37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 41593 |
| 3 | 20231026 | 192200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 4 | 20231026 | 192100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 5 | 20231026 | 192000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 6 | 20231026 | 191900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 7 | 20231026 | 191800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 8 | 20231026 | 191700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 9 | 20231026 | 191600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 10 | 20231026 | 191500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 11 | 20231026 | 191400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 12 | 20231026 | 191300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 13 | 20231026 | 191200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 14 | 20231026 | 191100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 15 | 20231026 | 191000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 16 | 20231026 | 190900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 17 | 20231026 | 190800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 18 | 20231026 | 190700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 19 | 20231026 | 190600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 20 | 20231026 | 190500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 21 | 20231026 | 190400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 22 | 20231026 | 190300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 23 | 20231026 | 190200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 24 | 20231026 | 190100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 25 | 20231026 | 190000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 26 | 20231026 | 185900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 27 | 20231026 | 185800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 28 | 20231026 | 185700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 29 | 20231026 | 185600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 30 | 20231026 | 185500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 31 | 20231026 | 185400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 32 | 20231026 | 185300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 41593 |
| 33 | 20231026 | 185200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 34 | 20231026 | 185100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 35 | 20231026 | 185000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 36 | 20231026 | 184900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 37 | 20231026 | 184800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 38 | 20231026 | 184700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 39 | 20231026 | 184600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 40 | 20231026 | 184500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 41 | 20231026 | 184400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 42 | 20231026 | 184300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 43 | 20231026 | 184200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 44 | 20231026 | 184100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 45 | 20231026 | 184000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 46 | 20231026 | 183900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 47 | 20231026 | 183800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 48 | 20231026 | 183700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 49 | 20231026 | 183600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 50 | 20231026 | 183500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 51 | 20231026 | 183400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 52 | 20231026 | 183300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 53 | 20231026 | 183200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 54 | 20231026 | 183100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 55 | 20231026 | 183000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 56 | 20231026 | 182900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 57 | 20231026 | 182800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 58 | 20231026 | 182700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 59 | 20231026 | 182600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 60 | 20231026 | 182500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 61 | 20231026 | 182400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 62 | 20231026 | 182300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 41593 |
| 63 | 20231026 | 182200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 64 | 20231026 | 182100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 65 | 20231026 | 182000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 66 | 20231026 | 181900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 67 | 20231026 | 181800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 68 | 20231026 | 181700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 69 | 20231026 | 181600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 70 | 20231026 | 181500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 71 | 20231026 | 181400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 72 | 20231026 | 181300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 73 | 20231026 | 181200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 74 | 20231026 | 181100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 75 | 20231026 | 181000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 76 | 20231026 | 180900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 77 | 20231026 | 180800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 78 | 20231026 | 180700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 79 | 20231026 | 180600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 80 | 20231026 | 180500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 81 | 20231026 | 180400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 82 | 20231026 | 180300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 83 | 20231026 | 180200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 84 | 20231026 | 180100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 85 | 20231026 | 180000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 86 | 20231026 | 175900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 87 | 20231026 | 175800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 88 | 20231026 | 175700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 89 | 20231026 | 175600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 90 | 20231026 | 175500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 91 | 20231026 | 175400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 92 | 20231026 | 175300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 41593 |
