34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 183900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 11607 |
| 3 | 20231024 | 183800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 4 | 20231024 | 183700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 5 | 20231024 | 183600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 6 | 20231024 | 183500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 7 | 20231024 | 183400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 8 | 20231024 | 183300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 9 | 20231024 | 183200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 10 | 20231024 | 183100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 11 | 20231024 | 183000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 12 | 20231024 | 182900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 13 | 20231024 | 182800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 14 | 20231024 | 182700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 15 | 20231024 | 182600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 16 | 20231024 | 182500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 17 | 20231024 | 182400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 18 | 20231024 | 182300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 19 | 20231024 | 182200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 20 | 20231024 | 182100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 21 | 20231024 | 182000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 22 | 20231024 | 181900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 23 | 20231024 | 181800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 24 | 20231024 | 181700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 25 | 20231024 | 181600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 26 | 20231024 | 181500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 27 | 20231024 | 181400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 28 | 20231024 | 181300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 29 | 20231024 | 181200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 30 | 20231024 | 181100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 31 | 20231024 | 181000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 32 | 20231024 | 180900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 11607 |
| 33 | 20231024 | 180800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 34 | 20231024 | 180700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 35 | 20231024 | 180600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 36 | 20231024 | 180500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 37 | 20231024 | 180400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 38 | 20231024 | 180300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 39 | 20231024 | 180200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 40 | 20231024 | 180100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 41 | 20231024 | 180000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 42 | 20231024 | 175900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 43 | 20231024 | 175800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 44 | 20231024 | 175700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 45 | 20231024 | 175600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 46 | 20231024 | 175500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 47 | 20231024 | 175400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 48 | 20231024 | 175300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 49 | 20231024 | 175200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 50 | 20231024 | 175100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 51 | 20231024 | 175000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 52 | 20231024 | 174900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 53 | 20231024 | 174800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 54 | 20231024 | 174700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 55 | 20231024 | 174600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 56 | 20231024 | 174500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 57 | 20231024 | 174400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 58 | 20231024 | 174300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 59 | 20231024 | 174200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 60 | 20231024 | 174100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 61 | 20231024 | 174000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 62 | 20231024 | 173900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 11607 |
| 63 | 20231024 | 173800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 64 | 20231024 | 173700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 65 | 20231024 | 173600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 66 | 20231024 | 173500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 67 | 20231024 | 173400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 68 | 20231024 | 173300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 69 | 20231024 | 173200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 70 | 20231024 | 173100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 71 | 20231024 | 173000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 72 | 20231024 | 172900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 73 | 20231024 | 172800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 74 | 20231024 | 172700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 75 | 20231024 | 172600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 76 | 20231024 | 172500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 77 | 20231024 | 172400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 78 | 20231024 | 172300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 79 | 20231024 | 172200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 80 | 20231024 | 172100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 81 | 20231024 | 172000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 82 | 20231024 | 171900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 83 | 20231024 | 171800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 84 | 20231024 | 171700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 85 | 20231024 | 171600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 86 | 20231024 | 171500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 87 | 20231024 | 171400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 88 | 20231024 | 171300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 89 | 20231024 | 171200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 90 | 20231024 | 171100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 91 | 20231024 | 171000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 92 | 20231024 | 170900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 11607 |
| 93 | 20231024 | 170800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 94 | 20231024 | 170700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 95 | 20231024 | 170600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 96 | 20231024 | 170500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 97 | 20231024 | 170400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 98 | 20231024 | 170300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 99 | 20231024 | 170200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 100 | 20231024 | 170100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 101 | 20231024 | 170000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 102 | 20231024 | 165900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 103 | 20231024 | 165800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 104 | 20231024 | 165700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 105 | 20231024 | 165600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 106 | 20231024 | 165500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 107 | 20231024 | 165400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 108 | 20231024 | 165300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 109 | 20231024 | 165200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 110 | 20231024 | 165100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 111 | 20231024 | 165000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 112 | 20231024 | 164900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 113 | 20231024 | 164800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 114 | 20231024 | 164700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 115 | 20231024 | 164600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 116 | 20231024 | 164500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 117 | 20231024 | 164400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 118 | 20231024 | 164300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 119 | 20231024 | 164200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 120 | 20231024 | 164100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 121 | 20231024 | 164000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 122 | 20231024 | 163900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 11607 |
| 123 | 20231024 | 163800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 124 | 20231024 | 163700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 125 | 20231024 | 163600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 126 | 20231024 | 163500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 127 | 20231024 | 163400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 128 | 20231024 | 163300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 129 | 20231024 | 163200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 130 | 20231024 | 163100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 131 | 20231024 | 163000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 132 | 20231024 | 162900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 133 | 20231024 | 162800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 134 | 20231024 | 162700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 135 | 20231024 | 162600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 136 | 20231024 | 162500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 137 | 20231024 | 162400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 138 | 20231024 | 162300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 139 | 20231024 | 162200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 140 | 20231024 | 162100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 141 | 20231024 | 162000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 142 | 20231024 | 161900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 143 | 20231024 | 161800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 144 | 20231024 | 161700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 145 | 20231024 | 161600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 146 | 20231024 | 161500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 147 | 20231024 | 161400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 148 | 20231024 | 161300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 149 | 20231024 | 161200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 150 | 20231024 | 161100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 151 | 20231024 | 161000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 152 | 20231024 | 160900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 11607 |
