 | 476000 | 6493 |
| 258 | 20231024 | 142600 | 533193327500 | 477000 | 474500 | 477000 | 474500 | 8101 |
| 259 | 20231024 | 142500 | 529337443500 | 475000 | 474000 | 475000 | 473000 | 5575 |
| 260 | 20231024 | 142400 | 526695759000 | 474000 | 472500 | 474000 | 472500 | 5521 |
| 261 | 20231024 | 142300 | 524083414000 | 472500 | 473000 | 473000 | 471500 | 7832 |
| 262 | 20231024 | 142200 | 520384799000 | 472500 | 473500 | 474500 | 472500 | 5021 |
| 263 | 20231024 | 142100 | 518006405000 | 473000 | 474000 | 474000 | 472500 | 6967 |
| 264 | 20231024 | 142000 | 514708986000 | 474000 | 474500 | 475000 | 473500 | 9759 |
| 265 | 20231024 | 141900 | 510080416000 | 474500 | 474000 | 475000 | 473500 | 11559 |
| 266 | 20231024 | 141800 | 504595991500 | 473500 | 473000 | 474000 | 472500 | 5068 |
| 267 | 20231024 | 141700 | 502196001500 | 472500 | 471500 | 473500 | 471000 | 16060 |
| 268 | 20231024 | 141600 | 494614327500 | 471000 | 474000 | 474000 | 471000 | 16084 |
| 269 | 20231024 | 141500 | 487010795000 | 474000 | 472500 | 474000 | 472500 | 9903 |
| 270 | 20231024 | 141400 | 482321570500 | 472500 | 472000 | 473000 | 471500 | 11154 |
| 271 | 20231024 | 141300 | 477051738000 | 472000 | 470000 | 472500 | 469500 | 21383 |
| 272 | 20231024 | 141200 | 466984060500 | 470000 | 468500 | 470000 | 468000 | 12375 |
| 273 | 20231024 | 141100 | 461175495500 | 468500 | 467500 | 469000 | 467000 | 12663 |
| 274 | 20231024 | 141000 | 455245191500 | 467500 | 467000 | 468000 | 466500 | 10483 |
| 275 | 20231024 | 140900 | 450346214500 | 467000 | 466500 | 467500 | 466000 | 5333 |
| 276 | 20231024 | 140800 | 447856510500 | 466500 | 466000 | 466500 | 465500 | 4673 |
| 277 | 20231024 | 140700 | 445679532500 | 466000 | 466000 | 466000 | 465500 | 3343 |
| 278 | 20231024 | 140600 | 444121706500 | 466000 | 465000 | 466000 | 464500 | 4130 |
| 279 | 20231024 | 140500 | 442199054500 | 465000 | 466000 | 466000 | 464500 | 4185 |
| 280 | 20231024 | 140400 | 440252180500 | 466000 | 466000 | 466500 | 465000 | 6329 |
| 281 | 20231024 | 140300 | 437304668500 | 466000 | 465500 | 466500 | 465000 | 14909 |
| 282 | 20231024 | 140200 | 430358609000 | 465500 | 465000 | 465500 | 465000 | 4187 |
| 283 | 20231024 | 140100 | 428410048000 | 465000 | 464500 | 465500 | 464500 | 5607 |
| 284 | 20231024 | 140000 | 425803686500 | 465000 | 465500 | 465500 | 464000 | 8712 |
| 285 | 20231024 | 135900 | 421754145000 | 465500 | 464500 | 465500 | 463500 | 21417 |
| 286 | 20231024 | 135800 | 411802477000 | 464000 | 462500 | 464500 | 462500 | 11430 |
| 287 | 20231024 | 135700 | 406498267000 | 462500 | 462500 | 463500 | 462000 | 6566 |
| 288 | 20231024 | 135600 | 403458689000 | 462500 | 462000 | 462500 | 462000 | 2614 |
| 289 | 20231024 | 135500 | 402250236500 | 462500 | 462000 | 462500 | 461500 | 4232 |
| 290 | 20231024 | 135400 | 400295087500 | 462000 | 461000 | 462000 | 460500 | 9609 |
| 291 | 20231024 | 135300 | 395864198000 | 461000 | 460500 | 461000 | 460000 | 2390 |
| 292 | 20231024 | 135200 | 394763335000 | 460500 | 460500 | 460500 | 460000 | 1276 |
| 293 | 20231024 | 135100 | 394175886000 | 460000 | 460000 | 460500 | 459500 | 1267 |
| 294 | 20231024 | 135000 | 393593038000 | 460000 | 460000 | 460500 | 459000 | 3450 |
| 295 | 20231024 | 134900 | 392007060500 | 460500 | 460000 | 460500 | 459500 | 2563 |
| 296 | 20231024 | 134800 | 390828029500 | 460000 | 460000 | 460000 | 459500 | 1457 |
| 297 | 20231024 | 134700 | 390157852000 | 459500 | 460000 | 460000 | 459500 | 1087 |