| 93 | 20231026 | 175200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 94 | 20231026 | 175100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 95 | 20231026 | 175000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 96 | 20231026 | 174900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 97 | 20231026 | 174800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 98 | 20231026 | 174700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 99 | 20231026 | 174600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 100 | 20231026 | 174500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 101 | 20231026 | 174400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 102 | 20231026 | 174300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 103 | 20231026 | 174200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 104 | 20231026 | 174100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 105 | 20231026 | 174000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 106 | 20231026 | 173900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 107 | 20231026 | 173800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 108 | 20231026 | 173700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 109 | 20231026 | 173600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 110 | 20231026 | 173500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 111 | 20231026 | 173400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 112 | 20231026 | 173300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 113 | 20231026 | 173200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 114 | 20231026 | 173100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 115 | 20231026 | 173000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 116 | 20231026 | 172900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 117 | 20231026 | 172800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 118 | 20231026 | 172700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 119 | 20231026 | 172600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 120 | 20231026 | 172500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 121 | 20231026 | 172400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 122 | 20231026 | 172300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 41593 |
| 123 | 20231026 | 172200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 124 | 20231026 | 172100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 125 | 20231026 | 172000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 126 | 20231026 | 171900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 127 | 20231026 | 171800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 128 | 20231026 | 171700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 129 | 20231026 | 171600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 130 | 20231026 | 171500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 131 | 20231026 | 171400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 132 | 20231026 | 171300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 133 | 20231026 | 171200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 134 | 20231026 | 171100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 135 | 20231026 | 171000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 136 | 20231026 | 170900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 137 | 20231026 | 170800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 138 | 20231026 | 170700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 139 | 20231026 | 170600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 140 | 20231026 | 170500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 141 | 20231026 | 170400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 142 | 20231026 | 170300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 143 | 20231026 | 170200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 144 | 20231026 | 170100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 145 | 20231026 | 170000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 146 | 20231026 | 165900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 147 | 20231026 | 165800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 148 | 20231026 | 165700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 149 | 20231026 | 165600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 150 | 20231026 | 165500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 151 | 20231026 | 165400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 152 | 20231026 | 165300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 41593 |
| 153 | 20231026 | 165200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 154 | 20231026 | 165100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 155 | 20231026 | 165000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 156 | 20231026 | 164900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 157 | 20231026 | 164800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 158 | 20231026 | 164700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 159 | 20231026 | 164600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 160 | 20231026 | 164500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 161 | 20231026 | 164400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 162 | 20231026 | 164300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 163 | 20231026 | 164200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 164 | 20231026 | 164100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 165 | 20231026 | 164000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 166 | 20231026 | 163900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 167 | 20231026 | 163800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 168 | 20231026 | 163700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 169 | 