| 153 | 20231024 | 160800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 154 | 20231024 | 160700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 155 | 20231024 | 160600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 156 | 20231024 | 160500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 157 | 20231024 | 160400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 158 | 20231024 | 160300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 159 | 20231024 | 160200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 160 | 20231024 | 160100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 161 | 20231024 | 160000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 162 | 20231024 | 155900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 163 | 20231024 | 155800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 164 | 20231024 | 155700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 165 | 20231024 | 155600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 166 | 20231024 | 155500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 167 | 20231024 | 155400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 168 | 20231024 | 155300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 169 | 20231024 | 155200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 170 | 20231024 | 155100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 171 | 20231024 | 155000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 172 | 20231024 | 154900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 173 | 20231024 | 154800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 174 | 20231024 | 154700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 175 | 20231024 | 154600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 176 | 20231024 | 154500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 177 | 20231024 | 154400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 178 | 20231024 | 154300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 179 | 20231024 | 154200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 180 | 20231024 | 154100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 181 | 20231024 | 154000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 182 | 20231024 | 153900 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 11607 |
| 183 | 20231024 | 153800 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 184 | 20231024 | 153700 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 185 | 20231024 | 153600 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 186 | 20231024 | 153500 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 187 | 20231024 | 153400 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 188 | 20231024 | 153300 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 189 | 20231024 | 153200 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 190 | 20231024 | 153100 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 191 | 20231024 | 153000 | 296653968000 | 305000 | 305000 | 305000 | 305000 | 11607 |
| 192 | 20231024 | 152900 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 193 | 20231024 | 152800 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 194 | 20231024 | 152700 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 195 | 20231024 | 152600 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 196 | 20231024 | 152500 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 197 | 20231024 | 152400 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 198 | 20231024 | 152300 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 199 | 20231024 | 152200 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 200 | 20231024 | 152100 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 201 | 20231024 | 152000 | 293113833000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 202 | 20231024 | 151900 | 293113833000 | 304500 | 305000 | 305000 | 304500 | 1501 |
| 203 | 20231024 | 151800 | 292656315500 | 305000 | 304000 | 305000 | 303500 | 2946 |
| 204 | 20231024 | 151700 | 291759535000 | 304500 | 304500 | 304500 | 303500 | 4328 |
| 205 | 20231024 | 151600 | 290444110000 | 304000 | 304500 | 305000 | 304000 | 4138 |
| 206 | 20231024 | 151500 | 289184882000 | 304500 | 305500 | 305500 | 304500 | 2070 |
| 207 | 20231024 | 151400 | 288553456000 | 305500 | 305000 | 305500 | 304500 | 2323 |
| 208 | 20231024 | 151300 | 287844865500 | 305000 | 304500 | 305000 | 304000 | 4117 |
| 209 | 20231024 | 151200 | 286590835500 | 304500 | 304000 | 304500 | 304000 | 3653 |
| 210 | 20231024 | 151100 | 285478613500 | 304500 | 304000 | 304500 | 304000 | 1052 |
| 211 | 20231024 | 151000 | 285158497500 | 304500 | 305000 | 305000 | 304000 | 2810 |
| 212 | 20231024 | 150900 | 284302944500 | 305000 | 304500 | 305000 | 304500 | 707 |
| 213 | 20231024 | 150800 | 284087430500 | 305000 | 305000 | 305000 | 304500 | 1613 |
| 214 | 20231024 | 150700 | 283595648000 | 304500 | 305000 | 305500 | 304500 | 3692 |
| 215 | 20231024 | 150600 | 282469950000 | 305000 | 305000 | 305000 | 304500 | 2297 |
| 216 | 20231024 | 150500 | 281769461000 | 305000 | 305000 | 305000 | 304500 | 1237 |
| 217 | 20231024 | 150400 | 281392549500 | 305000 | 304500 | 305000 | 304000 | 4537 |
| 218 | 20231024 | 150300 | 280010987500 | 304000 | 304500 | 304500 | 304000 | 1256 |
| 219 | 20231024 | 150200 | 279628935000 | 304500 | 304000 | 304500 | 304000 | 566 |
| 220 | 20231024 | 150100 | 279456669500 | 304500 | 304500 | 304500 | 304000 | 1735 |
| 221 | 20231024 | 150000 | 278928579000 | 304000 | 304500 | 304500 | 304000 | 714 |
| 222 | 20231024 | 145900 | 278711380500 | 304500 | 304500 | 304500 | 304000 | 850 |
| 223 | 20231024 | 145800 | 278452803000 | 304500 | 304500 | 304500 | 303500 | 1147 |
| 224 | 20231024 | 145700 | 278103920000 | 304500 | 303500 | 304500 | 302500 | 5185 |
| 225 | 20231024 | 145600 | 276531002500 | 303000 | 303000 | 303500 | 303000 | 2009 |
| 226 | 20231024 | 145500 | 275922145000 | 303000 | 304000 | 304500 | 303000 | 3296 |
| 227 | 20231024 | 145400 | 274921158500 | 304000 | 304000 | 304500 | 303500 | 1906 |
| 228 | 20231024 | 145300 | 274341745000 | 304000 | 304000 | 304500 | 303500 | 2586 |
| 229 | 20231024 | 145200 | 273555760500 | 303500 | 305000 | 305000 | 303500 | 2413 |
| 230 | 20231024 | 145100 | 272821890500 | 304500 | 305000 | 305000 | 304500 | 1093 |
| 231 | 20231024 | 145000 | 272488949500 | 304500 | 305000 | 305500 | 304500 | 2811 |