| 298 | 20231024 | 134600 | 389657959500 | 460000 | 459000 | 460000 | 458500 | 5051 |
| 299 | 20231024 | 134500 | 387338563000 | 459000 | 459000 | 459500 | 458500 | 4481 |
| 300 | 20231024 | 134400 | 385281529000 | 459500 | 461000 | 461000 | 458500 | 8991 |
| 301 | 20231024 | 134300 | 381146387000 | 461000 | 460500 | 461000 | 460500 | 2722 |
| 302 | 20231024 | 134200 | 379892441500 | 460500 | 460000 | 460500 | 459500 | 11012 |
| 303 | 20231024 | 134100 | 374825180000 | 460000 | 459500 | 460000 | 459500 | 4452 |
| 304 | 20231024 | 134000 | 372778961500 | 459500 | 458500 | 460000 | 458000 | 9619 |
| 305 | 20231024 | 133900 | 368361532000 | 458500 | 458000 | 458500 | 457000 | 1063 |
| 306 | 20231024 | 133800 | 367874761000 | 458000 | 457000 | 458500 | 456500 | 14375 |
| 307 | 20231024 | 133700 | 361298352000 | 457000 | 456500 | 457000 | 456000 | 5283 |
| 308 | 20231024 | 133600 | 358885032000 | 456500 | 455500 | 456500 | 455000 | 10136 |
| 309 | 20231024 | 133500 | 354263865000 | 455500 | 455500 | 455500 | 455000 | 371 |
| 310 | 20231024 | 133400 | 354094934500 | 455000 | 455500 | 455500 | 455000 | 511 |
| 311 | 20231024 | 133300 | 353862343000 | 455500 | 455000 | 455500 | 455000 | 1128 |
| 312 | 20231024 | 133200 | 353348974000 | 455500 | 455500 | 455500 | 455000 | 412 |
| 313 | 20231024 | 133100 | 353161409000 | 455500 | 454500 | 455500 | 454500 | 1354 |
| 314 | 20231024 | 133000 | 352545308500 | 455000 | 455000 | 455000 | 454500 | 336 |
| 315 | 20231024 | 132900 | 352392511000 | 455000 | 455000 | 455000 | 454000 | 3933 |
| 316 | 20231024 | 132800 | 350604429500 | 455000 | 456000 | 456000 | 455000 | 2485 |
| 317 | 20231024 | 132700 | 349472591000 | 456000 | 456000 | 456000 | 455500 | 785 |
| 318 | 20231024 | 132600 | 349114645000 | 456000 | 455500 | 456000 | 455000 | 857 |
| 319 | 20231024 | 132500 | 348724164000 | 455500 | 455500 | 455500 | 455000 | 964 |
| 320 | 20231024 | 132400 | 348285071000 | 455500 | 456000 | 456000 | 455000 | 5762 |
| 321 | 20231024 | 132300 | 345660240000 | 456000 | 455500 | 456000 | 455000 | 5206 |
| 322 | 20231024 | 132200 | 343288678000 | 455500 | 454500 | 455500 | 454500 | 12329 |
| 323 | 20231024 | 132100 | 337678502500 | 455000 | 454500 | 455000 | 454500 | 4889 |
| 324 | 20231024 | 132000 | 335455279000 | 454500 | 454500 | 454500 | 454000 | 655 |
| 325 | 20231024 | 131900 | 335157605500 | 454500 | 454500 | 454500 | 454000 | 771 |
| 326 | 20231024 | 131800 | 334807372500 | 454500 | 454500 | 454500 | 454000 | 252 |
| 327 | 20231024 | 131700 | 334692871500 | 454500 | 454500 | 454500 | 454000 | 2143 |
| 328 | 20231024 | 131600 | 333719466000 | 454500 | 454000 | 454500 | 454000 | 540 |
| 329 | 20231024 | 131500 | 333474110500 | 454500 | 454500 | 454500 | 454000 | 872 |
| 330 | 20231024 | 131400 | 333077870000 | 454500 | 454000 | 455000 | 454000 | 2194 |
| 331 | 20231024 | 131300 | 332080611500 | 454500 | 454500 | 454500 | 454000 | 2580 |
| 332 | 20231024 | 131200 | 330908013500 | 454500 | 454500 | 454500 | 454000 | 824 |
| 333 | 20231024 | 131100 | 330533527500 | 454000 | 453500 | 454500 | 453000 | 5277 |
| 334 | 20231024 | 131000 | 328138723000 | 453500 | 453500 | 453500 | 453000 | 6523 |
| 335 | 20231024 | 130900 | 325182099500 | 453500 | 453000 | 453500 | 452500 | 760 |
| 336 | 20231024 | 130800 | 324837796500 | 453000 | 452000 | 453000 | 452000 | 1558 |
| 337 | 20231024 | 130700 | 324132543500 | 452500 | 452500 | 453000 | 452000 | 2408 |
| 338 | 20231024 | 130600 | 323042545000 | 452500 | 453500 | 453500 | 452000 | 3449 |
