35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 183900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 41581 |
| 3 | 20231025 | 183800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 4 | 20231025 | 183700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 5 | 20231025 | 183600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 6 | 20231025 | 183500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 7 | 20231025 | 183400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 8 | 20231025 | 183300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 9 | 20231025 | 183200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 10 | 20231025 | 183100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 11 | 20231025 | 183000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 12 | 20231025 | 182900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 13 | 20231025 | 182800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 14 | 20231025 | 182700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 15 | 20231025 | 182600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 16 | 20231025 | 182500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 17 | 20231025 | 182400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 18 | 20231025 | 182300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 19 | 20231025 | 182200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 20 | 20231025 | 182100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 21 | 20231025 | 182000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 22 | 20231025 | 181900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 23 | 20231025 | 181800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 24 | 20231025 | 181700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 25 | 20231025 | 181600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 26 | 20231025 | 181500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 27 | 20231025 | 181400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 28 | 20231025 | 181300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 29 | 20231025 | 181200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 30 | 20231025 | 181100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 31 | 20231025 | 181000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 32 | 20231025 | 180900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 41581 |
| 33 | 20231025 | 180800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 34 | 20231025 | 180700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 35 | 20231025 | 180600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 36 | 20231025 | 180500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 37 | 20231025 | 180400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 38 | 20231025 | 180300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 39 | 20231025 | 180200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 40 | 20231025 | 180100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 41 | 20231025 | 180000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 42 | 20231025 | 175900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 43 | 20231025 | 175800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 44 | 20231025 | 175700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 45 | 20231025 | 175600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 46 | 20231025 | 175500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 47 | 20231025 | 175400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 48 | 20231025 | 175300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 49 | 20231025 | 175200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 50 | 20231025 | 175100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 51 | 20231025 | 175000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 52 | 20231025 | 174900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 53 | 20231025 | 174800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 54 | 20231025 | 174700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 55 | 20231025 | 174600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 56 | 20231025 | 174500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 57 | 20231025 | 174400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 58 | 20231025 | 174300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 59 | 20231025 | 174200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 60 | 20231025 | 174100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 61 | 20231025 | 174000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 62 | 20231025 | 173900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 41581 |