| 232 | 20231024 | 144900 | 271632486000 | 305000 | 305000 | 306000 | 304500 | 5722 |
| 233 | 20231024 | 144800 | 269888100500 | 304500 | 305500 | 306000 | 304500 | 3808 |
| 234 | 20231024 | 144700 | 268725161000 | 305500 | 306500 | 306500 | 305000 | 3999 |
| 235 | 20231024 | 144600 | 267501614500 | 306500 | 307500 | 307500 | 306500 | 1360 |
| 236 | 20231024 | 144500 | 267084053500 | 307000 | 307500 | 307500 | 307000 | 1537 |
| 237 | 20231024 | 144400 | 266611896000 | 307500 | 308000 | 308000 | 307000 | 1571 |
| 238 | 20231024 | 144300 | 266128695000 | 308000 | 307000 | 308000 | 307000 | 2982 |
| 239 | 20231024 | 144200 | 265211555000 | 307000 | 307000 | 307000 | 306500 | 1824 |
| 240 | 20231024 | 144100 | 264651782000 | 306500 | 307000 | 307000 | 306500 | 750 |
| 241 | 20231024 | 144000 | 264421672000 | 307000 | 307000 | 307000 | 306500 | 1298 |
| 242 | 20231024 | 143900 | 264023322500 | 306500 | 306000 | 307000 | 305500 | 1706 |
| 243 | 20231024 | 143800 | 263500698500 | 306500 | 305500 | 306500 | 305500 | 1719 |
| 244 | 20231024 | 143700 | 262974607500 | 305500 | 306500 | 307500 | 305500 | 4196 |
| 245 | 20231024 | 143600 | 261688317500 | 306500 | 307500 | 307500 | 306000 | 2289 |
| 246 | 20231024 | 143500 | 260985787000 | 307500 | 306500 | 307500 | 306000 | 3168 |
| 247 | 20231024 | 143400 | 260013846500 | 306000 | 306000 | 306500 | 305500 | 4120 |
| 248 | 20231024 | 143300 | 258753107500 | 306000 | 307000 | 307000 | 305500 | 4068 |
| 249 | 20231024 | 143200 | 257507464000 | 307000 | 305500 | 307000 | 305500 | 2307 |
| 250 | 20231024 | 143100 | 256801237000 | 305500 | 307500 | 307500 | 305000 | 8058 |
| 251 | 20231024 | 143000 | 254334025500 | 307000 | 306500 | 307500 | 306500 | 5081 |
| 252 | 20231024 | 142900 | 252773249500 | 307000 | 306500 | 307000 | 306000 | 9367 |
| 253 | 20231024 | 142800 | 249899044500 | 306500 | 305500 | 306500 | 305000 | 7003 |
| 254 | 20231024 | 142700 | 247755496000 | 305500 | 306000 | 306000 | 305000 | 1144 |
| 255 | 20231024 | 142600 | 247405917000 | 305500 | 305500 | 306000 | 305000 | 2255 |
| 256 | 20231024 | 142500 | 246716943500 | 305000 | 305000 | 305500 | 304500 | 2451 |
| 257 | 20231024 | 142400 | 245969596500 | 305000 | 304000 | 305000 | 303500 | 3354 |
| 258 | 20231024 | 142300 | 244949511000 | 303500 | 305000 | 305000 | 303500 | 4458 |
| 259 | 20231024 | 142200 | 243593837500 | 305000 | 304500 | 305500 | 304000 | 2732 |
| 260 | 20231024 | 142100 | 242761010000 | 304500 | 305000 | 305500 | 304000 | 3454 |
| 261 | 20231024 | 142000 | 241708425500 | 305500 | 305000 | 306000 | 305000 | 5711 |
| 262 | 20231024 | 141900 | 239963687500 | 305500 | 305000 | 305500 | 304500 | 2536 |
| 263 | 20231024 | 141800 | 239190258500 | 305000 | 303500 | 305000 | 303500 | 3393 |
| 264 | 20231024 | 141700 | 238158662000 | 303500 | 304000 | 304000 | 303500 | 1629 |
| 265 | 20231024 | 141600 | 237663642000 | 304000 | 305000 | 305000 | 303500 | 2473 |
| 266 | 20231024 | 141500 | 236910713000 | 305000 | 305000 | 305500 | 304500 | 4060 |
| 267 | 20231024 | 141400 | 235672637000 | 305000 | 304500 | 305000 | 304000 | 3047 |
| 268 | 20231024 | 141300 | 234743917500 | 304500 | 303500 | 304500 | 303500 | 5041 |
| 269 | 20231024 | 141200 | 233210587000 | 304000 | 303500 | 304000 | 303000 | 2125 |
| 270 | 20231024 | 141100 | 232565767500 | 303500 | 303000 | 303500 | 303000 | 784 |
| 271 | 20231024 | 141000 | 232327974000 | 303000 | 303500 | 303500 | 302500 | 4719 |
| 272 | 20231024 | 140900 | 230897804000 | 303500 | 303000 | 303500 | 302500 | 4177 |
| 273 | 20231024 | 140800 | 229631714000 | 303000 | 302500 | 303000 | 302000 | 1947 |
| 274 | 20231024 | 140700 | 229042363000 | 302500 | 303000 | 303000 | 302000 | 1311 |
| 275 | 20231024 | 140600 | 228645781500 | 303000 | 301500 | 303000 | 301500 | 2723 |
| 276 | 20231024 | 140500 | 227822667500 | 302000 | 302000 | 302500 | 301500 | 3929 |
| 277 | 20231024 | 140400 | 226636082500 | 302500 | 302500 | 303000 | 302000 | 3617 |
| 278 | 20231024 | 140300 | 225541097500 | 303000 | 302500 | 303000 | 301500 | 3631 |
| 279 | 20231024 | 140200 | 224442594500 | 302000 | 302000 | 302500 | 301500 | 2200 |
| 280 | 20231024 | 140100 | 223778496000 | 302000 | 302000 | 302000 | 301500 | 2232 |
| 281 | 20231024 | 140000 | 223104572500 | 302000 | 301000 | 302000 | 301000 | 6183 |
| 282 | 20231024 | 135900 | 221238536000 | 301500 | 301500 | 302000 | 301000 | 6545 |
| 283 | 20231024 | 135800 | 219265230500 | 301500 | 301000 | 301500 | 300500 | 1685 |
| 284 | 20231024 | 135700 | 218758079500 | 301000 | 301000 | 301000 | 300500 | 1689 |
| 285 | 20231024 | 135600 | 218249780500 | 300500 | 300000 | 301000 | 300000 | 1154 |
| 286 | 20231024 | 135500 | 217902777000 | 300500 | 300000 | 300500 | 300000 | 1197 |
| 287 | 20231024 | 135400 | 217543138500 | 300000 | 300000 | 300500 | 299500 | 1686 |
| 288 | 20231024 | 135300 | 217037352000 | 299500 | 299500 | 300000 | 299500 | 994 |
| 289 | 20231024 | 135200 | 216739449000 | 299000 | 299500 | 300000 | 299000 | 1741 |
| 290 | 20231024 | 135100 | 216218081000 | 299500 | 299500 | 299500 | 299000 | 373 |
| 291 | 20231024 | 135000 | 216106482500 | 299000 | 300000 | 300000 | 299000 | 1050 |
| 292 | 20231024 | 134900 | 215792154500 | 300000 | 300000 | 300000 | 299500 | 680 |
| 293 | 20231024 | 134800 | 215588340000 | 300000 | 299500 | 300000 | 299500 | 682 |
| 294 | 20231024 | 134700 | 215383941000 | 300000 | 300000 | 300500 | 299500 | 1253 |
| 295 | 20231024 | 134600 | 215008171000 | 300000 | 299000 | 300000 | 299000 | 2546 |
| 296 | 20231024 | 134500 | 214245098000 | 299500 | 300500 | 300500 | 299000 | 4395 |
| 297 | 20231024 | 134400 | 212927155500 | 300000 | 301000 | 301500 | 300000 | 2732 |
| 298 | 20231024 | 134300 | 212105549500 | 301500 | 300500 | 301500 | 300000 | 2390 |
| 299 | 20231024 | 134200 | 211386556000 | 300500 | 300000 | 300500 | 300000 | 708 |
| 300 | 20231024 | 134100 | 211173848000 | 300500 | 300500 | 300500 | 300000 | 1475 |