| 339 | 20231024 | 130500 | 321480552500 | 453500 | 453500 | 453500 | 453000 | 298 |
| 340 | 20231024 | 130400 | 321345423000 | 453500 | 453000 | 453500 | 453000 | 293 |
| 341 | 20231024 | 130300 | 321212569500 | 453500 | 452500 | 453500 | 452500 | 2961 |
| 342 | 20231024 | 130200 | 319870839000 | 453000 | 453000 | 453000 | 452500 | 371 |
| 343 | 20231024 | 130100 | 319702862500 | 452500 | 453000 | 453000 | 452500 | 508 |
| 344 | 20231024 | 130000 | 319472764000 | 452500 | 453000 | 453000 | 452500 | 265 |
| 345 | 20231024 | 125900 | 319352733500 | 453000 | 452500 | 453000 | 452500 | 2104 |
| 346 | 20231024 | 125800 | 318400166500 | 453000 | 453000 | 453500 | 452500 | 1985 |
| 347 | 20231024 | 125700 | 317500963000 | 453500 | 452000 | 453500 | 452000 | 2917 |
| 348 | 20231024 | 125600 | 316180060500 | 452000 | 452500 | 452500 | 452000 | 379 |
| 349 | 20231024 | 125500 | 316008634000 | 452000 | 452500 | 452500 | 452000 | 211 |
| 350 | 20231024 | 125400 | 315913198000 | 452500 | 452500 | 452500 | 452000 | 266 |
| 351 | 20231024 | 125300 | 315792872000 | 452000 | 452500 | 452500 | 452000 | 128 |
| 352 | 20231024 | 125200 | 315734989000 | 452500 | 452000 | 452500 | 451500 | 1069 |
| 353 | 20231024 | 125100 | 315251762500 | 452000 | 453000 | 453000 | 452000 | 1253 |
| 354 | 20231024 | 125000 | 314684858500 | 452500 | 453500 | 453500 | 452500 | 1050 |
| 355 | 20231024 | 124900 | 314209222500 | 453000 | 453500 | 453500 | 453000 | 1328 |
| 356 | 20231024 | 124800 | 313607581500 | 453500 | 453500 | 453500 | 453000 | 290 |
| 357 | 20231024 | 124700 | 313476069500 | 453500 | 453000 | 453500 | 453000 | 1508 |
| 358 | 20231024 | 124600 | 312792803500 | 453500 | 453500 | 454000 | 453000 | 3511 |
| 359 | 20231024 | 124500 | 311200583500 | 453500 | 453500 | 453500 | 453000 | 694 |
| 360 | 20231024 | 124400 | 310885870000 | 453500 | 453500 | 453500 | 453000 | 4048 |
| 361 | 20231024 | 124300 | 309051880000 | 453500 | 453500 | 453500 | 453000 | 499 |
| 362 | 20231024 | 124200 | 308825589000 | 453500 | 453000 | 453500 | 452500 | 2444 |
| 363 | 20231024 | 124100 | 307718281000 | 453000 | 453000 | 453000 | 452500 | 394 |
| 364 | 20231024 | 124000 | 307539889000 | 453000 | 452500 | 453000 | 452000 | 1113 |
| 365 | 20231024 | 123900 | 307036281500 | 452000 | 451000 | 452500 | 451000 | 3878 |
| 366 | 20231024 | 123800 | 305284449500 | 451000 | 451000 | 451500 | 451000 | 322 |
| 367 | 20231024 | 123700 | 305139138000 | 451500 | 451500 | 451500 | 451000 | 213 |
| 368 | 20231024 | 123600 | 305042981000 | 451500 | 452500 | 452500 | 451000 | 2476 |
| 369 | 20231024 | 123500 | 303924419000 | 452500 | 452500 | 452500 | 452000 | 367 |
| 370 | 20231024 | 123400 | 303758472000 | 452500 | 452500 | 452500 | 452000 | 595 |
| 371 | 20231024 | 123300 | 303489236500 | 452500 | 452500 | 452500 | 452000 | 185 |
| 372 | 20231024 | 123200 | 303405549500 | 452000 | 452500 | 452500 | 452000 | 354 |
| 373 | 20231024 | 123100 | 303245380000 | 452000 | 452000 | 452500 | 452000 | 200 |
| 374 | 20231024 | 123000 | 303154918000 | 452000 | 452500 | 452500 | 452000 | 596 |
| 375 | 20231024 | 122900 | 302885486500 | 452500 | 452000 | 452500 | 452000 | 889 |
| 376 | 20231024 | 122800 | 302483599500 | 452000 | 452500 | 452500 | 451500 | 1522 |
| 377 | 20231024 | 122700 | 301795633000 | 452000 | 452500 | 452500 | 452000 | 529 |
| 378 | 20231024 | 122600 | 301556295000 | 452000 | 452500 | 452500 | 452000 | 685 |
| 379 | 20231024 | 122500 | 301246480000 | 452500 | 452000 | 452500 | 452000 | 193 |