| 63 | 20231025 | 173800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 64 | 20231025 | 173700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 65 | 20231025 | 173600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 66 | 20231025 | 173500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 67 | 20231025 | 173400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 68 | 20231025 | 173300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 69 | 20231025 | 173200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 70 | 20231025 | 173100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 71 | 20231025 | 173000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 72 | 20231025 | 172900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 73 | 20231025 | 172800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 74 | 20231025 | 172700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 75 | 20231025 | 172600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 76 | 20231025 | 172500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 77 | 20231025 | 172400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 78 | 20231025 | 172300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 79 | 20231025 | 172200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 80 | 20231025 | 172100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 81 | 20231025 | 172000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 82 | 20231025 | 171900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 83 | 20231025 | 171800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 84 | 20231025 | 171700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 85 | 20231025 | 171600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 86 | 20231025 | 171500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 87 | 20231025 | 171400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 88 | 20231025 | 171300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 89 | 20231025 | 171200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 90 | 20231025 | 171100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 91 | 20231025 | 171000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 92 | 20231025 | 170900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 41581 |
| 93 | 20231025 | 170800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 94 | 20231025 | 170700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 95 | 20231025 | 170600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 96 | 20231025 | 170500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 97 | 20231025 | 170400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 98 | 20231025 | 170300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 99 | 20231025 | 170200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 100 | 20231025 | 170100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 101 | 20231025 | 170000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 102 | 20231025 | 165900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 103 | 20231025 | 165800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 104 | 20231025 | 165700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 105 | 20231025 | 165600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 106 | 20231025 | 165500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 107 | 20231025 | 165400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 108 | 20231025 | 165300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 109 | 20231025 | 165200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 110 | 20231025 | 165100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 111 | 20231025 | 165000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 112 | 20231025 | 164900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 113 | 20231025 | 164800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 114 | 20231025 | 164700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 115 | 20231025 | 164600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 116 | 20231025 | 164500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 117 | 20231025 | 164400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 118 | 20231025 | 164300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 119 | 20231025 | 164200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 120 | 20231025 | 164100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 121 | 20231025 | 164000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 122 | 20231025 | 163900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 41581 |