| 301 | 20231024 | 134000 | 210730781500 | 300500 | 301000 | 301000 | 300000 | 1790 |
| 302 | 20231024 | 133900 | 210192756000 | 300500 | 300500 | 301000 | 300000 | 3610 |
| 303 | 20231024 | 133800 | 209106736500 | 300500 | 300000 | 300500 | 300000 | 1189 |
| 304 | 20231024 | 133700 | 208749509000 | 300500 | 299500 | 300500 | 299500 | 2932 |
| 305 | 20231024 | 133600 | 207869963500 | 299500 | 298500 | 299500 | 298500 | 3613 |
| 306 | 20231024 | 133500 | 206788699500 | 299000 | 298000 | 299000 | 298000 | 1313 |
| 307 | 20231024 | 133400 | 206396718000 | 298000 | 298500 | 298500 | 297500 | 1451 |
| 308 | 20231024 | 133300 | 205964124500 | 298000 | 298000 | 298500 | 298000 | 453 |
| 309 | 20231024 | 133200 | 205829065500 | 298000 | 298500 | 298500 | 298000 | 970 |
| 310 | 20231024 | 133100 | 205539802000 | 298500 | 297500 | 298500 | 297500 | 1488 |
| 311 | 20231024 | 133000 | 205096341500 | 297500 | 297500 | 298000 | 297000 | 1524 |
| 312 | 20231024 | 132900 | 204642824500 | 298000 | 298000 | 298000 | 297500 | 1504 |
| 313 | 20231024 | 132800 | 204194743500 | 297500 | 299000 | 299000 | 297500 | 4571 |
| 314 | 20231024 | 132700 | 202832430500 | 299000 | 298500 | 299000 | 298500 | 687 |
| 315 | 20231024 | 132600 | 202627095000 | 299000 | 299000 | 299000 | 298500 | 508 |
| 316 | 20231024 | 132500 | 202475243500 | 299000 | 299500 | 299500 | 298500 | 2470 |
| 317 | 20231024 | 132400 | 201736956500 | 299500 | 299000 | 299500 | 299000 | 893 |
| 318 | 20231024 | 132300 | 201469766000 | 299000 | 299000 | 299500 | 298500 | 2189 |
| 319 | 20231024 | 132200 | 200815400500 | 299000 | 298500 | 299000 | 298000 | 2874 |
| 320 | 20231024 | 132100 | 199957337500 | 298000 | 297500 | 298500 | 297500 | 1335 |
| 321 | 20231024 | 132000 | 199559620000 | 298000 | 297500 | 298500 | 297500 | 1988 |
| 322 | 20231024 | 131900 | 198967170500 | 298000 | 298000 | 298000 | 297500 | 468 |
| 323 | 20231024 | 131800 | 198827761500 | 298000 | 298000 | 298000 | 297500 | 1228 |
| 324 | 20231024 | 131700 | 198461979000 | 298000 | 298000 | 298000 | 297500 | 650 |
| 325 | 20231024 | 131600 | 198268316000 | 298000 | 298000 | 298000 | 297500 | 374 |
| 326 | 20231024 | 131500 | 198156890000 | 297500 | 298000 | 298000 | 297500 | 6288 |
| 327 | 20231024 | 131400 | 196284277500 | 298000 | 298500 | 299000 | 298000 | 4323 |
| 328 | 20231024 | 131300 | 194994498000 | 298500 | 298000 | 299000 | 298000 | 3179 |
| 329 | 20231024 | 131200 | 194045608500 | 298500 | 298500 | 298500 | 298000 | 2859 |
| 330 | 20231024 | 131100 | 193192212500 | 298000 | 297000 | 298500 | 297000 | 2167 |
| 331 | 20231024 | 131000 | 192546540500 | 297500 | 297000 | 297500 | 296500 | 3005 |
| 332 | 20231024 | 130900 | 191653463000 | 296500 | 297000 | 297000 | 296500 | 718 |
| 333 | 20231024 | 130800 | 191440543000 | 296500 | 295500 | 297000 | 295500 | 2209 |
| 334 | 20231024 | 130700 | 190786100500 | 295500 | 296500 | 296500 | 295500 | 2117 |
| 335 | 20231024 | 130600 | 190158898500 | 296500 | 297500 | 298000 | 296000 | 3608 |
| 336 | 20231024 | 130500 | 189087173500 | 297000 | 297000 | 297500 | 297000 | 449 |
| 337 | 20231024 | 130400 | 188953627500 | 297500 | 297500 | 298000 | 297000 | 3238 |
| 338 | 20231024 | 130300 | 187990285000 | 297500 | 297000 | 297500 | 296500 | 1330 |
| 339 | 20231024 | 130200 | 187595342000 | 297000 | 296500 | 297000 | 296500 | 272 |
| 340 | 20231024 | 130100 | 187514594000 | 296500 | 296500 | 297000 | 296000 | 1120 |
| 341 | 20231024 | 130000 | 187182512500 | 297000 | 296500 | 297000 | 296000 | 677 |
| 342 | 20231024 | 125900 | 186981769000 | 296000 | 296000 | 296500 | 295500 | 1652 |
| 343 | 20231024 | 125800 | 186492654000 | 295500 | 295500 | 296000 | 295500 | 682 |
| 344 | 20231024 | 125700 | 186291059000 | 295500 | 295000 | 295500 | 294500 | 2474 |
| 345 | 20231024 | 125600 | 185561127500 | 294500 | 295000 | 295000 | 294500 | 89 |
| 346 | 20231024 | 125500 | 185534888000 | 295000 | 294500 | 295000 | 294500 | 347 |
| 347 | 20231024 | 125400 | 185432571000 | 294500 | 295000 | 295000 | 294500 | 518 |
| 348 | 20231024 | 125300 | 185279789000 | 294500 | 294500 | 295000 | 294500 | 1178 |
| 349 | 20231024 | 125200 | 184932847500 | 294500 | 295000 | 295000 | 294500 | 151 |
| 350 | 20231024 | 125100 | 184888331500 | 295000 | 296000 | 296000 | 294500 | 1799 |
| 351 | 20231024 | 125000 | 184357371500 | 295500 | 296500 | 296500 | 295500 | 1735 |
| 352 | 20231024 | 124900 | 183843868500 | 296000 | 297000 | 297000 | 296000 | 2922 |
| 353 | 20231024 | 124800 | 182976660500 | 297000 | 296500 | 297000 | 296000 | 560 |
| 354 | 20231024 | 124700 | 182810605500 | 296500 | 296000 | 296500 | 296000 | 945 |
| 355 | 20231024 | 124600 | 182530458000 | 296500 | 295500 | 296500 | 295500 | 1465 |
| 356 | 20231024 | 124500 | 182096714500 | 296000 | 295500 | 296000 | 295500 | 195 |
| 357 | 20231024 | 124400 | 182039015500 | 296000 | 296000 | 296000 | 295500 | 382 |
| 358 | 20231024 | 124300 | 181926015000 | 295500 | 295500 | 296000 | 295000 | 433 |
| 359 | 20231024 | 124200 | 181798073000 | 295500 | 295000 | 295500 | 295000 | 1377 |
| 360 | 20231024 | 124100 | 181391203000 | 295500 | 295000 | 295500 | 295000 | 377 |
| 361 | 20231024 | 124000 | 181279874000 | 295500 | 295000 | 295500 | 295000 | 665 |
| 362 | 20231024 | 123900 | 181083652000 | 295000 | 294500 | 295000 | 294000 | 3736 |
| 363 | 20231024 | 123800 | 179982927000 | 294500 | 294500 | 294500 | 294000 | 230 |
| 364 | 20231024 | 123700 | 179915272000 | 294500 | 294500 | 294500 | 294000 | 162 |
| 365 | 20231024 | 123600 | 179867604500 | 294500 | 295000 | 295000 | 294000 | 705 |
| 366 | 20231024 | 123500 | 179660007000 | 294500 | 294500 | 295000 | 294000 | 1761 |
| 367 | 20231024 | 123400 | 179141396500 | 294500 | 294000 | 294500 | 294000 | 277 |
| 368 | 20231024 | 123300 | 179059852000 | 294500 | 295000 | 295000 | 294000 | 909 |
| 369 | 20231024 | 123200 | 178792102500 | 294500 | 294500 | 295000 | 294000 | 1224 |
| 370 | 20231024 | 123100 | 178431598000 | 294000 | 294000 | 294500 | 294000 | 211 |