| 380 | 20231024 | 122400 | 301159211500 | 452500 | 452500 | 452500 | 452000 | 504 |
| 381 | 20231024 | 122300 | 300931236500 | 452500 | 451000 | 452500 | 451000 | 3010 |
| 382 | 20231024 | 122200 | 299571363000 | 451500 | 453000 | 453000 | 451500 | 3736 |
| 383 | 20231024 | 122100 | 297881923000 | 452500 | 452500 | 453000 | 452500 | 368 |
| 384 | 20231024 | 122000 | 297715307500 | 453000 | 453000 | 453000 | 452500 | 306 |
| 385 | 20231024 | 121900 | 297576706000 | 453000 | 452500 | 453000 | 452500 | 245 |
| 386 | 20231024 | 121800 | 297465793500 | 452500 | 452500 | 453000 | 452000 | 1606 |
| 387 | 20231024 | 121700 | 296739044500 | 452500 | 451500 | 452500 | 451500 | 1618 |
| 388 | 20231024 | 121600 | 296007685500 | 451500 | 452000 | 452000 | 451500 | 524 |
| 389 | 20231024 | 121500 | 295770896000 | 452000 | 451000 | 452000 | 450500 | 2114 |
| 390 | 20231024 | 121400 | 294816880000 | 450500 | 451500 | 451500 | 450000 | 4212 |
| 391 | 20231024 | 121300 | 292918918500 | 451000 | 451000 | 451500 | 451000 | 256 |
| 392 | 20231024 | 121200 | 292803419000 | 451000 | 450000 | 451500 | 450000 | 1753 |
| 393 | 20231024 | 121100 | 292013140000 | 450000 | 450500 | 451000 | 450000 | 1257 |
| 394 | 20231024 | 121000 | 291446935500 | 450500 | 451000 | 451500 | 450500 | 1362 |
| 395 | 20231024 | 120900 | 290832788500 | 451000 | 451500 | 451500 | 451000 | 360 |
| 396 | 20231024 | 120800 | 290670346500 | 451500 | 452000 | 452500 | 451000 | 1012 |
| 397 | 20231024 | 120700 | 290213194000 | 452000 | 451000 | 452500 | 451000 | 1235 |
| 398 | 20231024 | 120600 | 289655297000 | 451000 | 451000 | 451500 | 451000 | 948 |
| 399 | 20231024 | 120500 | 289227446000 | 451000 | 451000 | 451500 | 451000 | 226 |
| 400 | 20231024 | 120400 | 289125496500 | 451000 | 451500 | 451500 | 451000 | 429 |
| 401 | 20231024 | 120300 | 288931989500 | 451000 | 451500 | 451500 | 451000 | 387 |
| 402 | 20231024 | 120200 | 288757405000 | 451000 | 452000 | 452000 | 451000 | 1473 |
| 403 | 20231024 | 120100 | 288092530000 | 451500 | 451500 | 452000 | 451500 | 325 |
| 404 | 20231024 | 120000 | 287945744000 | 452000 | 451500 | 452000 | 451500 | 865 |
| 405 | 20231024 | 115900 | 287554958500 | 451500 | 452000 | 452000 | 451500 | 278 |
| 406 | 20231024 | 115800 | 287429370500 | 452000 | 452000 | 452500 | 452000 | 1596 |
| 407 | 20231024 | 115700 | 286707949000 | 452000 | 452000 | 452500 | 451500 | 1121 |
| 408 | 20231024 | 115600 | 286201323000 | 452000 | 453000 | 453500 | 452000 | 2533 |
| 409 | 20231024 | 115500 | 285055017500 | 453500 | 453500 | 453500 | 453000 | 1471 |
| 410 | 20231024 | 115400 | 284388550500 | 453500 | 453000 | 454000 | 453000 | 1640 |
| 411 | 20231024 | 115300 | 283644883500 | 453500 | 454000 | 454500 | 453000 | 2969 |
| 412 | 20231024 | 115200 | 282297363500 | 454500 | 454500 | 454500 | 454000 | 213 |
| 413 | 20231024 | 115100 | 282200587000 | 454500 | 454500 | 454500 | 454000 | 987 |
| 414 | 20231024 | 115000 | 281752145500 | 454500 | 454000 | 454500 | 453500 | 1587 |
| 415 | 20231024 | 114900 | 281031339000 | 454000 | 453500 | 454000 | 453000 | 1562 |
| 416 | 20231024 | 114800 | 280322658500 | 453500 | 453500 | 453500 | 453000 | 1539 |
| 417 | 20231024 | 114700 | 279625319500 | 453500 | 453500 | 453500 | 453000 | 810 |
| 418 | 20231024 | 114600 | 279258011500 | 453500 | 454500 | 454500 | 453000 | 3707 |
| 419 | 20231024 | 114500 | 277575063000 | 454500 | 453500 | 454500 | 453500 | 6163 |
| 420 | 20231024 | 114400 | 274776923000 | 453500 | 453500 | 453500 | 453000 | 2241 |