20231026 | 163600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 170 | 20231026 | 163500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 171 | 20231026 | 163400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 172 | 20231026 | 163300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 173 | 20231026 | 163200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 174 | 20231026 | 163100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 175 | 20231026 | 163000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 176 | 20231026 | 162900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 177 | 20231026 | 162800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 178 | 20231026 | 162700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 179 | 20231026 | 162600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 180 | 20231026 | 162500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 181 | 20231026 | 162400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 182 | 20231026 | 162300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 41593 |
| 183 | 20231026 | 162200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 184 | 20231026 | 162100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 185 | 20231026 | 162000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 186 | 20231026 | 161900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 187 | 20231026 | 161800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 188 | 20231026 | 161700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 189 | 20231026 | 161600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 190 | 20231026 | 161500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 191 | 20231026 | 161400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 192 | 20231026 | 161300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 193 | 20231026 | 161200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 194 | 20231026 | 161100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 195 | 20231026 | 161000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 196 | 20231026 | 160900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 197 | 20231026 | 160800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 198 | 20231026 | 160700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 199 | 20231026 | 160600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 200 | 20231026 | 160500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 201 | 20231026 | 160400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 202 | 20231026 | 160300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 203 | 20231026 | 160200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 204 | 20231026 | 160100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 205 | 20231026 | 160000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 206 | 20231026 | 155900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 207 | 20231026 | 155800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 208 | 20231026 | 155700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 209 | 20231026 | 155600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 210 | 20231026 | 155500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 211 | 20231026 | 155400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 212 | 20231026 | 155300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 41593 |
| 213 | 20231026 | 155200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 214 | 20231026 | 155100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 215 | 20231026 | 155000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 216 | 20231026 | 154900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 217 | 20231026 | 154800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 218 | 20231026 | 154700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 219 | 20231026 | 154600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 220 | 20231026 | 154500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 221 | 20231026 | 154400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 222 | 20231026 | 154300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 223 | 20231026 | 154200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 224 | 20231026 | 154100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 225 | 20231026 | 154000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 226 | 20231026 | 153900 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 227 | 20231026 | 153800 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 228 | 20231026 | 153700 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 229 | 20231026 | 153600 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 230 | 20231026 | 153500 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 231 | 20231026 | 153400 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 232 | 20231026 | 153300 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 233 | 20231026 | 153200 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 234 | 20231026 | 153100 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 235 | 20231026 | 153000 | 291003787500 | 426000 | 426000 | 426000 | 426000 | 41593 |
| 236 | 20231026 | 152900 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 237 | 20231026 | 152800 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 238 | 20231026 | 152700 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 239 | 20231026 | 152600 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 240 | 20231026 | 152500 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 241 | 20231026 | 152400 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 242 | 20231026 | 152300 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 243 | 20231026 | 152200 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 244 | 20231026 | 152100 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 245 | 20231026 | 152000 | 273285169500 | 426500 | 426500 | 426500 | 426500 | 0 |
| 246 | 20231026 | 151900 | 273285169500 | 426500 | 426500 | 427000 | 426000 | 2899 |
| 247 | 20231026 | 151800 | 272048757500 | 426500 | 427000 | 427500 | 426500 | 2923 |
| 248 | 20231026 | 151700 | 270800620500 | 427000 | 427000 | 427500 | 427000 | 1037 |
| 249 | 20231026 | 151600 | 270357415500 | 427500 | 427500 | 427500 | 427000 | 858 |
| 250 | 20231026 | 151500 | 269990705000 | 427500 | 427000 | 427500 | 427000 | 823 |