| 371 | 20231024 | 123000 | 178369483000 | 294000 | 294500 | 295000 | 294000 | 608 |
| 372 | 20231024 | 122900 | 178190466500 | 294500 | 294500 | 294500 | 294000 | 615 |
| 373 | 20231024 | 122800 | 178009394000 | 294000 | 294500 | 294500 | 294000 | 529 |
| 374 | 20231024 | 122700 | 177853650000 | 294500 | 294500 | 294500 | 294000 | 2429 |
| 375 | 20231024 | 122600 | 177138348500 | 294500 | 295000 | 295000 | 294000 | 1937 |
| 376 | 20231024 | 122500 | 176568165000 | 295000 | 295000 | 295000 | 294500 | 308 |
| 377 | 20231024 | 122400 | 176477412500 | 295000 | 295000 | 295000 | 294500 | 1003 |
| 378 | 20231024 | 122300 | 176181570500 | 295000 | 294500 | 295000 | 294000 | 3693 |
| 379 | 20231024 | 122200 | 175094038500 | 294500 | 295500 | 295500 | 294000 | 2404 |
| 380 | 20231024 | 122100 | 174385658500 | 295500 | 295500 | 295500 | 295000 | 275 |
| 381 | 20231024 | 122000 | 174304442500 | 295500 | 295500 | 295500 | 295000 | 172 |
| 382 | 20231024 | 121900 | 174253652500 | 295000 | 294500 | 295500 | 294500 | 1365 |
| 383 | 20231024 | 121800 | 173850929500 | 295000 | 295000 | 295000 | 294500 | 516 |
| 384 | 20231024 | 121700 | 173698781000 | 294500 | 295000 | 295000 | 294500 | 193 |
| 385 | 20231024 | 121600 | 173641891000 | 294500 | 295000 | 295000 | 294500 | 1302 |
| 386 | 20231024 | 121500 | 173257847500 | 294500 | 293500 | 295000 | 293500 | 2612 |
| 387 | 20231024 | 121400 | 172489489000 | 293000 | 293500 | 294000 | 293000 | 2850 |
| 388 | 20231024 | 121300 | 171653047500 | 294000 | 294000 | 294500 | 293500 | 964 |
| 389 | 20231024 | 121200 | 171369622500 | 294000 | 294000 | 294000 | 293500 | 504 |
| 390 | 20231024 | 121100 | 171221500500 | 294000 | 293000 | 294000 | 293000 | 4523 |
| 391 | 20231024 | 121000 | 169893752000 | 293500 | 294000 | 294000 | 293000 | 4204 |
| 392 | 20231024 | 120900 | 168660026500 | 294000 | 294000 | 294000 | 293500 | 493 |
| 393 | 20231024 | 120800 | 168515243000 | 293500 | 294000 | 294000 | 293500 | 671 |
| 394 | 20231024 | 120700 | 168318204000 | 294000 | 294000 | 294000 | 293500 | 2789 |
| 395 | 20231024 | 120600 | 167498293000 | 294000 | 294000 | 294000 | 293500 | 179 |
| 396 | 20231024 | 120500 | 167445697000 | 294000 | 294000 | 294000 | 293500 | 744 |
| 397 | 20231024 | 120400 | 167227004000 | 293500 | 293500 | 294000 | 293500 | 2577 |
| 398 | 20231024 | 120300 | 166469468000 | 294000 | 293500 | 294000 | 293500 | 269 |
| 399 | 20231024 | 120200 | 166390499500 | 293500 | 294500 | 294500 | 293500 | 3221 |
| 400 | 20231024 | 120100 | 165444260500 | 294000 | 294500 | 295000 | 294000 | 1003 |
| 401 | 20231024 | 120000 | 165148942500 | 295000 | 295000 | 295000 | 294500 | 416 |
| 402 | 20231024 | 115900 | 165026417000 | 295000 | 295000 | 295500 | 294500 | 2489 |
| 403 | 20231024 | 115800 | 164292831000 | 295000 | 296000 | 296000 | 295000 | 1050 |
| 404 | 20231024 | 115700 | 163982698500 | 296000 | 296000 | 296000 | 295500 | 332 |
| 405 | 20231024 | 115600 | 163884556000 | 295500 | 296500 | 296500 | 295500 | 1190 |
| 406 | 20231024 | 115500 | 163532645000 | 296000 | 296500 | 296500 | 296000 | 1010 |
| 407 | 20231024 | 115400 | 163233528500 | 296000 | 296500 | 297000 | 296000 | 3244 |
| 408 | 20231024 | 115300 | 162272249500 | 297500 | 298000 | 298500 | 297000 | 3533 |
| 409 | 20231024 | 115200 | 161220651500 | 298000 | 298000 | 298500 | 298000 | 1049 |
| 410 | 20231024 | 115100 | 160907610500 | 298000 | 297500 | 298500 | 297500 | 1552 |
| 411 | 20231024 | 115000 | 160445098500 | 298000 | 297500 | 298000 | 297000 | 899 |
| 412 | 20231024 | 114900 | 160177657500 | 297000 | 297500 | 297500 | 297000 | 3009 |
| 413 | 20231024 | 114800 | 159282510000 | 297000 | 298000 | 298000 | 297000 | 2534 |
| 414 | 20231024 | 114700 | 158529553500 | 297500 | 298000 | 298000 | 297500 | 338 |
| 415 | 20231024 | 114600 | 158428874500 | 298000 | 298000 | 298500 | 297500 | 2988 |
| 416 | 20231024 | 114500 | 157538855500 | 298000 | 297500 | 298500 | 297500 | 3609 |
| 417 | 20231024 | 114400 | 156463353000 | 298000 | 297500 | 298000 | 297000 | 1023 |
| 418 | 20231024 | 114300 | 156158975000 | 297000 | 296500 | 297000 | 296000 | 1688 |
| 419 | 20231024 | 114200 | 155658061500 | 296500 | 296000 | 296500 | 296000 | 390 |
| 420 | 20231024 | 114100 | 155542443500 | 296000 | 296000 | 296500 | 296000 | 1744 |
| 421 | 20231024 | 114000 | 155025748500 | 295500 | 296500 | 296500 | 295500 | 679 |
| 422 | 20231024 | 113900 | 154824807500 | 296000 | 296000 | 296500 | 296000 | 198 |
| 423 | 20231024 | 113800 | 154766172500 | 296000 | 295500 | 296500 | 295000 | 1345 |
| 424 | 20231024 | 113700 | 154368413000 | 295500 | 295500 | 296000 | 295000 | 1857 |
| 425 | 20231024 | 113600 | 153819637000 | 296000 | 295000 | 296000 | 295000 | 1531 |
| 426 | 20231024 | 113500 | 153367036000 | 295500 | 297000 | 297500 | 295000 | 3029 |
| 427 | 20231024 | 113400 | 152469533000 | 297000 | 297500 | 297500 | 297000 | 486 |
| 428 | 20231024 | 113300 | 152325112000 | 297500 | 298000 | 298500 | 297000 | 2613 |
| 429 | 20231024 | 113200 | 151546704500 | 298000 | 297000 | 298000 | 296500 | 4463 |
| 430 | 20231024 | 113100 | 150218183500 | 296500 | 297000 | 297000 | 296500 | 866 |
| 431 | 20231024 | 113000 | 149961018000 | 297000 | 297000 | 297500 | 296500 | 1854 |
| 432 | 20231024 | 112900 | 149410400500 | 297000 | 297000 | 297000 | 296500 | 573 |
| 433 | 20231024 | 112800 | 149240269000 | 297000 | 296500 | 297000 | 296000 | 1751 |
| 434 | 20231024 | 112700 | 148721154000 | 296000 | 295500 | 296500 | 295000 | 1420 |
| 435 | 20231024 | 112600 | 148301218000 | 295500 | 296000 | 296500 | 295000 | 2904 |
| 436 | 20231024 | 112500 | 147442336000 | 295500 | 296000 | 296500 | 295500 | 2078 |
| 437 | 20231024 | 112400 | 146827218000 | 296000 | 296500 | 297000 | 296000 | 1488 |
| 438 | 20231024 | 112300 | 146385902000 | 297000 | 297000 | 297000 | 296500 | 480 |
| 439 | 20231024 | 112200 | 146243438000 | 296500 | 297000 | 297500 | 296500 | 2810 |
| 440 | 20231024 | 112100 | 145408755500 | 297000 | 296500 | 297500 | 296000 | 3005 |