| 421 | 20231024 | 114300 | 273760911500 | 453500 | 452000 | 453500 | 451500 | 5271 |
| 422 | 20231024 | 114200 | 271374827000 | 452000 | 452000 | 452000 | 451500 | 515 |
| 423 | 20231024 | 114100 | 271142119000 | 452000 | 452000 | 452000 | 451500 | 981 |
| 424 | 20231024 | 114000 | 270698774500 | 451500 | 451500 | 452000 | 451500 | 847 |
| 425 | 20231024 | 113900 | 270316110000 | 452000 | 451500 | 452000 | 451500 | 689 |
| 426 | 20231024 | 113800 | 270004859500 | 451500 | 450500 | 452000 | 450500 | 2329 |
| 427 | 20231024 | 113700 | 268954040500 | 450500 | 451000 | 452000 | 450000 | 3044 |
| 428 | 20231024 | 113600 | 267580694000 | 451000 | 450000 | 451500 | 450000 | 1165 |
| 429 | 20231024 | 113500 | 267055598000 | 450000 | 452000 | 452000 | 450000 | 5419 |
| 430 | 20231024 | 113400 | 264611605500 | 451500 | 451500 | 452000 | 451000 | 1919 |
| 431 | 20231024 | 113300 | 263745197000 | 451500 | 451500 | 451500 | 451000 | 717 |
| 432 | 20231024 | 113200 | 263421568500 | 451500 | 451000 | 451500 | 450500 | 1075 |
| 433 | 20231024 | 113100 | 262936506000 | 451000 | 451000 | 451000 | 450500 | 736 |
| 434 | 20231024 | 113000 | 262604646500 | 451000 | 451000 | 451000 | 450500 | 1363 |
| 435 | 20231024 | 112900 | 261990028000 | 451000 | 451000 | 451000 | 450500 | 796 |
| 436 | 20231024 | 112800 | 261631049000 | 451000 | 450500 | 451000 | 450500 | 748 |
| 437 | 20231024 | 112700 | 261293745000 | 450500 | 450500 | 451000 | 450000 | 2086 |
| 438 | 20231024 | 112600 | 260354528500 | 450500 | 450500 | 451000 | 450000 | 1857 |
| 439 | 20231024 | 112500 | 259517987000 | 450500 | 450500 | 450500 | 450000 | 610 |
| 440 | 20231024 | 112400 | 259243237500 | 450500 | 450000 | 451000 | 450000 | 1455 |
| 441 | 20231024 | 112300 | 258587730500 | 450500 | 450500 | 450500 | 450000 | 786 |
| 442 | 20231024 | 112200 | 258233657000 | 450000 | 450500 | 451000 | 450000 | 2161 |
| 443 | 20231024 | 112100 | 257259594500 | 450500 | 450000 | 451000 | 449500 | 8499 |
| 444 | 20231024 | 112000 | 253434875000 | 449500 | 450000 | 450000 | 449500 | 787 |
| 445 | 20231024 | 111900 | 253080953500 | 450000 | 450000 | 450000 | 449500 | 1586 |
| 446 | 20231024 | 111800 | 252367766000 | 450000 | 449500 | 450000 | 449500 | 520 |
| 447 | 20231024 | 111700 | 252133820500 | 450000 | 449500 | 450000 | 449000 | 7203 |
| 448 | 20231024 | 111600 | 248893542500 | 449500 | 449000 | 449500 | 448500 | 2818 |
| 449 | 20231024 | 111500 | 247628130500 | 448500 | 448500 | 449000 | 448000 | 3461 |
| 450 | 20231024 | 111400 | 246075229000 | 448500 | 447500 | 448500 | 447000 | 3111 |
| 451 | 20231024 | 111300 | 244682581500 | 447500 | 447500 | 447500 | 447000 | 382 |
| 452 | 20231024 | 111200 | 244511678500 | 447000 | 447500 | 447500 | 447000 | 597 |
| 453 | 20231024 | 111100 | 244244787000 | 447000 | 447000 | 447500 | 447000 | 967 |
| 454 | 20231024 | 111000 | 243812393500 | 447000 | 448000 | 448000 | 446500 | 4072 |
| 455 | 20231024 | 110900 | 241991040000 | 448000 | 448000 | 448000 | 447500 | 700 |
| 456 | 20231024 | 110800 | 241677591000 | 448000 | 447500 | 448000 | 447500 | 533 |
| 457 | 20231024 | 110700 | 241438843500 | 447500 | 448000 | 448000 | 447500 | 334 |
| 458 | 20231024 | 110600 | 241289229000 | 448000 | 448000 | 448000 | 447500 | 166 |
| 459 | 20231024 | 110500 | 241214895000 | 447500 | 447000 | 448000 | 446000 | 4418 |
| 460 | 20231024 | 110400 | 239239931500 | 447000 | 447000 | 447500 | 447000 | 621 |
| 461 | 20231024 | 110300 | 238962103000 | 447500 | 447500 | 448000 | 446000 | 5086 |
