35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 30472 |
| 3 | 20231027 | 183900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20231027 | 183800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20231027 | 183700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20231027 | 183600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20231027 | 183500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20231027 | 183400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20231027 | 183300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20231027 | 183200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20231027 | 183100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20231027 | 183000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20231027 | 182900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20231027 | 182800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20231027 | 182700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20231027 | 182600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20231027 | 182500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20231027 | 182400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20231027 | 182300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20231027 | 182200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20231027 | 182100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20231027 | 182000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20231027 | 181900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20231027 | 181800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20231027 | 181700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20231027 | 181600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20231027 | 181500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20231027 | 181400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20231027 | 181300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20231027 | 181200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20231027 | 181100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20231027 | 181000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 30472 |
| 33 | 20231027 | 180900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20231027 | 180800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20231027 | 180700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20231027 | 180600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20231027 | 180500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20231027 | 180400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20231027 | 180300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20231027 | 180200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20231027 | 180100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20231027 | 180000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20231027 | 175900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20231027 | 175800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20231027 | 175700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20231027 | 175600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20231027 | 175500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20231027 | 175400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20231027 | 175300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20231027 | 175200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20231027 | 175100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20231027 | 175000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20231027 | 174900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20231027 | 174800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20231027 | 174700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20231027 | 174600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20231027 | 174500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20231027 | 174400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20231027 | 174300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20231027 | 174200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20231027 | 174100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20231027 | 174000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 30472 |
| 63 | 20231027 | 173900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20231027 | 173800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20231027 | 173700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20231027 | 173600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20231027 | 173500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20231027 | 173400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20231027 | 173300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20231027 | 173200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20231027 | 173100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20231027 | 173000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20231027 | 172900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20231027 | 172800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20231027 | 172700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20231027 | 172600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20231027 | 172500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20231027 | 172400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20231027 | 172300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20231027 | 172200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20231027 | 172100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20231027 | 172000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20231027 | 171900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20231027 | 171800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20231027 | 171700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20231027 | 171600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20231027 | 171500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20231027 | 171400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20231027 | 171300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20231027 | 171200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20231027 | 171100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20231027 | 171000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 30472 |