| 123 | 20231025 | 163800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 124 | 20231025 | 163700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 125 | 20231025 | 163600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 126 | 20231025 | 163500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 127 | 20231025 | 163400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 128 | 20231025 | 163300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 129 | 20231025 | 163200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 130 | 20231025 | 163100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 131 | 20231025 | 163000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 132 | 20231025 | 162900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 133 | 20231025 | 162800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 134 | 20231025 | 162700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 135 | 20231025 | 162600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 136 | 20231025 | 162500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 137 | 20231025 | 162400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 138 | 20231025 | 162300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 139 | 20231025 | 162200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 140 | 20231025 | 162100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 141 | 20231025 | 162000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 142 | 20231025 | 161900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 143 | 20231025 | 161800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 144 | 20231025 | 161700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 145 | 20231025 | 161600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 146 | 20231025 | 161500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 147 | 20231025 | 161400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 148 | 20231025 | 161300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 149 | 20231025 | 161200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 150 | 20231025 | 161100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 151 | 20231025 | 161000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 152 | 20231025 | 160900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 41581 |
| 153 | 20231025 | 160800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 154 | 20231025 | 160700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 155 | 20231025 | 160600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 156 | 20231025 | 160500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 157 | 20231025 | 160400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 158 | 20231025 | 160300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 159 | 20231025 | 160200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 160 | 20231025 | 160100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 161 | 20231025 | 160000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 162 | 20231025 | 155900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 163 | 20231025 | 155800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 164 | 20231025 | 155700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 165 | 20231025 | 155600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 166 | 20231025 | 155500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 167 | 20231025 | 155400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 168 | 20231025 | 155300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 169 | 20231025 | 155200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 170 | 20231025 | 155100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 171 | 20231025 | 155000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 172 | 20231025 | 154900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 173 | 20231025 | 154800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 174 | 20231025 | 154700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 175 | 20231025 | 154600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 176 | 20231025 | 154500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 177 | 20231025 | 154400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 178 | 20231025 | 154300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 179 | 20231025 | 154200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 180 | 20231025 | 154100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 181 | 20231025 | 154000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 182 | 20231025 | 153900 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 41581 |