| 462 | 20231024 | 110200 | 236688961000 | 448000 | 448000 | 448500 | 447500 | 1026 |
| 463 | 20231024 | 110100 | 236229494000 | 448000 | 447500 | 448500 | 447500 | 4024 |
| 464 | 20231024 | 110000 | 234426747500 | 448000 | 447000 | 448000 | 446500 | 3318 |
| 465 | 20231024 | 105900 | 232942727000 | 447000 | 445500 | 447000 | 445500 | 3358 |
| 466 | 20231024 | 105800 | 231444087500 | 446000 | 446000 | 446000 | 445500 | 543 |
| 467 | 20231024 | 105700 | 231202123500 | 445500 | 445500 | 446000 | 445000 | 2136 |
| 468 | 20231024 | 105600 | 230250542500 | 445500 | 445500 | 446000 | 445500 | 1185 |
| 469 | 20231024 | 105500 | 229722507000 | 445500 | 446000 | 446000 | 445500 | 609 |
| 470 | 20231024 | 105400 | 229451035000 | 446000 | 445000 | 446000 | 445000 | 2237 |
| 471 | 20231024 | 105300 | 228454797000 | 445000 | 445500 | 445500 | 445000 | 573 |
| 472 | 20231024 | 105200 | 228199741000 | 445500 | 446000 | 446000 | 445000 | 2411 |
| 473 | 20231024 | 105100 | 227125691000 | 445500 | 446000 | 446000 | 445500 | 986 |
| 474 | 20231024 | 105000 | 226686198500 | 446000 | 446000 | 446500 | 445500 | 6829 |
| 475 | 20231024 | 104900 | 223640397500 | 446500 | 447000 | 448000 | 446500 | 3106 |
| 476 | 20231024 | 104800 | 222251335000 | 447000 | 447500 | 447500 | 446500 | 2230 |
| 477 | 20231024 | 104700 | 221254320500 | 447500 | 448000 | 448000 | 447000 | 5179 |
| 478 | 20231024 | 104600 | 218936851000 | 448000 | 446500 | 448000 | 446500 | 4558 |
| 479 | 20231024 | 104500 | 216897971000 | 446500 | 446000 | 447000 | 445500 | 2561 |
| 480 | 20231024 | 104400 | 215754723500 | 446000 | 445500 | 446500 | 444000 | 11754 |
| 481 | 20231024 | 104300 | 210526983500 | 445500 | 445500 | 446500 | 445000 | 4523 |
| 482 | 20231024 | 104200 | 208510682000 | 445500 | 446000 | 446500 | 445000 | 2755 |
| 483 | 20231024 | 104100 | 207283006000 | 446500 | 446000 | 446500 | 446000 | 1526 |
| 484 | 20231024 | 104000 | 206602057500 | 446000 | 446500 | 446500 | 444500 | 3980 |
| 485 | 20231024 | 103900 | 204828733500 | 446000 | 444500 | 446500 | 444500 | 3846 |
| 486 | 20231024 | 103800 | 203114912000 | 445000 | 445000 | 445000 | 444000 | 5687 |
| 487 | 20231024 | 103700 | 200586317000 | 445000 | 445000 | 445000 | 444500 | 653 |
| 488 | 20231024 | 103600 | 200295877000 | 444500 | 444500 | 445000 | 444000 | 2165 |
| 489 | 20231024 | 103500 | 199333956500 | 444500 | 443000 | 444500 | 442500 | 6672 |
| 490 | 20231024 | 103400 | 196375255000 | 443000 | 443500 | 444000 | 443000 | 1871 |
| 491 | 20231024 | 103300 | 195546236500 | 443500 | 444000 | 444000 | 443500 | 4381 |
| 492 | 20231024 | 103200 | 193603021500 | 443500 | 444000 | 444500 | 443000 | 7397 |
| 493 | 20231024 | 103100 | 190320926000 | 443500 | 443000 | 444000 | 443000 | 3023 |
| 494 | 20231024 | 103000 | 188979969000 | 443500 | 443500 | 443500 | 443000 | 2303 |
| 495 | 20231024 | 102900 | 187959526000 | 443000 | 443500 | 443500 | 443000 | 1812 |
| 496 | 20231024 | 102800 | 187156715000 | 443500 | 441500 | 443500 | 441500 | 11259 |
| 497 | 20231024 | 102700 | 182180881000 | 442000 | 443000 | 443500 | 442000 | 4991 |
| 498 | 20231024 | 102600 | 179972732000 | 443500 | 442000 | 443500 | 442000 | 6043 |
| 499 | 20231024 | 102500 | 177296146500 | 442000 | 443000 | 443000 | 442000 | 6405 |
| 500 | 20231024 | 102400 | 174462443500 | 443000 | 443000 | 444000 | 442500 | 7080 |
| 501 | 20231024 | 102300 | 171324056500 | 443000 | 443500 | 444000 | 443000 | 7606 |
| 502 | 20231024 | 102200 | 167952302500 | 443500 | 444000 | 445000 | 443500 | 9965 |