| 93 | 20231027 | 170900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20231027 | 170800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20231027 | 170700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20231027 | 170600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20231027 | 170500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20231027 | 170400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20231027 | 170300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20231027 | 170200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20231027 | 170100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20231027 | 170000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20231027 | 165900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20231027 | 165800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20231027 | 165700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20231027 | 165600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20231027 | 165500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20231027 | 165400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20231027 | 165300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20231027 | 165200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20231027 | 165100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20231027 | 165000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20231027 | 164900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20231027 | 164800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20231027 | 164700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20231027 | 164600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20231027 | 164500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20231027 | 164400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20231027 | 164300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20231027 | 164200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20231027 | 164100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20231027 | 164000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 30472 |
| 123 | 20231027 | 163900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20231027 | 163800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20231027 | 163700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20231027 | 163600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20231027 | 163500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20231027 | 163400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20231027 | 163300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20231027 | 163200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20231027 | 163100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20231027 | 163000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20231027 | 162900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20231027 | 162800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20231027 | 162700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20231027 | 162600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20231027 | 162500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20231027 | 162400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20231027 | 162300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20231027 | 162200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20231027 | 162100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20231027 | 162000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20231027 | 161900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20231027 | 161800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20231027 | 161700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20231027 | 161600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20231027 | 161500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20231027 | 161400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20231027 | 161300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20231027 | 161200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20231027 | 161100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20231027 | 161000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 30472 |
| 153 | 20231027 | 160900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20231027 | 160800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20231027 | 160700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20231027 | 160600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20231027 | 160500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20231027 | 160400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20231027 | 160300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20231027 | 160200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20231027 | 160100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20231027 | 160000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20231027 | 155900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20231027 | 155800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20231027 | 155700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20231027 | 155600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20231027 | 155500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20231027 | 155400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20231027 | 155300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20231027 | 155200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20231027 | 155100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20231027 | 155000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20231027 | 154900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20231027 | 154800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20231027 | 154700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20231027 | 154600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20231027 | 154500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20231027 | 154400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20231027 | 154300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20231027 | 154200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20231027 | 154100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20231027 | 154000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 30472 |
| 183 | 20231027 | 153900 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20231027 | 153800 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20231027 | 153700 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20231027 | 153600 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20231027 | 153500 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20231027 | 153400 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20231027 | 153300 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20231027 | 153200 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20231027 | 153100 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20231027 | 153000 | 311523679000 | 251500 | 251500 | 251500 | 251500 | 30472 |
| 193 | 20231027 | 152900 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20231027 | 152800 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20231027 | 152700 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20231027 | 152600 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20231027 | 152500 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 198 | 20231027 | 152400 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20231027 | 152300 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20231027 | 152200 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 201 | 20231027 | 152100 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 202 | 20231027 | 152000 | 303859971000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 203 | 20231027 | 151900 | 303859971000 | 251500 | 250500 | 251500 | 250500 | 2608 |
| 204 | 20231027 | 151800 | 303205279500 | 251000 | 251500 | 251500 | 250500 | 3517 |
| 205 | 20231027 | 151700 | 302322558000 | 251000 | 251000 | 251500 | 251000 | 2285 |
| 206 | 20231027 | 151600 | 301748912500 | 251000 | 251500 | 251500 | 251000 | 1012 |
| 207 | 20231027 | 151500 | 301494811500 | 251000 | 251500 | 251500 | 251000 | 694 |
| 208 | 20231027 | 151400 | 301320346500 | 251000 | 251000 | 252000 | 251000 | 3518 |
| 209 | 20231027 | 151300 | 300435611000 | 251500 | 252000 | 252000 | 251500 | 2622 |
| 210 | 20231027 | 151200 | 299776067500 | 251500 | 251500 | 252000 | 251500 | 833 |
| 211 | 20231027 | 151100 | 299566539000 | 252000 | 252000 | 252000 | 251500 | 4261 |
| 212 | 20231027 | 151000 | 298494783500 | 252000 | 252000 | 252000 | 251500 | 209 |
| 213 | 20231027 | 150900 | 298442159500 | 252000 | 252500 | 252500 | 251500 | 5243 |
| 214 | 20231027 | 150800 | 297120594000 | 252000 | 252500 | 252500 | 252000 | 2354 |
| 215 | 20231027 | 150700 | 296526245000 | 252500 | 252500 | 252500 | 251500 | 5114 |
| 216 | 20231027 | 150600 | 295236093500 | 252500 | 251500 | 252500 | 251500 | 3101 |
| 217 | 20231027 | 150500 | 294454609000 | 252000 | 251500 | 252000 | 251500 | 700 |
| 218 | 20231027 | 150400 | 294278319000 | 252000 | 251500 | 252000 | 251000 | 2242 |
| 219 | 20231027 | 150300 | 293714015000 | 251500 | 251500 | 252000 | 251000 | 3073 |
| 220 | 20231027 | 150200 | 292941135500 | 252000 | 251500 | 252000 | 251500 | 328 |
| 221 | 20231027 | 150100 | 292858539500 | 251500 | 252000 | 252000 | 251500 | 1752 |
| 222 | 20231027 | 150000 | 292417061500 | 252000 | 252000 | 252500 | 251500 | 1442 |
| 223 | 20231027 | 145900 | 292053635000 | 251500 | 252000 | 252500 | 251500 | 1194 |
| 224 | 20231027 | 145800 | 291752785000 | 252000 | 252500 | 252500 | 251500 | 2830 |
| 225 | 20231027 | 145700 | 291039571500 | 252500 | 252000 | 252500 | 252000 | 191 |
| 226 | 20231027 | 145600 | 290991385500 | 252500 | 252500 | 253000 | 252000 | 840 |
| 227 | 20231027 | 145500 | 290779300500 | 252500 | 252000 | 253000 | 252000 | 3818 |
| 228 | 20231027 | 145400 | 289815242500 | 252000 | 251500 | 252500 | 251000 | 2545 |
| 229 | 20231027 | 145300 | 289174203500 | 252000 | 251500 | 252000 | 251000 | 1679 |
| 230 | 20231027 | 145200 | 288752065500 | 251500 | 251000 | 252000 | 251000 | 2306 |
| 231 | 20231027 | 145100 | 288172136000 | 251500 | 251500 | 251500 | 251000 | 994 |
| 232 | 20231027 | 145000 | 287922179500 | 251000 | 251000 | 251500 | 250500 | 2170 |
| 233 | 20231027 | 144900 | 287377525500 | 251000 | 251500 | 251500 | 251000 | 408 |
| 234 | 20231027 | 144800 | 287275090000 | 251000 | 251000 | 251500 | 251000 | 605 |
| 235 | 20231027 | 144700 | 287123220500 | 251000 | 251500 | 251500 | 251000 | 477 |
| 236 | 20231027 | 144600 | 287003323000 | 251000 | 250500 | 251500 | 250500 | 2118 |
| 237 | 20231027 | 144500 | 286471739000 | 251000 | 251500 | 251500 | 250500 | 761 |
| 238 | 20231027 | 144400 | 286280748000 | 251000 | 251000 | 251500 | 251000 | 667 |
| 239 | 20231027 | 144300 | 286113283000 | 251500 | 251000 | 251500 | 251000 | 1256 |
| 240 | 20231027 | 144200 | 285798003500 | 251000 | 251000 | 251500 | 250500 | 2218 |
| 241 | 20231027 | 144100 | 285241312000 | 251000 | 252000 | 252000 | 251000 | 2715 |