| 441 | 20231024 | 112000 | 144516133000 | 296500 | 296000 | 296500 | 296000 | 2507 |
| 442 | 20231024 | 111900 | 143772883000 | 296500 | 296000 | 296500 | 296000 | 987 |
| 443 | 20231024 | 111800 | 143480581000 | 296500 | 296000 | 296500 | 295500 | 4156 |
| 444 | 20231024 | 111700 | 142249897000 | 296000 | 296000 | 296000 | 295500 | 1366 |
| 445 | 20231024 | 111600 | 141845624500 | 296000 | 295000 | 296000 | 295000 | 3311 |
| 446 | 20231024 | 111500 | 140867171000 | 295000 | 295000 | 295500 | 294500 | 2183 |
| 447 | 20231024 | 111400 | 140223241500 | 295000 | 294000 | 295000 | 293500 | 1686 |
| 448 | 20231024 | 111300 | 139727168500 | 294000 | 294500 | 294500 | 293500 | 1738 |
| 449 | 20231024 | 111200 | 139216060000 | 294500 | 294000 | 294500 | 294000 | 284 |
| 450 | 20231024 | 111100 | 139132535000 | 294000 | 294000 | 294000 | 293000 | 1234 |
| 451 | 20231024 | 111000 | 138769949500 | 293500 | 294500 | 294500 | 293000 | 3130 |
| 452 | 20231024 | 110900 | 137850326500 | 294000 | 294500 | 294500 | 294000 | 407 |
| 453 | 20231024 | 110800 | 137730560000 | 294500 | 294500 | 294500 | 294000 | 390 |
| 454 | 20231024 | 110700 | 137615748500 | 294000 | 294500 | 294500 | 294000 | 241 |
| 455 | 20231024 | 110600 | 137544826500 | 294000 | 294500 | 294500 | 294000 | 228 |
| 456 | 20231024 | 110500 | 137477755000 | 294000 | 293500 | 294000 | 293000 | 3381 |
| 457 | 20231024 | 110400 | 136485020000 | 294000 | 294000 | 294000 | 293500 | 287 |
| 458 | 20231024 | 110300 | 136400720500 | 294000 | 294500 | 294500 | 293000 | 2002 |
| 459 | 20231024 | 110200 | 135812752000 | 294500 | 295000 | 295000 | 294000 | 1258 |
| 460 | 20231024 | 110100 | 135442496500 | 295000 | 294500 | 295000 | 294000 | 669 |
| 461 | 20231024 | 110000 | 135245453000 | 294500 | 293500 | 294500 | 293500 | 1628 |
| 462 | 20231024 | 105900 | 134766417000 | 293500 | 293000 | 294000 | 292500 | 1282 |
| 463 | 20231024 | 105800 | 134390442000 | 293000 | 292500 | 293000 | 292500 | 408 |
| 464 | 20231024 | 105700 | 134270950500 | 293000 | 293000 | 293000 | 292500 | 1221 |
| 465 | 20231024 | 105600 | 133913268000 | 293000 | 293000 | 293500 | 292500 | 2788 |
| 466 | 20231024 | 105500 | 133096451000 | 293000 | 293000 | 293000 | 292500 | 485 |
| 467 | 20231024 | 105400 | 132954546500 | 292500 | 292500 | 293000 | 292500 | 476 |
| 468 | 20231024 | 105300 | 132815297500 | 292500 | 292500 | 293000 | 292500 | 1427 |
| 469 | 20231024 | 105200 | 132397805000 | 293000 | 294000 | 294000 | 292500 | 1398 |
| 470 | 20231024 | 105100 | 131987903500 | 293500 | 293500 | 294000 | 293000 | 1040 |
| 471 | 20231024 | 105000 | 131682697500 | 294000 | 294500 | 294500 | 293500 | 1832 |
| 472 | 20231024 | 104900 | 131144247500 | 294500 | 294000 | 295500 | 294000 | 3668 |
| 473 | 20231024 | 104800 | 130063196500 | 294500 | 294500 | 295000 | 294000 | 1939 |
| 474 | 20231024 | 104700 | 129492282000 | 295000 | 295500 | 295500 | 294500 | 3948 |
| 475 | 20231024 | 104600 | 128328008000 | 295500 | 294500 | 295500 | 294000 | 5677 |
| 476 | 20231024 | 104500 | 126653053000 | 294500 | 293500 | 294500 | 293000 | 1437 |
| 477 | 20231024 | 104400 | 126230781500 | 293000 | 292000 | 293500 | 291500 | 6685 |
| 478 | 20231024 | 104300 | 124277092000 | 292500 | 293000 | 293000 | 292000 | 1226 |
| 479 | 20231024 | 104200 | 123918741000 | 292500 | 293500 | 293500 | 292500 | 1390 |
| 480 | 20231024 | 104100 | 123511977000 | 293500 | 293500 | 294000 | 293000 | 2528 |
| 481 | 20231024 | 104000 | 122770330500 | 293500 | 294000 | 294000 | 292500 | 5341 |
| 482 | 20231024 | 103900 | 121205336000 | 294000 | 293000 | 294000 | 292500 | 2125 |
| 483 | 20231024 | 103800 | 120581953000 | 293000 | 293000 | 293500 | 292500 | 3113 |
| 484 | 20231024 | 103700 | 119670458500 | 293000 | 293500 | 293500 | 292500 | 1827 |
| 485 | 20231024 | 103600 | 119134967000 | 293500 | 292500 | 293500 | 292500 | 2215 |
| 486 | 20231024 | 103500 | 118485595000 | 293000 | 291500 | 293000 | 291500 | 5743 |
| 487 | 20231024 | 103400 | 116808581500 | 291500 | 292000 | 293000 | 291500 | 4868 |
| 488 | 20231024 | 103300 | 115386411000 | 292500 | 292500 | 292500 | 292000 | 8413 |
| 489 | 20231024 | 103200 | 112928160500 | 292000 | 293000 | 293500 | 292000 | 5684 |
| 490 | 20231024 | 103100 | 111263701500 | 293000 | 293000 | 293000 | 292500 | 1674 |
| 491 | 20231024 | 103000 | 110773443500 | 293000 | 292500 | 293500 | 292500 | 1650 |
| 492 | 20231024 | 102900 | 110289986000 | 293000 | 292500 | 294000 | 292500 | 4802 |
| 493 | 20231024 | 102800 | 108882223000 | 293000 | 292000 | 293000 | 292000 | 4671 |
| 494 | 20231024 | 102700 | 107515997500 | 292000 | 293000 | 293000 | 292000 | 6282 |
| 495 | 20231024 | 102600 | 105680058000 | 292500 | 292500 | 293500 | 292500 | 4730 |
| 496 | 20231024 | 102500 | 104294273000 | 293000 | 293000 | 293500 | 292500 | 5764 |
| 497 | 20231024 | 102400 | 102606922000 | 293500 | 294000 | 294500 | 293000 | 7339 |
| 498 | 20231024 | 102300 | 100452221000 | 294000 | 293000 | 294500 | 293000 | 4372 |
| 499 | 20231024 | 102200 | 99167814500 | 293000 | 294000 | 294500 | 293000 | 11063 |
| 500 | 20231024 | 102100 | 95920414500 | 294500 | 294500 | 295000 | 294000 | 2328 |
| 501 | 20231024 | 102000 | 95235164000 | 294500 | 295500 | 295500 | 294500 | 3388 |
| 502 | 20231024 | 101900 | 94237116000 | 295500 | 295500 | 295500 | 295000 | 2651 |
| 503 | 20231024 | 101800 | 93455019500 | 295500 | 295500 | 295500 | 295000 | 2441 |
| 504 | 20231024 | 101700 | 92734853000 | 295500 | 296000 | 296000 | 295000 | 1255 |
| 505 | 20231024 | 101600 | 92364033000 | 296000 | 296000 | 296500 | 295500 | 1869 |
| 506 | 20231024 | 101500 | 91810755500 | 296000 | 296500 | 297000 | 296000 | 616 |
| 507 | 20231024 | 101400 | 91628100500 | 296500 | 296500 | 297000 | 296500 | 1190 |
| 508 | 20231024 | 101300 | 91275210500 | 296500 | 297000 | 297000 | 296500 | 558 |
| 509 | 20231024 | 101200 | 91109626000 | 297000 | 296000 | 297000 | 296000 | 1185 |
| 510 | 20231024 | 101100 | 90758076500 | 296500 | 296000 | 296500 | 295500 | 990 |