| 183 | 20231025 | 153800 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 184 | 20231025 | 153700 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 185 | 20231025 | 153600 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 186 | 20231025 | 153500 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 187 | 20231025 | 153400 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 188 | 20231025 | 153300 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 189 | 20231025 | 153200 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 190 | 20231025 | 153100 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 191 | 20231025 | 153000 | 440969293000 | 274000 | 274000 | 274000 | 274000 | 41581 |
| 192 | 20231025 | 152900 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 193 | 20231025 | 152800 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 194 | 20231025 | 152700 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 195 | 20231025 | 152600 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 196 | 20231025 | 152500 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 197 | 20231025 | 152400 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 198 | 20231025 | 152300 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 199 | 20231025 | 152200 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 200 | 20231025 | 152100 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 201 | 20231025 | 152000 | 429576099000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 202 | 20231025 | 151900 | 429576099000 | 275000 | 274500 | 275500 | 274000 | 10552 |
| 203 | 20231025 | 151800 | 426678512500 | 274500 | 275000 | 275000 | 274000 | 8751 |
| 204 | 20231025 | 151700 | 424276191500 | 274500 | 275000 | 275000 | 274000 | 4621 |
| 205 | 20231025 | 151600 | 423007409500 | 274500 | 275000 | 275500 | 274500 | 5981 |
| 206 | 20231025 | 151500 | 421363201500 | 275500 | 275000 | 276000 | 275000 | 3862 |
| 207 | 20231025 | 151400 | 420299647000 | 275500 | 275000 | 275500 | 274500 | 5802 |
| 208 | 20231025 | 151300 | 418703540000 | 275500 | 275500 | 276000 | 275000 | 3543 |
| 209 | 20231025 | 151200 | 417726788500 | 275500 | 275500 | 276000 | 275500 | 2180 |
| 210 | 20231025 | 151100 | 417125934500 | 275500 | 276000 | 276500 | 275500 | 2438 |
| 211 | 20231025 | 151000 | 416452931500 | 276000 | 276500 | 277000 | 275500 | 3111 |
| 212 | 20231025 | 150900 | 415593689500 | 276500 | 275500 | 277000 | 275500 | 4670 |
| 213 | 20231025 | 150800 | 414302972500 | 275000 | 275000 | 276000 | 274500 | 10338 |
| 214 | 20231025 | 150700 | 411461039500 | 274500 | 275000 | 275500 | 274500 | 4949 |
| 215 | 20231025 | 150600 | 410100438500 | 275000 | 275000 | 275500 | 275000 | 3569 |
| 216 | 20231025 | 150500 | 409118736500 | 275000 | 275500 | 276000 | 275000 | 8313 |
| 217 | 20231025 | 150400 | 406831124000 | 275500 | 276000 | 276000 | 275500 | 3101 |
| 218 | 20231025 | 150300 | 405976559500 | 275500 | 276000 | 276500 | 275500 | 5526 |
| 219 | 20231025 | 150200 | 404451537000 | 276000 | 277000 | 277000 | 276000 | 3496 |
| 220 | 20231025 | 150100 | 403485789000 | 277000 | 277500 | 277500 | 276500 | 5886 |
| 221 | 20231025 | 150000 | 401855360000 | 277500 | 277000 | 278000 | 277000 | 3607 |
| 222 | 20231025 | 145900 | 400854543500 | 277500 | 277000 | 278000 | 277000 | 5398 |
| 223 | 20231025 | 145800 | 399356864500 | 277500 | 275500 | 277500 | 275500 | 12504 |
| 224 | 20231025 | 145700 | 395902611500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 225 | 20231025 | 145600 | 395902611500 | 275500 | 275500 | 276000 | 275500 | 1438 |
| 226 | 20231025 | 145500 | 395506358000 | 276000 | 275500 | 276000 | 275500 | 3684 |
| 227 | 20231025 | 145400 | 394491370500 | 275500 | 276000 | 276000 | 275500 | 7375 |