| 251 | 20231026 | 151400 | 269639030000 | 427500 | 427500 | 428000 | 427000 | 989 |
| 252 | 20231026 | 151300 | 269216358000 | 427500 | 427000 | 427500 | 426500 | 3027 |
| 253 | 20231026 | 151200 | 267923289500 | 427000 | 427000 | 427000 | 426500 | 1786 |
| 254 | 20231026 | 151100 | 267160854500 | 427000 | 427000 | 427000 | 426500 | 564 |
| 255 | 20231026 | 151000 | 266920165500 | 427000 | 426500 | 427000 | 426500 | 600 |
| 256 | 20231026 | 150900 | 266664128500 | 426500 | 426500 | 427000 | 426500 | 2484 |
| 257 | 20231026 | 150800 | 265604089000 | 426500 | 426500 | 427000 | 426500 | 571 |
| 258 | 20231026 | 150700 | 265360443500 | 427000 | 426500 | 427000 | 426500 | 962 |
| 259 | 20231026 | 150600 | 264950023500 | 426500 | 427500 | 428000 | 426000 | 7132 |
| 260 | 20231026 | 150500 | 261905799500 | 428000 | 428000 | 428000 | 427500 | 1087 |
| 261 | 20231026 | 150400 | 261440917500 | 427500 | 427500 | 428000 | 427500 | 952 |
| 262 | 20231026 | 150300 | 261033731500 | 427500 | 427500 | 428000 | 427500 | 1304 |
| 263 | 20231026 | 150200 | 260475726500 | 427500 | 428000 | 428000 | 427500 | 879 |
| 264 | 20231026 | 150100 | 260099725500 | 428000 | 429000 | 429000 | 427500 | 2859 |
| 265 | 20231026 | 150000 | 258875072000 | 428500 | 428000 | 429000 | 428000 | 2418 |
| 266 | 20231026 | 145900 | 257838908500 | 428000 | 428000 | 428500 | 428000 | 702 |
| 267 | 20231026 | 145800 | 257538160000 | 428000 | 428000 | 428500 | 428000 | 453 |
| 268 | 20231026 | 145700 | 257344174500 | 428000 | 429500 | 429500 | 428000 | 1799 |
| 269 | 20231026 | 145600 | 256572683500 | 429500 | 429500 | 429500 | 429000 | 1265 |
| 270 | 20231026 | 145500 | 256029804000 | 429000 | 429500 | 429500 | 429000 | 1608 |
| 271 | 20231026 | 145400 | 255339238000 | 429500 | 429000 | 429500 | 429000 | 1010 |
| 272 | 20231026 | 145300 | 254905581000 | 429000 | 429500 | 430000 | 428500 | 1435 |
| 273 | 20231026 | 145200 | 254289718000 | 429500 | 429000 | 430000 | 428500 | 2699 |
| 274 | 20231026 | 145100 | 253131150500 | 429000 | 428000 | 429000 | 427500 | 2970 |
| 275 | 20231026 | 145000 | 251859159500 | 428000 | 428500 | 428500 | 427500 | 1764 |
| 276 | 20231026 | 144900 | 251104079000 | 428000 | 428000 | 428500 | 427500 | 1907 |
| 277 | 20231026 | 144800 | 250287909500 | 427500 | 428000 | 428000 | 427500 | 555 |
| 278 | 20231026 | 144700 | 250050548000 | 428000 | 427000 | 428000 | 427000 | 983 |
| 279 | 20231026 | 144600 | 249630229500 | 427500 | 427500 | 427500 | 427000 | 753 |
| 280 | 20231026 | 144500 | 249308441500 | 427500 | 427500 | 427500 | 427000 | 993 |
| 281 | 20231026 | 144400 | 248884026000 | 427500 | 427500 | 428000 | 427000 | 2355 |
| 282 | 20231026 | 144300 | 247877261000 | 427000 | 427000 | 427500 | 427000 | 382 |
| 283 | 20231026 | 144200 | 247714015000 | 427000 | 428000 | 428000 | 427000 | 1804 |
| 284 | 20231026 | 144100 | 246942880000 | 427500 | 427500 | 428000 | 427500 | 542 |
| 285 | 20231026 | 144000 | 246710979500 | 427500 | 428000 | 428000 | 427500 | 281 |
| 286 | 20231026 | 143900 | 246590820000 | 428000 | 428000 | 428000 | 427500 | 355 |
| 287 | 20231026 | 143800 | 246438955500 | 428000 | 427500 | 428000 | 427000 | 774 |
| 288 | 20231026 | 143700 | 246107986500 | 427000 | 427000 | 427500 | 426500 | 824 |
| 289 | 20231026 | 143600 | 245756076500 | 426500 | 426500 | 427000 | 426500 | 2657 |
| 290 | 20231026 | 143500 | 244621811000 | 426500 | 427000 | 427500 | 426500 | 1126 |
| 291 | 20231026 | 143400 | 244141079000 | 427500 | 427000 | 427500 | 426500 | 2222 |
| 292 | 20231026 | 143300 | 243192291500 | 426500 | 425500 | 427000 | 425500 | 2246 |
| 293 | 20231026 | 143200 | 242235110500 | 426000 | 425500 | 426000 | 425500 | 239 |
| 294 | 20231026 | 143100 | 242133382000 | 426000 | 426500 | 426500 | 425500 | 1184 |
| 295 | 20231026 | 143000 | 241629046500 | 426500 | 426000 | 426500 | 426000 | 1415 |
| 296 | 20231026 | 142900 | 241026141500 | 425500 | 425500 | 426000 | 425500 | 380 |
| 297 | 20231026 | 142800 | 240864324500 | 425500 | 426000 | 426000 | 425500 | 433 |
| 298 | 20231026 | 142700 | 240679999500 | 425500 | 425500 | 426000 | 425000 | 928 |
| 299 | 20231026 | 142600 | 240285237000 | 425500 | 425500 | 426000 | 425500 | 840 |
| 300 | 20231026 | 142500 | 239927799500 | 425500 | 425500 | 426000 | 425000 | 789 |
| 301 | 20231026 | 142400 | 239592281000 | 425500 | 424500 | 426000 | 424500 | 1419 |
| 302 | 20231026 | 142300 | 238988952000 | 425000 | 426000 | 426000 | 424500 | 5148 |
| 303 | 20231026 | 142200 | 236800564500 | 425500 | 425500 | 426000 | 425500 | 258 |
| 304 | 20231026 | 142100 | 236690764000 | 425500 | 425500 | 426000 | 425000 | 654 |
| 305 | 20231026 | 142000 | 236412419000 | 425500 | 426000 | 426500 | 425000 | 5881 |
| 306 | 20231026 | 141900 | 233908810000 | 426000 | 427000 | 427500 | 426000 | 2580 |
| 307 | 20231026 | 141800 | 232808267000 | 427000 | 426000 | 427000 | 426000 | 3277 |
| 308 | 20231026 | 141700 | 231410254500 | 426000 | 426000 | 426500 | 426000 | 604 |
| 309 | 20231026 | 141600 | 231152858500 | 426500 | 426500 | 426500 | 426000 | 481 |
| 310 | 20231026 | 141500 | 230947850500 | 426000 | 426000 | 426500 | 426000 | 510 |
| 311 | 20231026 | 141400 | 230730534500 | 426000 | 426500 | 426500 | 426000 | 1182 |
| 312 | 20231026 | 141300 | 230226629000 | 427000 | 427000 | 427000 | 426500 | 414 |
| 313 | 20231026 | 141200 | 230049943500 | 426500 | 426500 | 427000 | 426500 | 295 |
| 314 | 20231026 | 141100 | 229924102500 | 426500 | 427000 | 427500 | 426500 | 1158 |
| 315 | 20231026 | 141000 | 229429704000 | 427000 | 427500 | 427500 | 427000 | 378 |
| 316 | 20231026 | 140900 | 229268291000 | 427500 | 428000 | 428500 | 427000 | 2165 |
| 317 | 20231026 | 140800 | 228342499000 | 428500 | 428000 | 428500 | 428000 | 319 |
| 318 | 20231026 | 140700 | 228205921500 | 428500 | 428500 | 428500 | 428000 | 208 |
| 319 | 20231026 | 140600 | 228116811500 | 428500 | 428500 | 429500 | 428000 | 2349 |
| 320 | 20231026 | 140500 | 227109586500 | 429000 | 428500 | 429000 | 428000 | 1689 |
| 321 | 20231026 | 140400 | 226386069500 | 429000 | 429500 | 429500 | 428500 | 1481 |
| 322 | 20231026 | 140300 | 225750831000 | 429500 | 429000 | 429500 | 429000 | 857 |
| 323 | 20231026 | 140200 | 225383103500 | 429000 | 428500 | 429000 | 428000 | 683 |
| 324 | 20231026 | 140100 | 225090402000 | 428500 | 428000 | 428500 | 428000 | 178 |
| 325 | 20231026 | 140000 | 225014167000 | 428500 | 427000 | 428500 | 427000 | 5929 |