| 242 | 20231027 | 144000 | 284558487500 | 252000 | 251500 | 252000 | 251500 | 365 |
| 243 | 20231027 | 143900 | 284466594500 | 251500 | 252500 | 252500 | 251500 | 1765 |
| 244 | 20231027 | 143800 | 284021864500 | 252500 | 252000 | 252500 | 251500 | 1776 |
| 245 | 20231027 | 143700 | 283574229000 | 252000 | 251000 | 252000 | 251000 | 1943 |
| 246 | 20231027 | 143600 | 283085585000 | 251000 | 251000 | 251500 | 250500 | 2967 |
| 247 | 20231027 | 143500 | 282340960500 | 250500 | 250500 | 251000 | 250500 | 480 |
| 248 | 20231027 | 143400 | 282220639000 | 251000 | 251500 | 251500 | 250500 | 1608 |
| 249 | 20231027 | 143300 | 281817101000 | 251500 | 251500 | 251500 | 251000 | 367 |
| 250 | 20231027 | 143200 | 281724837500 | 251500 | 251500 | 252000 | 251500 | 1300 |
| 251 | 20231027 | 143100 | 281397878500 | 251500 | 251500 | 252000 | 251000 | 3423 |
| 252 | 20231027 | 143000 | 280537270000 | 251500 | 251500 | 251500 | 251000 | 289 |
| 253 | 20231027 | 142900 | 280464651500 | 251500 | 251500 | 252000 | 251000 | 1022 |
| 254 | 20231027 | 142800 | 280207617000 | 251500 | 250500 | 252000 | 250500 | 3620 |
| 255 | 20231027 | 142700 | 279298192500 | 251000 | 251000 | 251500 | 250500 | 5023 |
| 256 | 20231027 | 142600 | 278037242500 | 251000 | 251000 | 251500 | 251000 | 712 |
| 257 | 20231027 | 142500 | 277858210000 | 251000 | 251500 | 251500 | 251000 | 597 |
| 258 | 20231027 | 142400 | 277708340000 | 251500 | 251500 | 251500 | 251000 | 171 |
| 259 | 20231027 | 142300 | 277665376500 | 251500 | 251500 | 252000 | 251000 | 2823 |
| 260 | 20231027 | 142200 | 276955518000 | 252000 | 251500 | 252000 | 251500 | 972 |
| 261 | 20231027 | 142100 | 276711047500 | 251500 | 252000 | 252000 | 251500 | 662 |
| 262 | 20231027 | 142000 | 276544529000 | 252000 | 252000 | 252000 | 251500 | 411 |
| 263 | 20231027 | 141900 | 276441056500 | 252000 | 252500 | 252500 | 252000 | 1022 |
| 264 | 20231027 | 141800 | 276183490000 | 252500 | 252000 | 252500 | 251500 | 851 |
| 265 | 20231027 | 141700 | 275969056000 | 252000 | 252000 | 252500 | 251500 | 742 |
| 266 | 20231027 | 141600 | 275782069500 | 252000 | 251500 | 252000 | 251500 | 1938 |
| 267 | 20231027 | 141500 | 275293775500 | 251500 | 252000 | 252000 | 251500 | 287 |
| 268 | 20231027 | 141400 | 275221510500 | 251500 | 251000 | 252000 | 251000 | 5239 |
| 269 | 20231027 | 141300 | 273903196000 | 251000 | 251000 | 251500 | 251000 | 366 |
| 270 | 20231027 | 141200 | 273811271000 | 251000 | 252000 | 252000 | 251000 | 2159 |
| 271 | 20231027 | 141100 | 273268451500 | 251500 | 251500 | 252000 | 251500 | 551 |
| 272 | 20231027 | 141000 | 273129840000 | 251500 | 252000 | 252000 | 251500 | 267 |
| 273 | 20231027 | 140900 | 273062631000 | 251500 | 252000 | 252000 | 251500 | 518 |
| 274 | 20231027 | 140800 | 272932307500 | 251500 | 251500 | 252000 | 251500 | 1007 |
| 275 | 20231027 | 140700 | 272678942500 | 251500 | 251500 | 252000 | 251500 | 370 |
| 276 | 20231027 | 140600 | 272585814000 | 251500 | 251500 | 252000 | 251500 | 392 |
| 277 | 20231027 | 140500 | 272487185000 | 252000 | 252000 | 252000 | 251500 | 1826 |
| 278 | 20231027 | 140400 | 272027139000 | 252500 | 252500 | 252500 | 252000 | 264 |
| 279 | 20231027 | 140300 | 271960498000 | 252500 | 252500 | 253000 | 252000 | 1079 |
| 280 | 20231027 | 140200 | 271688029500 | 253000 | 253000 | 253000 | 252500 | 2626 |
| 281 | 20231027 | 140100 | 271024672000 | 252500 | 252500 | 253000 | 252500 | 252 |
| 282 | 20231027 | 140000 | 270961035000 | 252500 | 254000 | 254000 | 252500 | 2303 |
| 283 | 20231027 | 135900 | 270377254000 | 254000 | 253500 | 254000 | 253000 | 1038 |
| 284 | 20231027 | 135800 | 270114062000 | 253000 | 252500 | 253500 | 252000 | 1740 |
| 285 | 20231027 | 135700 | 269674013500 | 252000 | 251500 | 252500 | 251500 | 511 |
| 286 | 20231027 | 135600 | 269545222500 | 252000 | 252000 | 252500 | 251500 | 2641 |
| 287 | 20231027 | 135500 | 268879152000 | 252000 | 252000 | 252500 | 251500 | 1049 |
| 288 | 20231027 | 135400 | 268614775000 | 252500 | 252000 | 252500 | 252000 | 208 |
| 289 | 20231027 | 135300 | 268562348500 | 252500 | 251500 | 252500 | 251500 | 1601 |
| 290 | 20231027 | 135200 | 268159219500 | 251500 | 252000 | 252500 | 251500 | 2615 |
| 291 | 20231027 | 135100 | 267499809500 | 252500 | 252500 | 252500 | 252000 | 995 |
| 292 | 20231027 | 135000 | 267248585500 | 252500 | 252000 | 253000 | 252000 | 1561 |
| 293 | 20231027 | 134900 | 266854498500 | 252000 | 251500 | 253000 | 251500 | 2232 |
| 294 | 20231027 | 134800 | 266291410000 | 252000 | 252000 | 252000 | 251500 | 1453 |
| 295 | 20231027 | 134700 | 265925300500 | 252000 | 252500 | 253000 | 252000 | 4525 |
| 296 | 20231027 | 134600 | 264782877500 | 253000 | 253000 | 253500 | 252500 | 802 |
| 297 | 20231027 | 134500 | 264579984000 | 253000 | 254000 | 254000 | 253000 | 1675 |
| 298 | 20231027 | 134400 | 264155626000 | 254000 | 254000 | 254000 | 253500 | 193 |
| 299 | 20231027 | 134300 | 264106644500 | 253500 | 253500 | 254000 | 253500 | 323 |
| 300 | 20231027 | 134200 | 264024707000 | 254000 | 254000 | 254500 | 253500 | 1202 |
| 301 | 20231027 | 134100 | 263719512000 | 254000 | 254500 | 254500 | 254000 | 314 |
| 302 | 20231027 | 134000 | 263639637500 | 254000 | 254000 | 254500 | 253500 | 2341 |
| 303 | 20231027 | 133900 | 263045000500 | 254000 | 254500 | 254500 | 254000 | 1343 |
| 304 | 20231027 | 133800 | 262703216500 | 254500 | 254500 | 254500 | 254000 | 1544 |
| 305 | 20231027 | 133700 | 262310335000 | 254500 | 253500 | 254500 | 253500 | 5242 |
| 306 | 20231027 | 133600 | 260979813000 | 253000 | 253500 | 253500 | 253000 | 638 |
| 307 | 20231027 | 133500 | 260818290500 | 253000 | 253000 | 253500 | 253000 | 405 |
| 308 | 20231027 | 133400 | 260715800000 | 253000 | 253500 | 253500 | 252500 | 4947 |
| 309 | 20231027 | 133300 | 259463432000 | 253500 | 252500 | 253500 | 252500 | 2964 |