| 503 | 20231024 | 102100 | 163527942000 | 444000 | 444500 | 445000 | 444000 | 7068 |
| 504 | 20231024 | 102000 | 160387940500 | 444500 | 446000 | 446000 | 444500 | 10362 |
| 505 | 20231024 | 101900 | 155776945500 | 445500 | 445500 | 446500 | 445000 | 2757 |
| 506 | 20231024 | 101800 | 154548521500 | 445500 | 445000 | 446500 | 445000 | 4405 |
| 507 | 20231024 | 101700 | 152586083000 | 445000 | 446500 | 446500 | 445000 | 2291 |
| 508 | 20231024 | 101600 | 151564959000 | 446000 | 446500 | 447000 | 446000 | 1720 |
| 509 | 20231024 | 101500 | 150797402000 | 446500 | 447000 | 447500 | 446500 | 1146 |
| 510 | 20231024 | 101400 | 150285215500 | 447500 | 448000 | 448000 | 447000 | 2241 |
| 511 | 20231024 | 101300 | 149282289000 | 447500 | 447500 | 448000 | 447500 | 1851 |
| 512 | 20231024 | 101200 | 148453283500 | 448000 | 446000 | 448000 | 446000 | 8393 |
| 513 | 20231024 | 101100 | 144701833000 | 446000 | 446000 | 446500 | 446000 | 1108 |
| 514 | 20231024 | 101000 | 144207629000 | 446000 | 446500 | 446500 | 446000 | 1547 |
| 515 | 20231024 | 100900 | 143517470500 | 446500 | 446500 | 447000 | 446000 | 2813 |
| 516 | 20231024 | 100800 | 142261362000 | 446000 | 446500 | 447000 | 445500 | 3635 |
| 517 | 20231024 | 100700 | 140639526500 | 446500 | 446000 | 447000 | 446000 | 2139 |
| 518 | 20231024 | 100600 | 139684754500 | 446000 | 445000 | 446500 | 444500 | 6206 |
| 519 | 20231024 | 100500 | 136919819500 | 445000 | 444500 | 445500 | 444500 | 8119 |
| 520 | 20231024 | 100400 | 133308051000 | 444500 | 446000 | 446000 | 444500 | 14069 |
| 521 | 20231024 | 100300 | 127046186000 | 446000 | 446000 | 446500 | 445500 | 2620 |
| 522 | 20231024 | 100200 | 125877902000 | 445500 | 445500 | 446500 | 445000 | 5797 |
| 523 | 20231024 | 100100 | 123293889000 | 445500 | 446000 | 446000 | 445000 | 4197 |
| 524 | 20231024 | 100000 | 121424351000 | 445500 | 447000 | 447000 | 445500 | 3082 |
| 525 | 20231024 | 095900 | 120048824500 | 447000 | 446000 | 447500 | 445500 | 8992 |
| 526 | 20231024 | 095800 | 116036304500 | 446000 | 446000 | 447000 | 446000 | 6586 |
| 527 | 20231024 | 095700 | 113096863500 | 446000 | 448000 | 448000 | 446000 | 8766 |
| 528 | 20231024 | 095600 | 109179162500 | 448000 | 449000 | 449000 | 448000 | 5813 |
| 529 | 20231024 | 095500 | 106573395500 | 449000 | 448500 | 449000 | 448500 | 903 |
| 530 | 20231024 | 095400 | 106168291000 | 448500 | 448000 | 449000 | 448000 | 3630 |
| 531 | 20231024 | 095300 | 104541047500 | 448500 | 448500 | 448500 | 448000 | 994 |
| 532 | 20231024 | 095200 | 104095548500 | 448500 | 449000 | 449000 | 448000 | 3245 |
| 533 | 20231024 | 095100 | 102640210500 | 448500 | 449000 | 449000 | 448000 | 6321 |
| 534 | 20231024 | 095000 | 99806090000 | 449000 | 449000 | 449500 | 448500 | 3497 |
| 535 | 20231024 | 094900 | 98236947000 | 449000 | 449500 | 449500 | 449000 | 1957 |
| 536 | 20231024 | 094800 | 97358224500 | 449500 | 450000 | 450000 | 449000 | 4934 |
| 537 | 20231024 | 094700 | 95140014500 | 450000 | 450000 | 450500 | 450000 | 805 |
| 538 | 20231024 | 094600 | 94777724000 | 450000 | 450500 | 451500 | 450000 | 3434 |
| 539 | 20231024 | 094500 | 93229804000 | 450500 | 451000 | 451500 | 450000 | 3275 |
| 540 | 20231024 | 094400 | 91753385500 | 451000 | 450500 | 451000 | 450000 | 2288 |
| 541 | 20231024 | 094300 | 90722488500 | 451000 | 449500 | 451000 | 449500 | 5767 |
| 542 | 20231024 | 094200 | 88125858500 | 450000 | 450000 | 450500 | 449500 | 1839 |
| 543 | 20231024 | 094100 | 87298369000 | 450500 | 450000 | 450500 | 449500 | 5522 |