| 326 | 20231026 | 135900 | 222479155000 | 427000 | 427000 | 427500 | 427000 | 193 |
| 327 | 20231026 | 135800 | 222396728000 | 427000 | 427000 | 427500 | 427000 | 318 |
| 328 | 20231026 | 135700 | 222260903500 | 427500 | 427500 | 427500 | 427000 | 416 |
| 329 | 20231026 | 135600 | 222083260000 | 427000 | 427000 | 427500 | 426500 | 1303 |
| 330 | 20231026 | 135500 | 221526924500 | 427000 | 427500 | 427500 | 426500 | 1422 |
| 331 | 20231026 | 135400 | 220919921000 | 427000 | 427000 | 427500 | 426500 | 1808 |
| 332 | 20231026 | 135300 | 220147887500 | 427500 | 427000 | 427500 | 426500 | 1469 |
| 333 | 20231026 | 135200 | 219520573500 | 427000 | 427500 | 428000 | 427000 | 2197 |
| 334 | 20231026 | 135100 | 218581963000 | 428000 | 428000 | 428500 | 427500 | 1354 |
| 335 | 20231026 | 135000 | 218002480500 | 428500 | 428000 | 428500 | 427500 | 3183 |
| 336 | 20231026 | 134900 | 216639882500 | 428000 | 428000 | 428500 | 428000 | 221 |
| 337 | 20231026 | 134800 | 216545247000 | 428000 | 428500 | 428500 | 428000 | 605 |
| 338 | 20231026 | 134700 | 216286261000 | 428000 | 428500 | 429000 | 428000 | 958 |
| 339 | 20231026 | 134600 | 215875769500 | 428500 | 428500 | 429000 | 428000 | 1038 |
| 340 | 20231026 | 134500 | 215431005500 | 428000 | 428500 | 428500 | 428000 | 368 |
| 341 | 20231026 | 134400 | 215273355500 | 428000 | 428000 | 428500 | 428000 | 1114 |
| 342 | 20231026 | 134300 | 214796051000 | 428000 | 427000 | 428500 | 427000 | 2029 |
| 343 | 20231026 | 134200 | 213928256000 | 427000 | 427000 | 427500 | 426500 | 1459 |
| 344 | 20231026 | 134100 | 213305257000 | 427000 | 427000 | 427000 | 426500 | 457 |
| 345 | 20231026 | 134000 | 213110284500 | 426500 | 427000 | 427500 | 426500 | 1399 |
| 346 | 20231026 | 133900 | 212512735500 | 427000 | 426000 | 427500 | 425500 | 3741 |
| 347 | 20231026 | 133800 | 210918138500 | 425500 | 425500 | 426000 | 425500 | 709 |
| 348 | 20231026 | 133700 | 210616209500 | 426000 | 425500 | 426000 | 425500 | 291 |
| 349 | 20231026 | 133600 | 210492305500 | 425500 | 426000 | 426500 | 425500 | 1871 |
| 350 | 20231026 | 133500 | 209695324500 | 426000 | 426000 | 426500 | 426000 | 412 |
| 351 | 20231026 | 133400 | 209519766000 | 426000 | 426000 | 426500 | 426000 | 1153 |
| 352 | 20231026 | 133300 | 209028542000 | 426000 | 426500 | 427000 | 426000 | 2027 |
| 353 | 20231026 | 133200 | 208164121000 | 426500 | 427000 | 427500 | 426500 | 751 |
| 354 | 20231026 | 133100 | 207843519500 | 427000 | 426500 | 427500 | 426500 | 751 |
| 355 | 20231026 | 133000 | 207522950000 | 427000 | 426500 | 427500 | 426500 | 13457 |
| 356 | 20231026 | 132900 | 201781196000 | 426000 | 426000 | 426500 | 426000 | 755 |
| 357 | 20231026 | 132800 | 201459476500 | 426000 | 427000 | 427000 | 426000 | 2842 |
| 358 | 20231026 | 132700 | 200247608000 | 427000 | 427000 | 427000 | 426500 | 643 |
| 359 | 20231026 | 132600 | 199973276000 | 426500 | 427500 | 427500 | 426500 | 1747 |
| 360 | 20231026 | 132500 | 199227319000 | 427000 | 428000 | 428500 | 427000 | 5173 |
| 361 | 20231026 | 132400 | 197015365000 | 428500 | 428500 | 428500 | 428000 | 606 |
| 362 | 20231026 | 132300 | 196755925500 | 428000 | 428500 | 428500 | 428000 | 371 |
| 363 | 20231026 | 132200 | 196597075500 | 428000 | 428500 | 428500 | 428000 | 589 |
| 364 | 20231026 | 132100 | 196344870000 | 428500 | 428500 | 428500 | 428000 | 339 |
| 365 | 20231026 | 132000 | 196199648500 | 428500 | 428000 | 428500 | 428000 | 413 |
| 366 | 20231026 | 131900 | 196022741000 | 428500 | 428500 | 428500 | 428000 | 357 |
| 367 | 20231026 | 131800 | 195869850000 | 428500 | 428000 | 428500 | 428000 | 193 |
| 368 | 20231026 | 131700 | 195787177000 | 428500 | 428000 | 428500 | 428000 | 286 |
| 369 | 20231026 | 131600 | 195664666000 | 428500 | 428000 | 428500 | 428000 | 267 |
| 370 | 20231026 | 131500 | 195550319500 | 428000 | 428500 | 428500 | 428000 | 214 |
| 371 | 20231026 | 131400 | 195458659500 | 428000 | 428500 | 428500 | 428000 | 174 |
| 372 | 20231026 | 131300 | 195384157000 | 428000 | 429000 | 429000 | 428000 | 2769 |
| 373 | 20231026 | 131200 | 194197574000 | 429000 | 429000 | 429000 | 428500 | 1200 |
| 374 | 20231026 | 131100 | 193682796500 | 429000 | 429000 | 429000 | 428500 | 165 |
| 375 | 20231026 | 131000 | 193612041500 | 428500 | 429000 | 429000 | 428500 | 339 |
| 376 | 20231026 | 130900 | 193466701000 | 428500 | 428500 | 429000 | 428000 | 3519 |
| 377 | 20231026 | 130800 | 191958769000 | 428500 | 428500 | 428500 | 428000 | 190 |
| 378 | 20231026 | 130700 | 191877407000 | 428000 | 428000 | 428500 | 428000 | 180 |
| 379 | 20231026 | 130600 | 191800353500 | 428500 | 429000 | 429000 | 428000 | 3415 |
| 380 | 20231026 | 130500 | 190336303500 | 429500 | 429500 | 429500 | 429000 | 194 |
| 381 | 20231026 | 130400 | 190253036500 | 429000 | 429500 | 429500 | 429000 | 263 |
| 382 | 20231026 | 130300 | 190140126500 | 429000 | 429500 | 429500 | 428500 | 2236 |
| 383 | 20231026 | 130200 | 189180796500 | 429500 | 429000 | 429500 | 428500 | 965 |
| 384 | 20231026 | 130100 | 188766825000 | 429000 | 429000 | 429000 | 428500 | 366 |
| 385 | 20231026 | 130000 | 188609838000 | 429000 | 428500 | 429000 | 428000 | 5336 |
| 386 | 20231026 | 125900 | 186321928000 | 428000 | 428500 | 428500 | 428000 | 283 |
| 387 | 20231026 | 125800 | 186200673500 | 428500 | 428500 | 428500 | 428000 | 230 |
| 388 | 20231026 | 125700 | 186102153000 | 428500 | 428500 | 428500 | 428000 | 583 |
| 389 | 20231026 | 125600 | 185852385000 | 428500 | 429500 | 429500 | 428000 | 1706 |
| 390 | 20231026 | 125500 | 185120796000 | 429500 | 429000 | 430000 | 429000 | 677 |
| 391 | 20231026 | 125400 | 184830017500 | 429000 | 430000 | 430500 | 429000 | 3632 |
| 392 | 20231026 | 125300 | 183269099500 | 430000 | 429500 | 430000 | 429500 | 684 |
| 393 | 20231026 | 125200 | 182975211000 | 429000 | 429000 | 429500 | 429000 | 826 |
| 394 | 20231026 | 125100 | 182620501000 | 429500 | 428500 | 429500 | 428500 | 1244 |
| 395 | 20231026 | 125000 | 182086746500 | 429000 | 427500 | 429000 | 427500 | 3469 |
| 396 | 20231026 | 124900 | 180601625000 | 427500 | 427500 | 428000 | 427000 | 3384 |
| 397 | 20231026 | 124800 | 179155002500 | 427500 | 427000 | 428000 | 427000 | 5263 |
| 398 | 20231026 | 124700 | 176905634000 | 427000 | 428500 | 428500 | 427000 | 4123 |
| 399 | 20231026 | 124600 | 175141401000 | 428000 | 428500 | 428500 | 428000 | 369 |
| 400 | 20231026 | 124500 | 174983424500 | 428000 | 428500 | 429000 | 428000 | 934 |