| 310 | 20231027 | 133200 | 258713069000 | 252500 | 253000 | 253000 | 252500 | 278 |
| 311 | 20231027 | 133100 | 258642761000 | 253000 | 252500 | 253500 | 252000 | 7663 |
| 312 | 20231027 | 133000 | 256707684000 | 252500 | 251000 | 252500 | 251000 | 2582 |
| 313 | 20231027 | 132900 | 256057946500 | 251500 | 251500 | 251500 | 251000 | 504 |
| 314 | 20231027 | 132800 | 255931234500 | 251500 | 251500 | 252000 | 251000 | 772 |
| 315 | 20231027 | 132700 | 255737094000 | 251500 | 251500 | 252000 | 251500 | 2272 |
| 316 | 20231027 | 132600 | 255165646500 | 252000 | 252500 | 252500 | 252000 | 2756 |
| 317 | 20231027 | 132500 | 254470823000 | 252500 | 253000 | 253000 | 252000 | 1064 |
| 318 | 20231027 | 132400 | 254202102000 | 253000 | 252500 | 253000 | 252000 | 547 |
| 319 | 20231027 | 132300 | 254063962500 | 252500 | 252000 | 252500 | 252000 | 1526 |
| 320 | 20231027 | 132200 | 253678688500 | 252500 | 252000 | 253000 | 252000 | 2940 |
| 321 | 20231027 | 132100 | 252936601000 | 252500 | 252500 | 252500 | 252000 | 225 |
| 322 | 20231027 | 132000 | 252879807000 | 252000 | 252000 | 253000 | 251500 | 9171 |
| 323 | 20231027 | 131900 | 250563862000 | 252000 | 251500 | 252000 | 251000 | 1161 |
| 324 | 20231027 | 131800 | 250271884500 | 251000 | 251000 | 252000 | 250500 | 7029 |
| 325 | 20231027 | 131700 | 248506239500 | 250500 | 251000 | 251500 | 250500 | 1358 |
| 326 | 20231027 | 131600 | 248165692500 | 251000 | 251000 | 252000 | 250500 | 4145 |
| 327 | 20231027 | 131500 | 247124387500 | 251500 | 251000 | 251500 | 251000 | 5588 |
| 328 | 20231027 | 131400 | 245720021000 | 251000 | 252000 | 252500 | 251000 | 7737 |
| 329 | 20231027 | 131300 | 243772199500 | 252500 | 252500 | 253000 | 252000 | 3076 |
| 330 | 20231027 | 131200 | 242995717500 | 252500 | 253500 | 253500 | 252500 | 4697 |
| 331 | 20231027 | 131100 | 241807410000 | 253500 | 253500 | 253500 | 253000 | 968 |
| 332 | 20231027 | 131000 | 241562062000 | 253500 | 254000 | 254000 | 253500 | 1317 |
| 333 | 20231027 | 130900 | 241228145000 | 253500 | 253500 | 254000 | 253500 | 201 |
| 334 | 20231027 | 130800 | 241177154500 | 254000 | 254000 | 254000 | 253500 | 403 |
| 335 | 20231027 | 130700 | 241074871500 | 254000 | 254500 | 254500 | 253500 | 1630 |
| 336 | 20231027 | 130600 | 240660864000 | 254000 | 254000 | 254500 | 254000 | 348 |
| 337 | 20231027 | 130500 | 240572344000 | 254000 | 254000 | 254500 | 254000 | 215 |
| 338 | 20231027 | 130400 | 240517703000 | 254000 | 254000 | 254500 | 253500 | 2792 |
| 339 | 20231027 | 130300 | 239808570000 | 253500 | 254000 | 254000 | 253500 | 274 |
| 340 | 20231027 | 130200 | 239739005500 | 254000 | 254000 | 254000 | 253500 | 265 |
| 341 | 20231027 | 130100 | 239671723000 | 254000 | 253500 | 254000 | 253500 | 957 |
| 342 | 20231027 | 130000 | 239429067000 | 253000 | 254000 | 254000 | 253000 | 1760 |
| 343 | 20231027 | 125900 | 238982793000 | 254000 | 253500 | 254000 | 253000 | 1704 |
| 344 | 20231027 | 125800 | 238550476000 | 253000 | 253000 | 253500 | 252500 | 1655 |
| 345 | 20231027 | 125700 | 238131602000 | 253000 | 252500 | 253000 | 252000 | 3788 |
| 346 | 20231027 | 125600 | 237174759500 | 252500 | 253000 | 253500 | 252500 | 2341 |
| 347 | 20231027 | 125500 | 236582779500 | 253500 | 254000 | 254000 | 253000 | 1226 |
| 348 | 20231027 | 125400 | 236271956000 | 254000 | 253000 | 254000 | 253000 | 4810 |
| 349 | 20231027 | 125300 | 235051723500 | 253000 | 252500 | 253500 | 252500 | 3222 |
| 350 | 20231027 | 125200 | 234236765000 | 252500 | 252500 | 253000 | 252500 | 4398 |
| 351 | 20231027 | 125100 | 233124655500 | 252500 | 253500 | 253500 | 252500 | 3517 |
| 352 | 20231027 | 125000 | 232235613000 | 253000 | 253500 | 253500 | 253000 | 6608 |
| 353 | 20231027 | 124900 | 230563536000 | 253500 | 253500 | 253500 | 253000 | 1391 |
| 354 | 20231027 | 124800 | 230211278000 | 253500 | 253500 | 254000 | 253000 | 3107 |
| 355 | 20231027 | 124700 | 229423825500 | 253500 | 254000 | 254000 | 253000 | 3621 |
| 356 | 20231027 | 124600 | 228505527000 | 254000 | 253500 | 254500 | 253500 | 2582 |
| 357 | 20231027 | 124500 | 227849280000 | 253500 | 253500 | 254000 | 253000 | 4232 |
| 358 | 20231027 | 124400 | 226776483000 | 253500 | 254500 | 254500 | 253500 | 6812 |
| 359 | 20231027 | 124300 | 225046021500 | 254500 | 254000 | 254500 | 254000 | 706 |
| 360 | 20231027 | 124200 | 224866597500 | 254500 | 254500 | 254500 | 254000 | 665 |
| 361 | 20231027 | 124100 | 224697540500 | 254500 | 255000 | 255000 | 254000 | 2931 |
| 362 | 20231027 | 124000 | 223951613500 | 255000 | 254500 | 255500 | 254500 | 4214 |
| 363 | 20231027 | 123900 | 222876982500 | 254500 | 254500 | 255000 | 254500 | 469 |
| 364 | 20231027 | 123800 | 222757510500 | 255000 | 254500 | 255000 | 254500 | 709 |
| 365 | 20231027 | 123700 | 222577048500 | 254500 | 254500 | 255000 | 254500 | 450 |
| 366 | 20231027 | 123600 | 222462454500 | 254500 | 255500 | 255500 | 254500 | 2165 |
| 367 | 20231027 | 123500 | 221910320000 | 255000 | 255500 | 255500 | 255000 | 576 |
| 368 | 20231027 | 123400 | 221763220500 | 255500 | 255500 | 255500 | 255000 | 263 |
| 369 | 20231027 | 123300 | 221696091500 | 255500 | 255000 | 255500 | 255000 | 1208 |
| 370 | 20231027 | 123200 | 221387573500 | 255000 | 255500 | 255500 | 255000 | 699 |
| 371 | 20231027 | 123100 | 221209288000 | 255000 | 256000 | 256000 | 255000 | 4777 |
| 372 | 20231027 | 123000 | 219987107000 | 256000 | 256500 | 256500 | 256000 | 489 |
| 373 | 20231027 | 122900 | 219861703500 | 256500 | 256500 | 256500 | 256000 | 317 |
| 374 | 20231027 | 122800 | 219780441500 | 256500 | 257000 | 257000 | 256000 | 1810 |
| 375 | 20231027 | 122700 | 219316211500 | 256500 | 257500 | 257500 | 256000 | 3025 |
| 376 | 20231027 | 122600 | 218540055500 | 257000 | 256000 | 257500 | 256000 | 4090 |
| 377 | 20231027 | 122500 | 217489556000 | 256000 | 256000 | 256500 | 255500 | 1119 |