| 228 | 20231025 | 145300 | 392459229500 | 276000 | 275500 | 276000 | 275500 | 3432 |
| 229 | 20231025 | 145200 | 391513356000 | 276000 | 276000 | 276000 | 275500 | 3707 |
| 230 | 20231025 | 145100 | 390491132000 | 276000 | 276000 | 276500 | 275500 | 2036 |
| 231 | 20231025 | 145000 | 389929145000 | 276000 | 276000 | 276500 | 275500 | 4649 |
| 232 | 20231025 | 144900 | 388645676000 | 276000 | 277000 | 277000 | 276000 | 2456 |
| 233 | 20231025 | 144800 | 387967200000 | 276500 | 277000 | 277000 | 276000 | 3833 |
| 234 | 20231025 | 144700 | 386907190000 | 276500 | 276500 | 277000 | 276500 | 1217 |
| 235 | 20231025 | 144600 | 386570393000 | 276500 | 276500 | 277000 | 276500 | 786 |
| 236 | 20231025 | 144500 | 386352926500 | 276500 | 276500 | 277000 | 276500 | 1333 |
| 237 | 20231025 | 144400 | 385984033000 | 276500 | 276500 | 277000 | 276500 | 2218 |
| 238 | 20231025 | 144300 | 385370619500 | 276000 | 276000 | 276500 | 275500 | 7341 |
| 239 | 20231025 | 144200 | 383345729500 | 275500 | 276000 | 276500 | 275500 | 3973 |
| 240 | 20231025 | 144100 | 382249088500 | 276500 | 276500 | 277000 | 276000 | 2638 |
| 241 | 20231025 | 144000 | 381519526500 | 277000 | 276500 | 277000 | 276500 | 1289 |
| 242 | 20231025 | 143900 | 381162890000 | 276500 | 277500 | 277500 | 276500 | 2155 |
| 243 | 20231025 | 143800 | 380566000500 | 277000 | 278000 | 278000 | 277000 | 2206 |
| 244 | 20231025 | 143700 | 379954249000 | 277500 | 278000 | 278500 | 277500 | 1804 |
| 245 | 20231025 | 143600 | 379452657000 | 278000 | 277500 | 278500 | 277500 | 3266 |
| 246 | 20231025 | 143500 | 378544855500 | 278000 | 277000 | 278000 | 277000 | 2316 |
| 247 | 20231025 | 143400 | 377901930500 | 277000 | 277500 | 277500 | 277000 | 2456 |
| 248 | 20231025 | 143300 | 377221358500 | 277500 | 276500 | 277500 | 276000 | 5749 |
| 249 | 20231025 | 143200 | 375630863500 | 276000 | 275500 | 276500 | 275500 | 8102 |
| 250 | 20231025 | 143100 | 373395242000 | 276000 | 277000 | 277500 | 275500 | 11338 |
| 251 | 20231025 | 143000 | 370259515000 | 277000 | 277000 | 277500 | 277000 | 1583 |
| 252 | 20231025 | 142900 | 369820789000 | 277000 | 277000 | 277500 | 277000 | 2228 |
| 253 | 20231025 | 142800 | 369202812500 | 277000 | 277500 | 277500 | 277000 | 3100 |
| 254 | 20231025 | 142700 | 368343477000 | 277500 | 277500 | 278000 | 277000 | 4541 |
| 255 | 20231025 | 142600 | 367083038500 | 277500 | 278500 | 278500 | 277500 | 7544 |
| 256 | 20231025 | 142500 | 364986251000 | 278500 | 279000 | 279000 | 278500 | 1761 |
| 257 | 20231025 | 142400 | 364495579000 | 279000 | 278500 | 279000 | 278000 | 3170 |
| 258 | 20231025 | 142300 | 363612889500 | 278000 | 278500 | 278500 | 278000 | 1907 |
| 259 | 20231025 | 142200 | 363082208000 | 278000 | 278500 | 279000 | 278000 | 5421 |
| 260 | 20231025 | 142100 | 361572329000 | 278500 | 279000 | 279000 | 278500 | 2083 |
| 261 | 20231025 | 142000 | 360991870000 | 278500 | 279500 | 280000 | 278500 | 6187 |
| 262 | 20231025 | 141900 | 359265623500 | 279500 | 280500 | 281000 | 279000 | 26647 |
| 263 | 20231025 | 141800 | 351803626000 | 280500 | 281000 | 281500 | 280500 | 2167 |
| 264 | 20231025 | 141700 | 351194799500 | 281500 | 281000 | 281500 | 281000 | 516 |
| 265 | 20231025 | 141600 | 351049746500 | 281500 | 281500 | 281500 | 281000 | 520 |
| 266 | 20231025 | 141500 | 350903499500 | 281500 | 282000 | 282000 | 281000 | 1175 |
| 267 | 20231025 | 141400 | 350572705500 | 281500 | 281000 | 282000 | 281000 | 3724 |
| 268 | 20231025 | 141300 | 349524362000 | 281000 | 281000 | 281500 | 281000 | 633 |
| 269 | 20231025 | 141200 | 349346370000 | 281000 | 281000 | 281500 | 281000 | 647 |
| 270 | 20231025 | 141100 | 349164527500 | 281000 | 281000 | 281500 | 281000 | 1337 |
| 271 | 20231025 | 141000 | 348788686500 | 281500 | 280500 | 281500 | 280500 | 3174 |
| 272 | 20231025 | 140900 | 347896848500 | 281000 | 280000 | 281500 | 280000 | 8385 |
| 273 | 20231025 | 140800 | 345544275000 | 280500 | 280000 | 280500 | 280000 | 1841 |
| 274 | 20231025 | 140700 | 345028435500 | 280000 | 280000 | 280500 | 280000 | 1348 |
| 275 | 20231025 | 140600 | 344650639500 | 280500 | 280000 | 280500 | 280000 | 3619 |
| 276 | 20231025 | 140500 | 343636942000 | 280500 | 280500 | 280500 | 280000 | 1109 |
| 277 | 20231025 | 140400 | 343326230000 | 280000 | 280000 | 280500 | 280000 | 1259 |
| 278 | 20231025 | 140300 | 342973503000 | 280000 | 281000 | 281000 | 280000 | 5261 |
| 279 | 20231025 | 140200 | 341498007500 | 281000 | 281000 | 281000 | 280500 | 1234 |