| 401 | 20231026 | 124400 | 174583261500 | 428500 | 428500 | 428500 | 428000 | 2715 |
| 402 | 20231026 | 124300 | 173419994000 | 428500 | 429000 | 429000 | 428000 | 1722 |
| 403 | 20231026 | 124200 | 172682085500 | 429000 | 429500 | 429500 | 428500 | 3663 |
| 404 | 20231026 | 124100 | 171110101000 | 429500 | 429000 | 429500 | 429000 | 232 |
| 405 | 20231026 | 124000 | 171010522000 | 429000 | 429500 | 429500 | 429000 | 339 |
| 406 | 20231026 | 123900 | 170864974500 | 429500 | 429500 | 430000 | 429000 | 1637 |
| 407 | 20231026 | 123800 | 170161872000 | 429500 | 430000 | 430500 | 429000 | 2305 |
| 408 | 20231026 | 123700 | 169171229500 | 430500 | 430000 | 430500 | 429500 | 2872 |
| 409 | 20231026 | 123600 | 167936322500 | 430000 | 429000 | 430000 | 429000 | 2549 |
| 410 | 20231026 | 123500 | 166841313500 | 429500 | 429000 | 429500 | 429000 | 751 |
| 411 | 20231026 | 123400 | 166518915000 | 429500 | 429500 | 429500 | 429000 | 746 |
| 412 | 20231026 | 123300 | 166198534000 | 429500 | 429500 | 429500 | 429000 | 736 |
| 413 | 20231026 | 123200 | 165882526000 | 429000 | 429500 | 429500 | 429000 | 348 |
| 414 | 20231026 | 123100 | 165733118500 | 429500 | 429500 | 429500 | 429000 | 683 |
| 415 | 20231026 | 123000 | 165439845500 | 429000 | 429000 | 429500 | 429000 | 686 |
| 416 | 20231026 | 122900 | 165145344000 | 429500 | 429000 | 429500 | 429000 | 1003 |
| 417 | 20231026 | 122800 | 164714603500 | 429000 | 429500 | 429500 | 429000 | 488 |
| 418 | 20231026 | 122700 | 164505132000 | 429500 | 430000 | 430500 | 429000 | 3467 |
| 419 | 20231026 | 122600 | 163014960500 | 429500 | 430000 | 430500 | 429500 | 2827 |
| 420 | 20231026 | 122500 | 161799336500 | 430000 | 429500 | 430000 | 429500 | 226 |
| 421 | 20231026 | 122400 | 161702216500 | 430000 | 429000 | 430000 | 429000 | 1947 |
| 422 | 20231026 | 122300 | 160866504500 | 429000 | 429500 | 429500 | 428500 | 2794 |
| 423 | 20231026 | 122200 | 159667966000 | 429500 | 429500 | 429500 | 429000 | 415 |
| 424 | 20231026 | 122100 | 159489792000 | 429500 | 430000 | 430500 | 429000 | 4106 |
| 425 | 20231026 | 122000 | 157724652000 | 430000 | 430000 | 430500 | 430000 | 2061 |
| 426 | 20231026 | 121900 | 156838323500 | 430500 | 430000 | 430500 | 430000 | 793 |
| 427 | 20231026 | 121800 | 156497143000 | 430000 | 430500 | 431000 | 430000 | 4098 |
| 428 | 20231026 | 121700 | 154733355500 | 431000 | 430500 | 431000 | 430500 | 247 |
| 429 | 20231026 | 121600 | 154627010000 | 430500 | 430500 | 431000 | 430500 | 267 |
| 430 | 20231026 | 121500 | 154512044000 | 430500 | 431000 | 431500 | 430500 | 1950 |
| 431 | 20231026 | 121400 | 153671610000 | 431000 | 431000 | 431500 | 431000 | 264 |
| 432 | 20231026 | 121300 | 153557778500 | 431000 | 431000 | 431500 | 431000 | 763 |
| 433 | 20231026 | 121200 | 153228867500 | 431000 | 431500 | 431500 | 431000 | 281 |
| 434 | 20231026 | 121100 | 153107706000 | 431500 | 432500 | 432500 | 431000 | 4358 |
| 435 | 20231026 | 121000 | 151225762000 | 432500 | 433000 | 433000 | 432000 | 541 |
| 436 | 20231026 | 120900 | 150991897500 | 432500 | 432000 | 433000 | 432000 | 493 |
| 437 | 20231026 | 120800 | 150778673000 | 432500 | 432500 | 432500 | 432000 | 798 |
| 438 | 20231026 | 120700 | 150433553500 | 432500 | 432500 | 432500 | 432000 | 151 |
| 439 | 20231026 | 120600 | 150368263000 | 432500 | 432500 | 432500 | 432000 | 472 |
| 440 | 20231026 | 120500 | 150164139000 | 432500 | 432500 | 433000 | 432000 | 3390 |
| 441 | 20231026 | 120400 | 148698024500 | 432500 | 432000 | 432500 | 432000 | 200 |
| 442 | 20231026 | 120300 | 148611547000 | 432500 | 432500 | 432500 | 432000 | 492 |
| 443 | 20231026 | 120200 | 148398990000 | 432000 | 432000 | 432500 | 432000 | 184 |
| 444 | 20231026 | 120100 | 148319490000 | 432000 | 432000 | 432500 | 432000 | 1444 |
| 445 | 20231026 | 120000 | 147695539000 | 432500 | 433000 | 433000 | 432000 | 2146 |
| 446 | 20231026 | 115900 | 146767431000 | 433000 | 432500 | 433000 | 432500 | 167 |
| 447 | 20231026 | 115800 | 146695187000 | 432500 | 433000 | 433000 | 432500 | 416 |
| 448 | 20231026 | 115700 | 146515241500 | 432500 | 433000 | 433000 | 432500 | 394 |
| 449 | 20231026 | 115600 | 146344799500 | 433000 | 433000 | 433500 | 432500 | 1622 |
| 450 | 20231026 | 115500 | 145642520000 | 433500 | 433500 | 433500 | 433000 | 202 |
| 451 | 20231026 | 115400 | 145555046000 | 433000 | 433500 | 433500 | 433000 | 174 |
| 452 | 20231026 | 115300 | 145479664500 | 433500 | 433500 | 433500 | 433000 | 61 |
| 453 | 20231026 | 115200 | 145453232000 | 433500 | 434500 | 434500 | 433500 | 704 |
| 454 | 20231026 | 115100 | 145147779500 | 434000 | 434000 | 434500 | 433500 | 1785 |
| 455 | 20231026 | 115000 | 144373543000 | 434500 | 434500 | 435000 | 434000 | 1001 |
| 456 | 20231026 | 114900 | 143938588000 | 434500 | 435000 | 435500 | 434500 | 671 |
| 457 | 20231026 | 114800 | 143646774000 | 435000 | 435500 | 435500 | 435000 | 402 |
| 458 | 20231026 | 114700 | 143471878500 | 435500 | 435500 | 435500 | 435000 | 192 |
| 459 | 20231026 | 114600 | 143388310500 | 435500 | 435000 | 435500 | 434500 | 3190 |
| 460 | 20231026 | 114500 | 142000169500 | 434500 | 435000 | 435000 | 434500 | 87 |
| 461 | 20231026 | 114400 | 141962328500 | 434500 | 434000 | 435000 | 434000 | 1223 |
| 462 | 20231026 | 114300 | 141430973500 | 434500 | 434000 | 434500 | 434000 | 523 |
| 463 | 20231026 | 114200 | 141203962500 | 434500 | 435000 | 435000 | 434000 | 1338 |
| 464 | 20231026 | 114100 | 140622510000 | 435000 | 435000 | 435000 | 434500 | 308 |
| 465 | 20231026 | 114000 | 140488537500 | 434500 | 434000 | 434500 | 433500 | 1224 |
| 466 | 20231026 | 113900 | 139957053500 | 433500 | 433500 | 434000 | 433000 | 2446 |
| 467 | 20231026 | 113800 | 138896713000 | 433000 | 433500 | 433500 | 433000 | 291 |
| 468 | 20231026 | 113700 | 138770600000 | 433500 | 433500 | 433500 | 433000 | 209 |
| 469 | 20231026 | 113600 | 138680009000 | 433500 | 433500 | 433500 | 433000 | 283 |
| 470 | 20231026 | 113500 | 138557335500 | 433500 | 432500 | 433500 | 432500 | 1350 |
| 471 | 20231026 | 113400 | 137972633000 | 433000 | 432500 | 433000 | 432500 | 186 |
| 472 | 20231026 | 113300 | 137892110500 | 432500 | 432500 | 433000 | 432500 | 1994 |
| 473 | 20231026 | 113200 | 137029426000 | 432500 | 432500 | 432500 | 432000 | 337 |
| 474 | 20231026 | 113100 | 136883725500 | 432000 | 432500 | 433000 | 432000 | 1239 |
| 475 | 20231026 | 113000 | 136347850000 | 432500 | 432500 | 433000 | 432000 | 2891 |