| 511 | 20231024 | 101000 | 90465138000 | 296000 | 296500 | 296500 | 295500 | 1721 |
| 512 | 20231024 | 100900 | 89955686000 | 296500 | 296000 | 297000 | 296000 | 1437 |
| 513 | 20231024 | 100800 | 89529660500 | 296000 | 296000 | 296500 | 295500 | 2106 |
| 514 | 20231024 | 100700 | 88906157000 | 296500 | 296500 | 296500 | 296000 | 993 |
| 515 | 20231024 | 100600 | 88612145000 | 296500 | 295500 | 297000 | 295500 | 5548 |
| 516 | 20231024 | 100500 | 86969605500 | 296000 | 295500 | 296000 | 295500 | 1524 |
| 517 | 20231024 | 100400 | 86519176500 | 295500 | 296500 | 296500 | 295500 | 2843 |
| 518 | 20231024 | 100300 | 85677712500 | 296500 | 295500 | 296500 | 295000 | 2643 |
| 519 | 20231024 | 100200 | 84896292500 | 296000 | 295000 | 296000 | 294500 | 3635 |
| 520 | 20231024 | 100100 | 83822509500 | 295000 | 295500 | 295500 | 294500 | 2261 |
| 521 | 20231024 | 100000 | 83155579500 | 295500 | 295500 | 295500 | 295000 | 1161 |
| 522 | 20231024 | 095900 | 82812917500 | 295000 | 295000 | 296000 | 294500 | 5905 |
| 523 | 20231024 | 095800 | 81069184500 | 295000 | 294500 | 295500 | 294500 | 3392 |
| 524 | 20231024 | 095700 | 80069447000 | 295000 | 296000 | 296000 | 294000 | 14921 |
| 525 | 20231024 | 095600 | 75669439000 | 296000 | 296500 | 297000 | 295500 | 6117 |
| 526 | 20231024 | 095500 | 73857311000 | 297000 | 297000 | 297000 | 296500 | 1852 |
| 527 | 20231024 | 095400 | 73307442500 | 297000 | 297000 | 297500 | 296500 | 3152 |
| 528 | 20231024 | 095300 | 72370912000 | 297000 | 297500 | 297500 | 296500 | 1607 |
| 529 | 20231024 | 095200 | 71893669000 | 297000 | 297000 | 297500 | 296500 | 3004 |
| 530 | 20231024 | 095100 | 71001645000 | 297000 | 296500 | 297500 | 296000 | 10834 |
| 531 | 20231024 | 095000 | 67785627500 | 296500 | 298000 | 298000 | 296500 | 7123 |
| 532 | 20231024 | 094900 | 65668022500 | 297500 | 298500 | 298500 | 297500 | 4473 |
| 533 | 20231024 | 094800 | 64335419500 | 298500 | 298500 | 299000 | 298000 | 3347 |
| 534 | 20231024 | 094700 | 63336049500 | 298500 | 299500 | 299500 | 298000 | 7393 |
| 535 | 20231024 | 094600 | 61127921000 | 299000 | 299500 | 299500 | 299000 | 2868 |
| 536 | 20231024 | 094500 | 60269440000 | 299500 | 300500 | 301000 | 299000 | 5194 |
| 537 | 20231024 | 094400 | 58711954500 | 300500 | 300000 | 300500 | 300000 | 1734 |
| 538 | 20231024 | 094300 | 58190981500 | 300000 | 300000 | 300500 | 300000 | 883 |
| 539 | 20231024 | 094200 | 57925993500 | 300500 | 300000 | 301000 | 300000 | 2954 |
| 540 | 20231024 | 094100 | 57038429000 | 300000 | 300500 | 301000 | 300000 | 7732 |
| 541 | 20231024 | 094000 | 54715786000 | 300500 | 301500 | 302000 | 300000 | 6788 |
| 542 | 20231024 | 093900 | 52674093000 | 301500 | 301500 | 302000 | 301000 | 1075 |
| 543 | 20231024 | 093800 | 52349969000 | 302000 | 302000 | 302000 | 301500 | 1487 |
| 544 | 20231024 | 093700 | 51901543000 | 302000 | 303000 | 303000 | 302000 | 2721 |
| 545 | 20231024 | 093600 | 51078606500 | 302500 | 302500 | 303500 | 302500 | 4864 |
| 546 | 20231024 | 093500 | 49606176500 | 302000 | 304000 | 304000 | 302000 | 2146 |
| 547 | 20231024 | 093400 | 48955934000 | 304000 | 303000 | 304500 | 303000 | 1854 |
| 548 | 20231024 | 093300 | 48392668500 | 303000 | 303500 | 304000 | 303000 | 3797 |
| 549 | 20231024 | 093200 | 47240952500 | 303500 | 302000 | 303500 | 301500 | 2673 |
| 550 | 20231024 | 093100 | 46432617000 | 302000 | 301500 | 302000 | 301500 | 789 |
| 551 | 20231024 | 093000 | 46194464000 | 301500 | 301500 | 302000 | 301500 | 481 |
| 552 | 20231024 | 092900 | 46049387000 | 302000 | 301500 | 302500 | 300500 | 5506 |
| 553 | 20231024 | 092800 | 44390942000 | 301500 | 302500 | 302500 | 301000 | 2537 |
| 554 | 20231024 | 092700 | 43625549500 | 302500 | 302500 | 303000 | 302000 | 757 |
| 555 | 20231024 | 092600 | 43396629500 | 302500 | 302500 | 303000 | 302000 | 1657 |
| 556 | 20231024 | 092500 | 42895341500 | 302500 | 303000 | 303500 | 302000 | 2326 |
| 557 | 20231024 | 092400 | 42191307500 | 303500 | 304000 | 304000 | 303000 | 1627 |
| 558 | 20231024 | 092300 | 41697506500 | 303500 | 302500 | 304000 | 302000 | 2391 |
| 559 | 20231024 | 092200 | 40972903500 | 302500 | 303000 | 303000 | 302000 | 1752 |
| 560 | 20231024 | 092100 | 40442903500 | 303000 | 303000 | 303000 | 302500 | 3188 |
| 561 | 20231024 | 092000 | 39477232000 | 302500 | 301000 | 302500 | 301000 | 3527 |
| 562 | 20231024 | 091900 | 38412400000 | 301500 | 301500 | 302000 | 301000 | 1132 |
| 563 | 20231024 | 091800 | 38071192500 | 301500 | 302000 | 302000 | 300500 | 4023 |
| 564 | 20231024 | 091700 | 36859086000 | 302000 | 302000 | 302500 | 301500 | 1789 |
| 565 | 20231024 | 091600 | 36318801000 | 301500 | 302000 | 302500 | 301500 | 3935 |
| 566 | 20231024 | 091500 | 35130476000 | 302000 | 301500 | 302000 | 300000 | 6934 |
| 567 | 20231024 | 091400 | 33046568500 | 301500 | 301500 | 301500 | 300000 | 7253 |
| 568 | 20231024 | 091300 | 30863958000 | 301500 | 304000 | 304000 | 301000 | 6532 |
| 569 | 20231024 | 091200 | 28889215500 | 304000 | 305000 | 305500 | 303500 | 4214 |
| 570 | 20231024 | 091100 | 27605714500 | 305000 | 305000 | 305000 | 304000 | 4937 |
| 571 | 20231024 | 091000 | 26101490500 | 305000 | 306000 | 306000 | 304500 | 3883 |
| 572 | 20231024 | 090900 | 24915987000 | 305500 | 307500 | 308000 | 304500 | 7723 |
| 573 | 20231024 | 090800 | 22554148500 | 307000 | 307500 | 309000 | 307000 | 3939 |
| 574 | 20231024 | 090700 | 21342287500 | 307000 | 308000 | 308500 | 307000 | 5602 |
| 575 | 20231024 | 090600 | 19618969000 | 308000 | 311000 | 311000 | 308000 | 3428 |
| 576 | 20231024 | 090500 | 18558632500 | 311000 | 311500 | 312000 | 310000 | 6680 |
| 577 | 20231024 | 090400 | 16480474000 | 311500 | 310000 | 311500 | 309000 | 5934 |
| 578 | 20231024 | 090300 | 14637198500 | 309500 | 310500 | 311500 | 309500 | 3611 |
| 579 | 20231024 | 090200 | 13516007500 | 311500 | 311000 | 312500 | 310000 | 8470 |
| 580 | 20231024 | 090100 | 10879429500 | 310500 | 308500 | 312000 | 307500 | 16379 |
| 581 | 20231024 | 090000 | 5806443000 | 309000 | 305500 | 310000 | 305000 | 17550 |