| 378 | 20231027 | 122400 | 217203106000 | 256000 | 255500 | 256500 | 255500 | 1715 |
| 379 | 20231027 | 122300 | 216764190500 | 256000 | 255000 | 256000 | 255000 | 5923 |
| 380 | 20231027 | 122200 | 215249534500 | 255500 | 255500 | 256000 | 255000 | 855 |
| 381 | 20231027 | 122100 | 215031121500 | 255500 | 255500 | 256000 | 255500 | 3611 |
| 382 | 20231027 | 122000 | 214108480500 | 255500 | 255000 | 255500 | 255000 | 1610 |
| 383 | 20231027 | 121900 | 213697566500 | 255000 | 255500 | 256000 | 255000 | 2513 |
| 384 | 20231027 | 121800 | 213055560500 | 255500 | 255500 | 256000 | 255500 | 793 |
| 385 | 20231027 | 121700 | 212852917000 | 255500 | 255500 | 256000 | 255000 | 2811 |
| 386 | 20231027 | 121600 | 212134708000 | 255500 | 255500 | 256000 | 255500 | 717 |
| 387 | 20231027 | 121500 | 211951505000 | 256000 | 256000 | 256500 | 255500 | 1331 |
| 388 | 20231027 | 121400 | 211610826500 | 256500 | 256000 | 256500 | 256000 | 643 |
| 389 | 20231027 | 121300 | 211446133000 | 256000 | 257000 | 257000 | 256000 | 2889 |
| 390 | 20231027 | 121200 | 210705136500 | 257000 | 256500 | 257000 | 256500 | 827 |
| 391 | 20231027 | 121100 | 210492641000 | 257000 | 256500 | 257000 | 256500 | 405 |
| 392 | 20231027 | 121000 | 210388693500 | 256500 | 257500 | 258000 | 256500 | 3838 |
| 393 | 20231027 | 120900 | 209401438000 | 258000 | 258500 | 258500 | 257500 | 2669 |
| 394 | 20231027 | 120800 | 208713051500 | 258500 | 257500 | 258500 | 257500 | 1984 |
| 395 | 20231027 | 120700 | 208201043500 | 258000 | 257500 | 258000 | 257500 | 278 |
| 396 | 20231027 | 120600 | 208129350500 | 257500 | 257000 | 257500 | 257000 | 2795 |
| 397 | 20231027 | 120500 | 207410316500 | 257000 | 257000 | 257500 | 257000 | 351 |
| 398 | 20231027 | 120400 | 207320082000 | 257500 | 257500 | 258000 | 257000 | 889 |
| 399 | 20231027 | 120300 | 207091290000 | 257500 | 257000 | 258000 | 257000 | 1588 |
| 400 | 20231027 | 120200 | 206682525000 | 257000 | 257500 | 257500 | 257000 | 2929 |
| 401 | 20231027 | 120100 | 205928783000 | 257500 | 256000 | 257500 | 256000 | 3599 |
| 402 | 20231027 | 120000 | 205006054000 | 256000 | 256500 | 257000 | 256000 | 2057 |
| 403 | 20231027 | 115900 | 204478489500 | 256500 | 257000 | 257000 | 256500 | 677 |
| 404 | 20231027 | 115800 | 204304811500 | 256500 | 257000 | 257500 | 256500 | 2405 |
| 405 | 20231027 | 115700 | 203686720500 | 257000 | 257000 | 257500 | 256500 | 1072 |
| 406 | 20231027 | 115600 | 203411194500 | 257000 | 258000 | 258000 | 257000 | 2141 |
| 407 | 20231027 | 115500 | 202859922000 | 258000 | 257500 | 258000 | 257500 | 298 |
| 408 | 20231027 | 115400 | 202783139000 | 257500 | 257500 | 258000 | 257500 | 1257 |
| 409 | 20231027 | 115300 | 202459414000 | 257500 | 257500 | 257500 | 257000 | 861 |
| 410 | 20231027 | 115200 | 202237735500 | 258000 | 257500 | 258000 | 257500 | 754 |
| 411 | 20231027 | 115100 | 202043514000 | 258000 | 258000 | 258500 | 257500 | 1426 |
| 412 | 20231027 | 115000 | 201675641500 | 258000 | 258000 | 258500 | 257500 | 1034 |
| 413 | 20231027 | 114900 | 201408902500 | 258000 | 257500 | 258000 | 257500 | 2199 |
| 414 | 20231027 | 114800 | 200842037000 | 257500 | 257500 | 258000 | 257000 | 2211 |
| 415 | 20231027 | 114700 | 200272847000 | 257000 | 257500 | 257500 | 257000 | 1429 |
| 416 | 20231027 | 114600 | 199905527500 | 257000 | 256500 | 257500 | 256500 | 1465 |
| 417 | 20231027 | 114500 | 199529073000 | 257000 | 258000 | 258000 | 257000 | 2637 |
| 418 | 20231027 | 114400 | 198850720500 | 258000 | 258500 | 258500 | 257500 | 7365 |
| 419 | 20231027 | 114300 | 196951118000 | 258500 | 259000 | 259000 | 258500 | 429 |
| 420 | 20231027 | 114200 | 196840184000 | 259000 | 258500 | 259000 | 258500 | 687 |
| 421 | 20231027 | 114100 | 196662517500 | 259000 | 259000 | 259500 | 258500 | 2140 |
| 422 | 20231027 | 114000 | 196108203000 | 259000 | 259000 | 259500 | 259000 | 538 |
| 423 | 20231027 | 113900 | 195968780500 | 259000 | 259000 | 259500 | 258500 | 1300 |
| 424 | 20231027 | 113800 | 195632093000 | 259000 | 259000 | 259000 | 258500 | 851 |
| 425 | 20231027 | 113700 | 195411725000 | 259000 | 259000 | 259000 | 258500 | 1066 |
| 426 | 20231027 | 113600 | 195135796500 | 259000 | 258000 | 259000 | 258000 | 2186 |
| 427 | 20231027 | 113500 | 194570603500 | 258500 | 259000 | 259000 | 258000 | 1607 |
| 428 | 20231027 | 113400 | 194155213000 | 259000 | 259500 | 260000 | 258500 | 6450 |
| 429 | 20231027 | 113300 | 192482226000 | 259500 | 259000 | 259500 | 259000 | 1040 |
| 430 | 20231027 | 113200 | 192212535000 | 259000 | 258500 | 259500 | 258000 | 6020 |
| 431 | 20231027 | 113100 | 190654380500 | 258500 | 258500 | 258500 | 258000 | 740 |
| 432 | 20231027 | 113000 | 190463255500 | 258000 | 258500 | 259000 | 258000 | 2330 |
| 433 | 20231027 | 112900 | 189860989000 | 258500 | 259000 | 259000 | 258000 | 486 |
| 434 | 20231027 | 112800 | 189735368500 | 258500 | 259000 | 259000 | 258500 | 1586 |
| 435 | 20231027 | 112700 | 189325196000 | 259000 | 258500 | 259000 | 258000 | 1611 |
| 436 | 20231027 | 112600 | 188908816500 | 258500 | 258500 | 259000 | 258000 | 1459 |
| 437 | 20231027 | 112500 | 188531716000 | 258500 | 258000 | 258500 | 258000 | 3457 |
| 438 | 20231027 | 112400 | 187638176000 | 258000 | 257500 | 258000 | 257500 | 3276 |
| 439 | 20231027 | 112300 | 186793026000 | 258000 | 258000 | 258000 | 257500 | 494 |
| 440 | 20231027 | 112200 | 186665637000 | 257500 | 257500 | 257500 | 257000 | 2376 |
| 441 | 20231027 | 112100 | 186053861500 | 257500 | 258000 | 258000 | 257500 | 3598 |
| 442 | 20231027 | 112000 | 185127113000 | 258000 | 257500 | 258000 | 257500 | 981 |
| 443 | 20231027 | 111900 | 184874094500 | 258000 | 257500 | 258000 | 257000 | 3333 |
| 444 | 20231027 | 111800 | 184015823500 | 257000 | 257500 | 257500 | 257000 | 396 |
| 445 | 20231027 | 111700 | 183913919000 | 257000 | 257000 | 257500 | 256500 | 3153 |