| 476 | 20231026 | 112900 | 135097177000 | 432500 | 432500 | 432500 | 432000 | 623 |
| 477 | 20231026 | 112800 | 134827786500 | 432500 | 432500 | 432500 | 432000 | 576 |
| 478 | 20231026 | 112700 | 134578767500 | 432500 | 433000 | 433000 | 432000 | 2536 |
| 479 | 20231026 | 112600 | 133482018000 | 432500 | 433000 | 433500 | 432500 | 2000 |
| 480 | 20231026 | 112500 | 132615909500 | 433000 | 433500 | 433500 | 433000 | 160 |
| 481 | 20231026 | 112400 | 132546583000 | 433500 | 433000 | 433500 | 432500 | 2496 |
| 482 | 20231026 | 112300 | 131465828500 | 432500 | 432500 | 433000 | 432500 | 884 |
| 483 | 20231026 | 112200 | 131083208000 | 433000 | 433000 | 433000 | 432500 | 490 |
| 484 | 20231026 | 112100 | 130871162500 | 433000 | 433500 | 433500 | 433000 | 2800 |
| 485 | 20231026 | 112000 | 129658740500 | 433000 | 433000 | 433500 | 433000 | 1117 |
| 486 | 20231026 | 111900 | 129174555500 | 433000 | 433500 | 433500 | 433000 | 2098 |
| 487 | 20231026 | 111800 | 128265257000 | 433500 | 434000 | 434000 | 433500 | 288 |
| 488 | 20231026 | 111700 | 128140392500 | 434000 | 434500 | 434500 | 433500 | 2318 |
| 489 | 20231026 | 111600 | 127134362000 | 434500 | 434500 | 434500 | 434000 | 297 |
| 490 | 20231026 | 111500 | 127005353000 | 434500 | 434500 | 434500 | 434000 | 337 |
| 491 | 20231026 | 111400 | 126859003000 | 434000 | 434500 | 434500 | 434000 | 411 |
| 492 | 20231026 | 111300 | 126680567000 | 434500 | 434000 | 434500 | 434000 | 409 |
| 493 | 20231026 | 111200 | 126502919000 | 434500 | 434500 | 434500 | 434000 | 326 |
| 494 | 20231026 | 111100 | 126361365000 | 434000 | 434500 | 434500 | 434000 | 133 |
| 495 | 20231026 | 111000 | 126303592500 | 434000 | 434500 | 435000 | 434000 | 818 |
| 496 | 20231026 | 110900 | 125948187500 | 434000 | 434500 | 435000 | 434000 | 527 |
| 497 | 20231026 | 110800 | 125719278000 | 435000 | 435000 | 435000 | 434500 | 653 |
| 498 | 20231026 | 110700 | 125435523500 | 435000 | 434500 | 435000 | 434500 | 997 |
| 499 | 20231026 | 110600 | 125002292500 | 435000 | 435500 | 435500 | 434500 | 1948 |
| 500 | 20231026 | 110500 | 124154949000 | 435000 | 435500 | 435500 | 435000 | 357 |
| 501 | 20231026 | 110400 | 123999630500 | 435000 | 436000 | 436000 | 435000 | 803 |
| 502 | 20231026 | 110300 | 123649958000 | 436000 | 436000 | 436000 | 435500 | 234 |
| 503 | 20231026 | 110200 | 123547989500 | 436000 | 436000 | 436500 | 435500 | 704 |
| 504 | 20231026 | 110100 | 123241094000 | 436000 | 436500 | 436500 | 436000 | 144 |
| 505 | 20231026 | 110000 | 123178264000 | 436500 | 435500 | 436500 | 435000 | 1524 |
| 506 | 20231026 | 105900 | 122514403000 | 435500 | 435500 | 436000 | 435000 | 825 |
| 507 | 20231026 | 105800 | 122155149000 | 435000 | 435500 | 435500 | 435000 | 2652 |
| 508 | 20231026 | 105700 | 121000257500 | 435500 | 435000 | 435500 | 435000 | 840 |
| 509 | 20231026 | 105600 | 120634496000 | 435000 | 435500 | 436000 | 435000 | 1478 |
| 510 | 20231026 | 105500 | 119990886000 | 435500 | 436000 | 436500 | 435500 | 1254 |
| 511 | 20231026 | 105400 | 119444165500 | 436000 | 436000 | 436500 | 435500 | 978 |
| 512 | 20231026 | 105300 | 119017736500 | 436000 | 437000 | 437000 | 436000 | 1513 |
| 513 | 20231026 | 105200 | 118357443500 | 436500 | 436500 | 437000 | 436500 | 214 |
| 514 | 20231026 | 105100 | 118263966000 | 437000 | 437000 | 437000 | 436500 | 158 |
| 515 | 20231026 | 105000 | 118194952500 | 437000 | 437500 | 437500 | 436500 | 1047 |
| 516 | 20231026 | 104900 | 117737305000 | 437000 | 436500 | 437500 | 436500 | 1115 |
| 517 | 20231026 | 104800 | 117250053500 | 437000 | 437000 | 437000 | 436000 | 989 |
| 518 | 20231026 | 104700 | 116818329000 | 436500 | 437500 | 437500 | 436500 | 1466 |
| 519 | 20231026 | 104600 | 116177677500 | 437500 | 437500 | 437500 | 437000 | 366 |
| 520 | 20231026 | 104500 | 116017558000 | 437500 | 438000 | 438000 | 437000 | 2075 |
| 521 | 20231026 | 104400 | 115109887500 | 437500 | 437000 | 438000 | 437000 | 3273 |
| 522 | 20231026 | 104300 | 113677793000 | 437000 | 437000 | 437500 | 436500 | 545 |
| 523 | 20231026 | 104200 | 113439611500 | 437000 | 437000 | 437500 | 436500 | 971 |
| 524 | 20231026 | 104100 | 113015273000 | 437500 | 437000 | 437500 | 437000 | 395 |
| 525 | 20231026 | 104000 | 112842606500 | 437000 | 437000 | 437500 | 436500 | 622 |
| 526 | 20231026 | 103900 | 112570793500 | 436500 | 437000 | 437500 | 436500 | 728 |
| 527 | 20231026 | 103800 | 112252675000 | 437000 | 437500 | 437500 | 436500 | 1103 |
| 528 | 20231026 | 103700 | 111770686000 | 437500 | 437000 | 437500 | 436500 | 1254 |
| 529 | 20231026 | 103600 | 111222695500 | 437000 | 437500 | 438000 | 437000 | 2802 |
| 530 | 20231026 | 103500 | 109997049500 | 437000 | 437000 | 437500 | 436500 | 993 |
| 531 | 20231026 | 103400 | 109563086500 | 437000 | 436500 | 437000 | 436000 | 860 |
| 532 | 20231026 | 103300 | 109187644500 | 436000 | 436000 | 436500 | 436000 | 183 |
| 533 | 20231026 | 103200 | 109107818000 | 436000 | 435000 | 436500 | 435000 | 1192 |
| 534 | 20231026 | 103100 | 108588530000 | 435000 | 435000 | 435500 | 434500 | 1088 |
| 535 | 20231026 | 103000 | 108115499000 | 435500 | 434500 | 435500 | 434500 | 937 |
| 536 | 20231026 | 102900 | 107707975500 | 434500 | 436000 | 436000 | 434500 | 2763 |
| 537 | 20231026 | 102800 | 106505434000 | 435500 | 436000 | 436500 | 435500 | 1491 |
| 538 | 20231026 | 102700 | 105855404000 | 435500 | 435500 | 436000 | 435500 | 339 |
| 539 | 20231026 | 102600 | 105707710000 | 435500 | 435500 | 436000 | 435500 | 1798 |
| 540 | 20231026 | 102500 | 104924587000 | 435500 | 436500 | 436500 | 435500 | 820 |
| 541 | 20231026 | 102400 | 104567091000 | 436000 | 436500 | 437000 | 436000 | 1742 |
| 542 | 20231026 | 102300 | 103806709000 | 436500 | 437000 | 437000 | 436000 | 1113 |
| 543 | 20231026 | 102200 | 103320890500 | 436500 | 437500 | 437500 | 436500 | 791 |
| 544 | 20231026 | 102100 | 102975026000 | 437000 | 437000 | 438000 | 437000 | 2044 |
| 545 | 20231026 | 102000 | 102080954500 | 437500 | 436500 | 437500 | 436500 | 1121 |
| 546 | 20231026 | 101900 | 101591331500 | 436000 | 436500 | 437000 | 436000 | 1272 |
| 547 | 20231026 | 101800 | 101036142000 | 436500 | 435500 | 436500 | 435500 | 2123 |
| 548 | 20231026 | 101700 | 100110393500 | 435000 | 436000 | 436000 | 435000 | 679 |
| 549 | 20231026 | 101600 | 99814690000 | 436000 | 437500 | 438000 | 435500 | 3997 |
| 550 | 20231026 | 101500 | 98069993500 | 437500 | 438000 | 438000 | 437500 | 460 |