| 280 | 20231025 | 140100 | 341151700500 | 280500 | 281000 | 281000 | 280500 | 2124 |
| 281 | 20231025 | 140000 | 340555679000 | 280500 | 280500 | 281000 | 280500 | 1182 |
| 282 | 20231025 | 135900 | 340223773500 | 280500 | 281500 | 282000 | 280500 | 4521 |
| 283 | 20231025 | 135800 | 338952897500 | 281500 | 281500 | 282000 | 281500 | 749 |
| 284 | 20231025 | 135700 | 338742036000 | 281500 | 281500 | 282000 | 281500 | 648 |
| 285 | 20231025 | 135600 | 338559605000 | 281500 | 282000 | 282000 | 281500 | 1973 |
| 286 | 20231025 | 135500 | 338004164000 | 282000 | 281500 | 282000 | 281500 | 864 |
| 287 | 20231025 | 135400 | 337760905000 | 281500 | 281500 | 282000 | 281500 | 956 |
| 288 | 20231025 | 135300 | 337491589500 | 282000 | 282500 | 282500 | 281500 | 1847 |
| 289 | 20231025 | 135200 | 336970908500 | 282000 | 282500 | 282500 | 282000 | 1716 |
| 290 | 20231025 | 135100 | 336486437000 | 282000 | 282000 | 282500 | 281500 | 3111 |
| 291 | 20231025 | 135000 | 335609115500 | 281500 | 281500 | 282000 | 281500 | 455 |
| 292 | 20231025 | 134900 | 335480945000 | 281500 | 282000 | 282500 | 281500 | 4446 |
| 293 | 20231025 | 134800 | 334227314000 | 282000 | 282500 | 282500 | 282000 | 2994 |
| 294 | 20231025 | 134700 | 333381788000 | 282500 | 282500 | 283000 | 282500 | 1235 |
| 295 | 20231025 | 134600 | 333032791000 | 283000 | 283000 | 283500 | 282500 | 2854 |
| 296 | 20231025 | 134500 | 332225266000 | 283500 | 284000 | 284000 | 283000 | 1748 |
| 297 | 20231025 | 134400 | 331729714500 | 284000 | 283000 | 284000 | 283000 | 4028 |
| 298 | 20231025 | 134300 | 330587849500 | 283500 | 283000 | 283500 | 283000 | 657 |
| 299 | 20231025 | 134200 | 330401791500 | 283500 | 283000 | 283500 | 283000 | 781 |
| 300 | 20231025 | 134100 | 330180531500 | 283500 | 283000 | 283500 | 283000 | 604 |
| 301 | 20231025 | 134000 | 330009451500 | 283500 | 284500 | 284500 | 283000 | 3479 |
| 302 | 20231025 | 133900 | 329022354000 | 284000 | 284500 | 285000 | 284000 | 2196 |
| 303 | 20231025 | 133800 | 328397618000 | 284500 | 283000 | 284500 | 283000 | 5404 |
| 304 | 20231025 | 133700 | 326864210000 | 283000 | 283500 | 283500 | 283000 | 551 |
| 305 | 20231025 | 133600 | 326708109000 | 283000 | 283000 | 283500 | 283000 | 1088 |
| 306 | 20231025 | 133500 | 326399926500 | 283000 | 284000 | 284000 | 283000 | 2207 |
| 307 | 20231025 | 133400 | 325774219000 | 284000 | 284500 | 285000 | 283500 | 4719 |
| 308 | 20231025 | 133300 | 324432173000 | 285000 | 284500 | 285000 | 284500 | 1024 |
| 309 | 20231025 | 133200 | 324140417500 | 285000 | 284500 | 285000 | 284000 | 3542 |
| 310 | 20231025 | 133100 | 323132372500 | 284500 | 284500 | 284500 | 284000 | 2105 |
| 311 | 20231025 | 133000 | 322533798500 | 284500 | 284500 | 285000 | 284000 | 3540 |
| 312 | 20231025 | 132900 | 321526693500 | 284500 | 283500 | 285000 | 283500 | 8079 |
| 313 | 20231025 | 132800 | 319229789000 | 283500 | 283000 | 283500 | 282500 | 5525 |
| 314 | 20231025 | 132700 | 317665444500 | 283000 | 282500 | 283500 | 282500 | 2215 |
| 315 | 20231025 | 132600 | 317038677000 | 283000 | 282500 | 283000 | 282000 | 1915 |
| 316 | 20231025 | 132500 | 316497736500 | 282500 | 282000 | 283000 | 282000 | 3412 |
| 317 | 20231025 | 132400 | 315533519500 | 282500 | 282500 | 282500 | 282000 | 1298 |
| 318 | 20231025 | 132300 | 315167128000 | 282500 | 281000 | 282500 | 280500 | 12507 |
| 319 | 20231025 | 132200 | 311649609000 | 280500 | 281000 | 281000 | 280500 | 867 |
| 320 | 20231025 | 132100 | 311406349000 | 281000 | 281000 | 281000 | 280500 | 816 |
| 321 | 20231025 | 132000 | 311177360500 | 280500 | 280500 | 281000 | 280500 | 991 |
| 322 | 20231025 | 131900 | 310899093000 | 280500 | 280500 | 281000 | 280500 | 733 |
| 323 | 20231025 | 131800 | 310693436000 | 281000 | 280500 | 281000 | 280500 | 2178 |
| 324 | 20231025 | 131700 | 310081609000 | 280500 | 281000 | 281000 | 280500 | 646 |
| 325 | 20231025 | 131600 | 309900359000 | 281000 | 280500 | 281000 | 280500 | 515 |
| 326 | 20231025 | 131500 | 309755846000 | 281000 | 281000 | 281000 | 280500 | 1590 |
| 327 | 20231025 | 131400 | 309309747000 | 280500 | 281000 | 281000 | 280500 | 2083 |
| 328 | 20231025 | 131300 | 308725415500 | 281000 | 280500 | 281000 | 280500 | 1306 |
| 329 | 20231025 | 131200 | 308358652500 | 280500 | 280500 | 281000 | 280500 | 1123 |
| 330 | 20231025 | 131100 | 308043438000 | 280500 | 281000 | 281500 | 280500 | 3011 |