| 446 | 20231027 | 111600 | 183103434500 | 256500 | 256500 | 257000 | 256000 | 3243 |
| 447 | 20231027 | 111500 | 182271791000 | 256000 | 256000 | 256500 | 256000 | 921 |
| 448 | 20231027 | 111400 | 182035925500 | 256000 | 255500 | 256500 | 255500 | 1560 |
| 449 | 20231027 | 111300 | 181636536000 | 255500 | 256500 | 256500 | 255500 | 3744 |
| 450 | 20231027 | 111200 | 180678624500 | 256500 | 256500 | 256500 | 256000 | 744 |
| 451 | 20231027 | 111100 | 180487908000 | 256500 | 256500 | 256500 | 256000 | 1233 |
| 452 | 20231027 | 111000 | 180172091500 | 256500 | 256000 | 256500 | 256000 | 362 |
| 453 | 20231027 | 110900 | 180079313000 | 256000 | 256500 | 256500 | 256000 | 819 |
| 454 | 20231027 | 110800 | 179869457500 | 256500 | 257000 | 257500 | 256000 | 5308 |
| 455 | 20231027 | 110700 | 178505350500 | 257000 | 256500 | 257500 | 256500 | 2988 |
| 456 | 20231027 | 110600 | 177737055000 | 257000 | 257000 | 257500 | 256500 | 1623 |
| 457 | 20231027 | 110500 | 177320004500 | 257500 | 257000 | 257500 | 256500 | 3234 |
| 458 | 20231027 | 110400 | 176489355000 | 257000 | 256000 | 257500 | 256000 | 4610 |
| 459 | 20231027 | 110300 | 175305238000 | 256500 | 255500 | 256500 | 255500 | 3272 |
| 460 | 20231027 | 110200 | 174466881000 | 255500 | 255500 | 256000 | 255500 | 658 |
| 461 | 20231027 | 110100 | 174298506500 | 255500 | 255500 | 256000 | 255000 | 1562 |
| 462 | 20231027 | 110000 | 173899436500 | 255500 | 255500 | 255500 | 255000 | 511 |
| 463 | 20231027 | 105900 | 173768987000 | 255000 | 254500 | 255500 | 254500 | 2113 |
| 464 | 20231027 | 105800 | 173230187000 | 254500 | 254000 | 255000 | 254000 | 7466 |
| 465 | 20231027 | 105700 | 171332987000 | 254000 | 255000 | 255000 | 254000 | 4978 |
| 466 | 20231027 | 105600 | 170066097000 | 255000 | 255000 | 255500 | 254500 | 2174 |
| 467 | 20231027 | 105500 | 169511752500 | 255000 | 254500 | 255500 | 254500 | 2040 |
| 468 | 20231027 | 105400 | 168991680500 | 254500 | 255500 | 256000 | 254500 | 4028 |
| 469 | 20231027 | 105300 | 167963669500 | 255500 | 255500 | 256000 | 255500 | 592 |
| 470 | 20231027 | 105200 | 167812254000 | 255500 | 255500 | 256000 | 255500 | 596 |
| 471 | 20231027 | 105100 | 167659838000 | 255500 | 255500 | 256000 | 255500 | 1829 |
| 472 | 20231027 | 105000 | 167192272000 | 256000 | 256000 | 256500 | 255500 | 5449 |
| 473 | 20231027 | 104900 | 165797647000 | 256000 | 256000 | 256500 | 256000 | 903 |
| 474 | 20231027 | 104800 | 165566217000 | 256500 | 256500 | 257500 | 256000 | 4722 |
| 475 | 20231027 | 104700 | 164354269500 | 256500 | 256500 | 257000 | 256500 | 1399 |
| 476 | 20231027 | 104600 | 163994794500 | 257000 | 256500 | 257500 | 256500 | 7760 |
| 477 | 20231027 | 104500 | 162001066000 | 257000 | 256500 | 257000 | 256500 | 1803 |
| 478 | 20231027 | 104400 | 161537862500 | 256500 | 255500 | 257000 | 255500 | 4982 |
| 479 | 20231027 | 104300 | 160260849000 | 255500 | 255500 | 256000 | 255500 | 749 |
| 480 | 20231027 | 104200 | 160069360500 | 256000 | 256000 | 256500 | 255500 | 5741 |
| 481 | 20231027 | 104100 | 158598567000 | 256500 | 255000 | 256500 | 255000 | 3393 |
| 482 | 20231027 | 104000 | 157730884500 | 255000 | 256000 | 256000 | 255000 | 4233 |
| 483 | 20231027 | 103900 | 156650241500 | 256000 | 256500 | 257000 | 255500 | 5042 |
| 484 | 20231027 | 103800 | 155358479000 | 256500 | 256500 | 257000 | 256500 | 2495 |
| 485 | 20231027 | 103700 | 154717553000 | 256500 | 256000 | 257000 | 256000 | 5694 |
| 486 | 20231027 | 103600 | 153257054000 | 256000 | 256000 | 256500 | 255500 | 4178 |
| 487 | 20231027 | 103500 | 152187311500 | 256000 | 256000 | 256500 | 255500 | 3336 |
| 488 | 20231027 | 103400 | 151333157500 | 256000 | 255000 | 256000 | 255000 | 12098 |
| 489 | 20231027 | 103300 | 148239319500 | 255500 | 254500 | 255500 | 254500 | 6429 |
| 490 | 20231027 | 103200 | 146599790000 | 254500 | 254500 | 255000 | 254500 | 2476 |
| 491 | 20231027 | 103100 | 145969084000 | 254500 | 254500 | 255000 | 254000 | 4127 |
| 492 | 20231027 | 103000 | 144918806000 | 254500 | 254500 | 255000 | 254000 | 3794 |
| 493 | 20231027 | 102900 | 143953345500 | 255000 | 253500 | 255000 | 253500 | 4106 |
| 494 | 20231027 | 102800 | 142909701500 | 254000 | 254500 | 254500 | 253500 | 2947 |
| 495 | 20231027 | 102700 | 142161406000 | 254500 | 254500 | 255000 | 254000 | 2483 |
| 496 | 20231027 | 102600 | 141529315500 | 254500 | 254500 | 255000 | 254500 | 1511 |
| 497 | 20231027 | 102500 | 141144400500 | 254500 | 253500 | 255000 | 253500 | 4492 |
| 498 | 20231027 | 102400 | 140002199000 | 254000 | 253500 | 254500 | 253500 | 6049 |
| 499 | 20231027 | 102300 | 138465786000 | 253500 | 254000 | 254500 | 253500 | 6341 |
| 500 | 20231027 | 102200 | 136855126500 | 254000 | 254500 | 255000 | 254000 | 4429 |
| 501 | 20231027 | 102100 | 135727388000 | 255000 | 255000 | 255000 | 254500 | 2062 |
| 502 | 20231027 | 102000 | 135201966000 | 254500 | 255000 | 255500 | 254500 | 4048 |
| 503 | 20231027 | 101900 | 134169722500 | 255500 | 254500 | 255500 | 254500 | 14843 |
| 504 | 20231027 | 101800 | 130386257000 | 254500 | 254000 | 255000 | 254000 | 11326 |
| 505 | 20231027 | 101700 | 127503181000 | 254500 | 254000 | 254500 | 253500 | 6607 |
| 506 | 20231027 | 101600 | 125824503500 | 254000 | 254000 | 254000 | 253500 | 3753 |
| 507 | 20231027 | 101500 | 124871358500 | 254000 | 253000 | 254000 | 252500 | 16993 |
| 508 | 20231027 | 101400 | 120565005500 | 253000 | 252500 | 253000 | 252500 | 721 |
| 509 | 20231027 | 101300 | 120382840500 | 252500 | 252500 | 253000 | 252000 | 2939 |
| 510 | 20231027 | 101200 | 119640689000 | 252000 | 253000 | 253000 | 252000 | 3292 |
| 511 | 20231027 | 101100 | 118810304500 | 253000 | 251500 | 253000 | 251500 | 4215 |
| 512 | 20231027 | 101000 | 117747107000 | 252000 | 253000 | 253000 | 251500 | 7569 |
| 513 | 20231027 | 100900 | 115835472500 | 253000 | 253000 | 253000 | 252500 | 3523 |