| 551 | 20231026 | 101400 | 97868713000 | 438000 | 437500 | 438000 | 437000 | 1455 |
| 552 | 20231026 | 101300 | 97232155500 | 437500 | 437500 | 438000 | 437000 | 1639 |
| 553 | 20231026 | 101200 | 96515106000 | 437000 | 437000 | 437500 | 436500 | 835 |
| 554 | 20231026 | 101100 | 96150240500 | 436500 | 436500 | 437000 | 436500 | 2248 |
| 555 | 20231026 | 101000 | 95168111000 | 436500 | 437500 | 437500 | 436500 | 1824 |
| 556 | 20231026 | 100900 | 94371500500 | 437000 | 437500 | 438000 | 437000 | 1322 |
| 557 | 20231026 | 100800 | 93793026000 | 438000 | 438000 | 438000 | 437500 | 1088 |
| 558 | 20231026 | 100700 | 93316957500 | 437500 | 437500 | 438000 | 437000 | 1256 |
| 559 | 20231026 | 100600 | 92767387000 | 437500 | 436000 | 437500 | 436000 | 2327 |
| 560 | 20231026 | 100500 | 91751169000 | 436500 | 437000 | 437000 | 436000 | 859 |
| 561 | 20231026 | 100400 | 91376276000 | 437000 | 437500 | 437500 | 436500 | 1415 |
| 562 | 20231026 | 100300 | 90757923500 | 437500 | 437500 | 437500 | 436500 | 685 |
| 563 | 20231026 | 100200 | 90458561000 | 437500 | 437500 | 438500 | 437000 | 3551 |
| 564 | 20231026 | 100100 | 88903909500 | 437000 | 435000 | 437500 | 434000 | 3765 |
| 565 | 20231026 | 100000 | 87262795000 | 434500 | 434500 | 435000 | 434000 | 1341 |
| 566 | 20231026 | 095900 | 86680196000 | 435000 | 434000 | 435000 | 434000 | 1518 |
| 567 | 20231026 | 095800 | 86021244000 | 434000 | 434000 | 434500 | 433500 | 722 |
| 568 | 20231026 | 095700 | 85707873500 | 434000 | 435000 | 435500 | 433500 | 2767 |
| 569 | 20231026 | 095600 | 84505612000 | 435000 | 435000 | 436000 | 435000 | 908 |
| 570 | 20231026 | 095500 | 84110370500 | 435000 | 436000 | 436500 | 435000 | 3058 |
| 571 | 20231026 | 095400 | 82777573500 | 436000 | 435000 | 436500 | 435000 | 1369 |
| 572 | 20231026 | 095300 | 82181063500 | 435000 | 435000 | 436000 | 435000 | 1077 |
| 573 | 20231026 | 095200 | 81712149500 | 435500 | 435000 | 436000 | 434500 | 2595 |
| 574 | 20231026 | 095100 | 80583035500 | 435000 | 434500 | 435500 | 434500 | 1405 |
| 575 | 20231026 | 095000 | 79971894000 | 434500 | 434500 | 435000 | 434000 | 3156 |
| 576 | 20231026 | 094900 | 78600814500 | 434500 | 434500 | 435500 | 434000 | 3269 |
| 577 | 20231026 | 094800 | 77180359000 | 434500 | 434500 | 435000 | 434500 | 924 |
| 578 | 20231026 | 094700 | 76778765500 | 434500 | 434500 | 435000 | 434500 | 1676 |
| 579 | 20231026 | 094600 | 76050199000 | 435000 | 436500 | 436500 | 434500 | 7800 |
| 580 | 20231026 | 094500 | 72653009000 | 437000 | 437000 | 437500 | 436500 | 2157 |
| 581 | 20231026 | 094400 | 71710617500 | 437000 | 437500 | 438000 | 437000 | 496 |
| 582 | 20231026 | 094300 | 71493744500 | 437500 | 437000 | 438000 | 437000 | 2111 |
| 583 | 20231026 | 094200 | 70570295500 | 437000 | 437500 | 438000 | 437000 | 1439 |
| 584 | 20231026 | 094100 | 69940857000 | 438000 | 439000 | 439000 | 437500 | 2654 |
| 585 | 20231026 | 094000 | 68777878500 | 439000 | 438500 | 439000 | 438000 | 4060 |
| 586 | 20231026 | 093900 | 66996989000 | 438000 | 438500 | 439000 | 438000 | 791 |
| 587 | 20231026 | 093800 | 66650165500 | 438500 | 438000 | 439500 | 438000 | 3993 |
| 588 | 20231026 | 093700 | 64897843500 | 438000 | 438000 | 439000 | 438000 | 2409 |
| 589 | 20231026 | 093600 | 63841641000 | 438000 | 438500 | 438500 | 437500 | 1502 |
| 590 | 20231026 | 093500 | 63183750500 | 438000 | 439500 | 439500 | 438000 | 2318 |
| 591 | 20231026 | 093400 | 62166822000 | 439000 | 438500 | 439500 | 438500 | 2029 |
| 592 | 20231026 | 093300 | 61275861500 | 438500 | 439500 | 439500 | 438000 | 2743 |
| 593 | 20231026 | 093200 | 60072577000 | 439000 | 439000 | 440000 | 439000 | 1147 |
| 594 | 20231026 | 093100 | 59568440500 | 439500 | 439500 | 439500 | 438500 | 1623 |
| 595 | 20231026 | 093000 | 58855739500 | 439000 | 440000 | 440000 | 439000 | 2149 |
| 596 | 20231026 | 092900 | 57910607500 | 440500 | 441000 | 441500 | 440000 | 1395 |
| 597 | 20231026 | 092800 | 57295899000 | 441500 | 441000 | 442000 | 440500 | 2204 |
| 598 | 20231026 | 092700 | 56323053000 | 440500 | 440500 | 441000 | 440000 | 1439 |
| 599 | 20231026 | 092600 | 55688995000 | 441000 | 440500 | 441000 | 440000 | 1894 |
| 600 | 20231026 | 092500 | 54854523000 | 440500 | 440500 | 441000 | 440000 | 1540 |
| 601 | 20231026 | 092400 | 54176216000 | 440500 | 440500 | 441000 | 440000 | 1582 |
| 602 | 20231026 | 092300 | 53479422500 | 440000 | 439500 | 441000 | 439500 | 3268 |
| 603 | 20231026 | 092200 | 52040548000 | 440000 | 439000 | 440000 | 439000 | 1748 |
| 604 | 20231026 | 092100 | 51272199500 | 439500 | 438500 | 439500 | 438500 | 2135 |
| 605 | 20231026 | 092000 | 50334606000 | 438500 | 437500 | 439000 | 437000 | 4569 |
| 606 | 20231026 | 091900 | 48332583500 | 437000 | 437000 | 437500 | 436500 | 1723 |
| 607 | 20231026 | 091800 | 47579412500 | 437000 | 437000 | 437500 | 436500 | 1391 |
| 608 | 20231026 | 091700 | 46971513500 | 436500 | 437000 | 438000 | 436500 | 2001 |
| 609 | 20231026 | 091600 | 46096379000 | 437000 | 437500 | 438000 | 436500 | 4227 |
| 610 | 20231026 | 091500 | 44248618500 | 437000 | 437500 | 438000 | 437000 | 891 |
| 611 | 20231026 | 091400 | 43858881000 | 437500 | 437500 | 438000 | 437000 | 2643 |
| 612 | 20231026 | 091300 | 42701849500 | 437500 | 436500 | 438000 | 436000 | 4895 |
| 613 | 20231026 | 091200 | 40561062000 | 436000 | 435500 | 437000 | 435500 | 2692 |
| 614 | 20231026 | 091100 | 39386691000 | 435500 | 436000 | 436500 | 435500 | 1771 |
| 615 | 20231026 | 091000 | 38614334000 | 436000 | 436500 | 437000 | 435500 | 8709 |
| 616 | 20231026 | 090900 | 34815342500 | 436500 | 436000 | 437500 | 436000 | 5910 |
| 617 | 20231026 | 090800 | 32234905500 | 436500 | 437000 | 437000 | 435500 | 4040 |
| 618 | 20231026 | 090700 | 30472685000 | 436500 | 436000 | 437000 | 435500 | 7304 |
| 619 | 20231026 | 090600 | 27286185500 | 436500 | 437000 | 437500 | 436000 | 3918 |
| 620 | 20231026 | 090500 | 25575713500 | 437500 | 438500 | 439000 | 437000 | 4475 |
| 621 | 20231026 | 090400 | 23615299000 | 438000 | 437000 | 439000 | 437000 | 6130 |
| 622 | 20231026 | 090300 | 20931167000 | 437000 | 438000 | 438000 | 436500 | 5384 |
| 623 | 20231026 | 090200 | 18577499500 | 438000 | 436000 | 439000 | 435500 | 6663 |
| 624 | 20231026 | 090100 | 15660245500 | 436000 | 436000 | 437000 | 434500 | 5987 |
| 625 | 20231026 | 090000 | 13052625000 | 436000 | 437000 | 439000 | 432000 | 29905 |