| 331 | 20231025 | 131000 | 307197377000 | 281500 | 281500 | 281500 | 281000 | 1654 |
| 332 | 20231025 | 130900 | 306732326500 | 281500 | 281000 | 281500 | 281000 | 698 |
| 333 | 20231025 | 130800 | 306536098500 | 281000 | 280500 | 281500 | 280500 | 5340 |
| 334 | 20231025 | 130700 | 305035581500 | 280500 | 281500 | 281500 | 280500 | 2655 |
| 335 | 20231025 | 130600 | 304289519000 | 281500 | 281500 | 282000 | 281000 | 1004 |
| 336 | 20231025 | 130500 | 304006858500 | 281500 | 281500 | 282000 | 281500 | 621 |
| 337 | 20231025 | 130400 | 303831968000 | 281500 | 282000 | 282500 | 281500 | 2545 |
| 338 | 20231025 | 130300 | 303114641000 | 282000 | 282000 | 282500 | 282000 | 531 |
| 339 | 20231025 | 130200 | 302964827500 | 282000 | 282000 | 282500 | 282000 | 911 |
| 340 | 20231025 | 130100 | 302707836000 | 282000 | 281500 | 282500 | 281500 | 2300 |
| 341 | 20231025 | 130000 | 302059207000 | 282000 | 282000 | 282500 | 281500 | 1754 |
| 342 | 20231025 | 125900 | 301564678500 | 282000 | 281000 | 282500 | 281000 | 5285 |
| 343 | 20231025 | 125800 | 300075833000 | 281000 | 280500 | 281500 | 280500 | 5514 |
| 344 | 20231025 | 125700 | 298526446000 | 281000 | 281000 | 281000 | 280500 | 2204 |
| 345 | 20231025 | 125600 | 297908190500 | 280500 | 280500 | 281000 | 280500 | 423 |
| 346 | 20231025 | 125500 | 297789440500 | 280500 | 280500 | 281000 | 280500 | 889 |
| 347 | 20231025 | 125400 | 297540014000 | 281000 | 280500 | 281000 | 280000 | 7447 |
| 348 | 20231025 | 125300 | 295451493500 | 281000 | 280500 | 281000 | 280500 | 4189 |
| 349 | 20231025 | 125200 | 294276418000 | 280500 | 280500 | 281000 | 280500 | 851 |
| 350 | 20231025 | 125100 | 294037661500 | 280500 | 280500 | 281000 | 280500 | 860 |
| 351 | 20231025 | 125000 | 293796399000 | 280500 | 281000 | 281000 | 280000 | 3192 |
| 352 | 20231025 | 124900 | 292901066000 | 280500 | 280500 | 281000 | 280500 | 7522 |
| 353 | 20231025 | 124800 | 290791094000 | 280500 | 280500 | 281000 | 280500 | 2258 |
| 354 | 20231025 | 124700 | 290157692500 | 280500 | 281500 | 281500 | 280500 | 5036 |
| 355 | 20231025 | 124600 | 288742882000 | 281000 | 281000 | 281500 | 281000 | 595 |
| 356 | 20231025 | 124500 | 288575654000 | 281500 | 281500 | 281500 | 281000 | 937 |
| 357 | 20231025 | 124400 | 288312184500 | 281500 | 281500 | 281500 | 281000 | 2886 |
| 358 | 20231025 | 124300 | 287500819000 | 281000 | 281000 | 281500 | 281000 | 966 |
| 359 | 20231025 | 124200 | 287229286000 | 281500 | 281000 | 281500 | 281000 | 4495 |
| 360 | 20231025 | 124100 | 285964369500 | 281000 | 281500 | 281500 | 281000 | 1354 |
| 361 | 20231025 | 124000 | 285583650000 | 281500 | 281500 | 281500 | 281000 | 755 |
| 362 | 20231025 | 123900 | 285371376000 | 281000 | 281000 | 281500 | 281000 | 976 |
| 363 | 20231025 | 123800 | 285097052000 | 281000 | 281500 | 282000 | 281000 | 2475 |
| 364 | 20231025 | 123700 | 284400464000 | 281500 | 281500 | 282000 | 281000 | 3708 |
| 365 | 20231025 | 123600 | 283356661500 | 281500 | 282000 | 282000 | 281500 | 2650 |
| 366 | 20231025 | 123500 | 282610532500 | 281500 | 282000 | 282000 | 281500 | 2215 |
| 367 | 20231025 | 123400 | 281986948000 | 282000 | 282000 | 282500 | 281500 | 2836 |
| 368 | 20231025 | 123300 | 281187637000 | 282000 | 282000 | 282500 | 282000 | 328 |
| 369 | 20231025 | 123200 | 281095091500 | 282000 | 282500 | 283000 | 282000 | 1120 |
| 370 | 20231025 | 123100 | 280778648500 | 282500 | 283000 | 283000 | 282000 | 1695 |
| 371 | 20231025 | 123000 | 280299788000 | 283000 | 282500 | 283000 | 282500 | 1226 |
| 372 | 20231025 | 122900 | 279953048500 | 283000 | 283000 | 283500 | 282500 | 1431 |
| 373 | 20231025 | 122800 | 279548051500 | 283000 | 283000 | 283500 | 282500 | 918 |
| 374 | 20231025 | 122700 | 279288238500 | 283000 | 283000 | 283000 | 282500 | 2984 |
| 375 | 20231025 | 122600 | 278443849000 | 282500 | 282000 | 283000 | 282000 | 5231 |
| 376 | 20231025 | 122500 | 276966684000 | 282000 | 282000 | 282500 | 282000 | 2261 |
| 377 | 20231025 | 122400 | 276329049000 | 282000 | 282500 | 283000 | 282000 | 2141 |
| 378 | 20231025 | 122300 | 275724313500 | 282500 | 282500 | 283000 | 282500 | 487 |
| 379 | 20231025 | 122200 | 275586683500 | 282500 | 282500 | 283000 | 282500 | 615 |
| 380 | 20231025 | 122100 | 275412900500 | 282500 | 283000 | 283000 | 282500 | 896 |
| 381 | 20231025 | 122000 | 275159582000 | 282500 | 282500 | 283000 | 282500 | 493 |
| 382 | 20231025 | 121900 | 275020193000 | 283000 | 283000 | 283000 | 282500 | 514 |