| 514 | 20231027 | 100800 | 114944501500 | 252500 | 252000 | 253000 | 252000 | 6470 |
| 515 | 20231027 | 100700 | 113310764000 | 252000 | 251500 | 252500 | 251000 | 11435 |
| 516 | 20231027 | 100600 | 110430005500 | 251500 | 251000 | 251500 | 251000 | 1699 |
| 517 | 20231027 | 100500 | 110003327500 | 251000 | 250500 | 251000 | 250500 | 1655 |
| 518 | 20231027 | 100400 | 109587950000 | 251000 | 251000 | 251500 | 250500 | 4699 |
| 519 | 20231027 | 100300 | 108408304500 | 251000 | 250500 | 251000 | 250000 | 1910 |
| 520 | 20231027 | 100200 | 107929854500 | 250500 | 250000 | 250500 | 249500 | 2395 |
| 521 | 20231027 | 100100 | 107331078500 | 250000 | 250000 | 250500 | 250000 | 3915 |
| 522 | 20231027 | 100000 | 106352017500 | 250000 | 249000 | 250000 | 249000 | 2732 |
| 523 | 20231027 | 095900 | 105670732000 | 249000 | 249500 | 249500 | 248500 | 2562 |
| 524 | 20231027 | 095800 | 105032839500 | 249000 | 250000 | 250000 | 248500 | 3282 |
| 525 | 20231027 | 095700 | 104215183000 | 250000 | 249500 | 250000 | 248500 | 4052 |
| 526 | 20231027 | 095600 | 103205607000 | 249500 | 249000 | 249500 | 249000 | 2174 |
| 527 | 20231027 | 095500 | 102664259500 | 249000 | 248500 | 249500 | 248500 | 2785 |
| 528 | 20231027 | 095400 | 101970791500 | 248500 | 249500 | 249500 | 248500 | 1860 |
| 529 | 20231027 | 095300 | 101507609500 | 249500 | 250000 | 250500 | 249500 | 4730 |
| 530 | 20231027 | 095200 | 100326000000 | 250000 | 251000 | 251000 | 250000 | 3148 |
| 531 | 20231027 | 095100 | 99536953500 | 250500 | 251500 | 251500 | 250500 | 4113 |
| 532 | 20231027 | 095000 | 98504619000 | 251000 | 251000 | 251500 | 250500 | 5695 |
| 533 | 20231027 | 094900 | 97075164000 | 250500 | 250000 | 251000 | 250000 | 2264 |
| 534 | 20231027 | 094800 | 96507976500 | 250500 | 250500 | 250500 | 250000 | 317 |
| 535 | 20231027 | 094700 | 96428592000 | 250000 | 250500 | 250500 | 249500 | 4324 |
| 536 | 20231027 | 094600 | 95347210500 | 251000 | 250500 | 251000 | 250000 | 3327 |
| 537 | 20231027 | 094500 | 94513580000 | 250000 | 250500 | 251000 | 250000 | 3562 |
| 538 | 20231027 | 094400 | 93621347500 | 250500 | 250000 | 250500 | 250000 | 1398 |
| 539 | 20231027 | 094300 | 93271733500 | 250000 | 249500 | 250500 | 249500 | 4044 |
| 540 | 20231027 | 094200 | 92260830000 | 250000 | 249500 | 250000 | 249500 | 1209 |
| 541 | 20231027 | 094100 | 91958933500 | 249000 | 248500 | 250000 | 248000 | 8853 |
| 542 | 20231027 | 094000 | 89750870500 | 248500 | 248500 | 249000 | 248000 | 6085 |
| 543 | 20231027 | 093900 | 88239222000 | 248500 | 249000 | 249500 | 248500 | 3144 |
| 544 | 20231027 | 093800 | 87456512500 | 249000 | 249000 | 250000 | 249000 | 2616 |
| 545 | 20231027 | 093700 | 86804113500 | 249000 | 249500 | 249500 | 248500 | 3754 |
| 546 | 20231027 | 093600 | 85869312000 | 249000 | 250000 | 250500 | 249000 | 6223 |
| 547 | 20231027 | 093500 | 84317394000 | 250000 | 250500 | 250500 | 250000 | 525 |
| 548 | 20231027 | 093400 | 84186037000 | 250000 | 250000 | 250500 | 249500 | 2191 |
| 549 | 20231027 | 093300 | 83638309500 | 249500 | 250500 | 250500 | 249500 | 1443 |
| 550 | 20231027 | 093200 | 83277595000 | 250500 | 250500 | 251000 | 250000 | 2438 |
| 551 | 20231027 | 093100 | 82667020500 | 250500 | 249000 | 250500 | 249000 | 6992 |
| 552 | 20231027 | 093000 | 80920227500 | 249000 | 248500 | 249500 | 248000 | 5985 |
| 553 | 20231027 | 092900 | 79431608000 | 249000 | 249000 | 250000 | 248500 | 4821 |
| 554 | 20231027 | 092800 | 78230989500 | 249500 | 249000 | 250000 | 248500 | 3940 |
| 555 | 20231027 | 092700 | 77249697000 | 249500 | 249500 | 249500 | 249000 | 3730 |
| 556 | 20231027 | 092600 | 76319814500 | 249500 | 249500 | 250000 | 249500 | 6174 |
| 557 | 20231027 | 092500 | 74778608000 | 249500 | 251000 | 251000 | 249500 | 4277 |
| 558 | 20231027 | 092400 | 73708760500 | 251000 | 252500 | 252500 | 250500 | 3912 |
| 559 | 20231027 | 092300 | 72725008000 | 252500 | 252500 | 253000 | 252000 | 5482 |
| 560 | 20231027 | 092200 | 71340523500 | 253000 | 252500 | 253000 | 252000 | 5611 |
| 561 | 20231027 | 092100 | 69923072500 | 252500 | 251500 | 253500 | 251500 | 19346 |
| 562 | 20231027 | 092000 | 65033672000 | 251500 | 251500 | 252000 | 250500 | 8044 |
| 563 | 20231027 | 091900 | 63011308000 | 251500 | 251500 | 252000 | 251000 | 9118 |
| 564 | 20231027 | 091800 | 60719877000 | 251500 | 252000 | 252000 | 251000 | 6315 |
| 565 | 20231027 | 091700 | 59130815500 | 251500 | 252000 | 253000 | 251500 | 12243 |
| 566 | 20231027 | 091600 | 56041988500 | 252000 | 251500 | 252000 | 251000 | 6589 |
| 567 | 20231027 | 091500 | 54385184500 | 251500 | 251500 | 252000 | 251000 | 11036 |
| 568 | 20231027 | 091400 | 51608769000 | 251500 | 250500 | 251500 | 250000 | 7148 |
| 569 | 20231027 | 091300 | 49816626000 | 250500 | 249000 | 250500 | 248500 | 7169 |
| 570 | 20231027 | 091200 | 48028268000 | 248500 | 248500 | 249000 | 248000 | 2674 |
| 571 | 20231027 | 091100 | 47363721500 | 248500 | 249500 | 249500 | 248500 | 3056 |
| 572 | 20231027 | 091000 | 46603118000 | 249500 | 249000 | 249500 | 248500 | 4168 |
| 573 | 20231027 | 090900 | 45565609500 | 249500 | 250000 | 250000 | 248000 | 9391 |
| 574 | 20231027 | 090800 | 43228333500 | 250000 | 250000 | 251000 | 249500 | 9471 |
| 575 | 20231027 | 090700 | 40856904500 | 250000 | 250000 | 250500 | 249500 | 6756 |
| 576 | 20231027 | 090600 | 39168400500 | 250000 | 250000 | 250500 | 249000 | 9414 |
| 577 | 20231027 | 090500 | 36816623500 | 250000 | 249500 | 250000 | 247500 | 9583 |
| 578 | 20231027 | 090400 | 34433135500 | 249000 | 248500 | 250500 | 248000 | 8904 |
| 579 | 20231027 | 090300 | 32212390500 | 248000 | 247500 | 249500 | 247000 | 14690 |
| 580 | 20231027 | 090200 | 28570217500 | 248000 | 251000 | 252000 | 247500 | 24828 |
| 581 | 20231027 | 090100 | 22382093000 | 251500 | 252000 | 252500 | 250000 | 20688 |
| 582 | 20231027 | 090000 | 17183674500 | 252000 | 251500 | 255000 | 251500 | 66884 |