| 544 | 20231024 | 094000 | 84814276000 | 450000 | 450000 | 450500 | 449500 | 3817 |
| 545 | 20231024 | 093900 | 83096794500 | 450500 | 451000 | 451000 | 450000 | 1658 |
| 546 | 20231024 | 093800 | 82350032500 | 451000 | 451500 | 451500 | 450500 | 1427 |
| 547 | 20231024 | 093700 | 81706486000 | 451500 | 452500 | 452500 | 451000 | 2684 |
| 548 | 20231024 | 093600 | 80493642000 | 452500 | 451000 | 452500 | 451000 | 2922 |
| 549 | 20231024 | 093500 | 79173420500 | 451500 | 452500 | 452500 | 451000 | 3252 |
| 550 | 20231024 | 093400 | 77703881500 | 452500 | 452500 | 452500 | 452000 | 810 |
| 551 | 20231024 | 093300 | 77337465000 | 452500 | 452000 | 452500 | 452000 | 1103 |
| 552 | 20231024 | 093200 | 76838444500 | 452000 | 450500 | 452500 | 450500 | 3260 |
| 553 | 20231024 | 093100 | 75366607500 | 451000 | 450500 | 451000 | 450000 | 990 |
| 554 | 20231024 | 093000 | 74920604500 | 450500 | 451000 | 451500 | 450500 | 3499 |
| 555 | 20231024 | 092900 | 73342775000 | 451000 | 450000 | 451000 | 449500 | 10852 |
| 556 | 20231024 | 092800 | 68457907000 | 450000 | 451500 | 451500 | 450000 | 4006 |
| 557 | 20231024 | 092700 | 66651973000 | 451500 | 451500 | 451500 | 451000 | 433 |
| 558 | 20231024 | 092600 | 66456531500 | 451500 | 451500 | 452000 | 451500 | 1731 |
| 559 | 20231024 | 092500 | 65674934500 | 452000 | 452000 | 452000 | 451000 | 3150 |
| 560 | 20231024 | 092400 | 64252584000 | 452000 | 452500 | 453000 | 452000 | 4252 |
| 561 | 20231024 | 092300 | 62329130500 | 452500 | 451500 | 452500 | 451000 | 7414 |
| 562 | 20231024 | 092200 | 58979832500 | 452000 | 451500 | 452000 | 451500 | 1462 |
| 563 | 20231024 | 092100 | 58319350000 | 451500 | 451000 | 452500 | 451000 | 4463 |
| 564 | 20231024 | 092000 | 56302458000 | 451500 | 448500 | 451500 | 448500 | 4757 |
| 565 | 20231024 | 091900 | 54163470500 | 449000 | 449000 | 449000 | 448500 | 1934 |
| 566 | 20231024 | 091800 | 53295847000 | 448500 | 449500 | 449500 | 448000 | 10188 |
| 567 | 20231024 | 091700 | 48724144500 | 449000 | 449500 | 450000 | 449000 | 3883 |
| 568 | 20231024 | 091600 | 46979484500 | 449500 | 450000 | 450000 | 449500 | 3044 |
| 569 | 20231024 | 091500 | 45610971000 | 449500 | 450500 | 450500 | 449500 | 5293 |
| 570 | 20231024 | 091400 | 43229416500 | 450500 | 450500 | 450500 | 450000 | 2089 |
| 571 | 20231024 | 091300 | 42289035000 | 450500 | 451000 | 451000 | 450000 | 4048 |
| 572 | 20231024 | 091200 | 40465366000 | 451000 | 451000 | 452000 | 450500 | 5207 |
| 573 | 20231024 | 091100 | 38115823500 | 451500 | 452000 | 452000 | 451000 | 3662 |
| 574 | 20231024 | 091000 | 36462713500 | 452000 | 451500 | 452500 | 451000 | 4114 |
| 575 | 20231024 | 090900 | 34603677500 | 451500 | 453500 | 453500 | 451000 | 7780 |
| 576 | 20231024 | 090800 | 31083807500 | 453500 | 453500 | 454000 | 453000 | 3266 |
| 577 | 20231024 | 090700 | 29603227000 | 453500 | 453500 | 454000 | 453000 | 2350 |
| 578 | 20231024 | 090600 | 28537552500 | 454000 | 455000 | 455000 | 453500 | 4136 |
| 579 | 20231024 | 090500 | 26658796000 | 455000 | 456500 | 457000 | 455000 | 5539 |
| 580 | 20231024 | 090400 | 24133059500 | 456500 | 456000 | 456500 | 455000 | 6850 |
| 581 | 20231024 | 090300 | 21011972000 | 456000 | 455500 | 456500 | 455500 | 5082 |
| 582 | 20231024 | 090200 | 18694871000 | 455500 | 457000 | 457500 | 455000 | 12125 |
| 583 | 20231024 | 090100 | 13162283000 | 457000 | 456500 | 457500 | 454500 | 10391 |
| 584 | 20231024 | 090000 | 8421361000 | 456500 | 455000 | 456500 | 454000 | 17201 |