| 383 | 20231025 | 121800 | 274874927000 | 282500 | 282500 | 283000 | 282500 | 641 |
| 384 | 20231025 | 121700 | 274693812000 | 282500 | 282500 | 283000 | 282500 | 1078 |
| 385 | 20231025 | 121600 | 274389005000 | 283000 | 283000 | 283500 | 282500 | 2392 |
| 386 | 20231025 | 121500 | 273712068500 | 283000 | 281500 | 283500 | 281500 | 6605 |
| 387 | 20231025 | 121400 | 271849252000 | 281500 | 281500 | 282000 | 281500 | 2426 |
| 388 | 20231025 | 121300 | 271166186500 | 281500 | 282000 | 282000 | 281500 | 2137 |
| 389 | 20231025 | 121200 | 270564400000 | 282000 | 282500 | 282500 | 281500 | 2319 |
| 390 | 20231025 | 121100 | 269910551500 | 282000 | 282000 | 282500 | 282000 | 389 |
| 391 | 20231025 | 121000 | 269800825000 | 282000 | 282000 | 282500 | 281500 | 2534 |
| 392 | 20231025 | 120900 | 269086673500 | 282000 | 282000 | 282000 | 281500 | 1032 |
| 393 | 20231025 | 120800 | 268795796000 | 282000 | 282500 | 282500 | 281500 | 2928 |
| 394 | 20231025 | 120700 | 267970919500 | 282000 | 282000 | 282500 | 282000 | 1397 |
| 395 | 20231025 | 120600 | 267576950500 | 282000 | 282000 | 282500 | 281500 | 3782 |
| 396 | 20231025 | 120500 | 266510378500 | 282000 | 282500 | 282500 | 282000 | 572 |
| 397 | 20231025 | 120400 | 266348981000 | 282500 | 283000 | 283500 | 282000 | 3108 |
| 398 | 20231025 | 120300 | 265470158500 | 283000 | 283000 | 283500 | 283000 | 808 |
| 399 | 20231025 | 120200 | 265241164500 | 283000 | 283500 | 283500 | 283000 | 1881 |
| 400 | 20231025 | 120100 | 264708264000 | 283000 | 283000 | 283500 | 283000 | 1589 |
| 401 | 20231025 | 120000 | 264258531000 | 283500 | 282000 | 283500 | 282000 | 2502 |
| 402 | 20231025 | 115900 | 263551389500 | 282000 | 282000 | 282500 | 282000 | 646 |
| 403 | 20231025 | 115800 | 263369109500 | 282000 | 282000 | 282500 | 282000 | 1294 |
| 404 | 20231025 | 115700 | 263003703000 | 282000 | 282000 | 282500 | 282000 | 1720 |
| 405 | 20231025 | 115600 | 262518518000 | 282500 | 282000 | 282500 | 282000 | 2508 |
| 406 | 20231025 | 115500 | 261810584500 | 282000 | 282500 | 283000 | 282000 | 2295 |
| 407 | 20231025 | 115400 | 261162504500 | 283000 | 283500 | 283500 | 282500 | 1195 |
| 408 | 20231025 | 115300 | 260824346000 | 283000 | 283500 | 283500 | 283000 | 1031 |
| 409 | 20231025 | 115200 | 260532458500 | 283000 | 283500 | 284000 | 283000 | 1198 |
| 410 | 20231025 | 115100 | 260192792500 | 284000 | 283500 | 284000 | 283000 | 1316 |
| 411 | 20231025 | 115000 | 259819633000 | 283000 | 283500 | 283500 | 283000 | 757 |
| 412 | 20231025 | 114900 | 259605141000 | 283000 | 283000 | 283500 | 283000 | 907 |
| 413 | 20231025 | 114800 | 259348194500 | 283500 | 282500 | 284000 | 282500 | 4668 |
| 414 | 20231025 | 114700 | 258026771500 | 282500 | 283000 | 283000 | 281500 | 6481 |
| 415 | 20231025 | 114600 | 256197896500 | 282500 | 283000 | 283000 | 282500 | 997 |
| 416 | 20231025 | 114500 | 255916190000 | 282500 | 282000 | 283500 | 282000 | 3254 |
| 417 | 20231025 | 114400 | 254996368500 | 282500 | 282500 | 283000 | 281500 | 5507 |
| 418 | 20231025 | 114300 | 253441924000 | 282000 | 283000 | 283000 | 282000 | 6446 |
| 419 | 20231025 | 114200 | 251622644000 | 282500 | 283000 | 283000 | 282500 | 1481 |
| 420 | 20231025 | 114100 | 251204068000 | 283000 | 283000 | 283500 | 282500 | 1785 |
| 421 | 20231025 | 114000 | 250698866000 | 283000 | 282500 | 283500 | 282000 | 8463 |
| 422 | 20231025 | 113900 | 248306998000 | 282500 | 283000 | 283500 | 282500 | 4549 |
| 423 | 20231025 | 113800 | 247019884500 | 283000 | 283000 | 283500 | 282500 | 8435 |
| 424 | 20231025 | 113700 | 244632885500 | 283500 | 283500 | 284000 | 283000 | 6546 |
| 425 | 20231025 | 113600 | 242777198000 | 283500 | 284000 | 284500 | 283500 | 9808 |
| 426 | 20231025 | 113500 | 239992503500 | 283500 | 285500 | 286000 | 283500 | 35911 |
| 427 | 20231025 | 113400 | 229762521500 | 285500 | 286000 | 286000 | 285500 | 629 |
| 428 | 20231025 | 113300 | 229582872000 | 285500 | 285500 | 286000 | 285500 | 1310 |
| 429 | 20231025 | 113200 | 229208803500 | 285500 | 286000 | 286000 | 285500 | 485 |
| 430 | 20231025 | 113100 | 229070212500 | 285500 | 286000 | 286500 | 285500 | 3624 |
| 431 | 20231025 | 113000 | 228033784000 | 286000 | 286500 | 286500 | 286000 | 379 |
| 432 | 20231025 | 112900 | 227925354000 | 286000 | 286500 | 287000 | 286000 | 697 |
| 433 | 20231025 | 112800 | 227725747500 | 287000 | 286000 | 287000 | 286000 | 1510 |
| 434 | 20231025 | 112700 | 227293109500 | 286000 | 286000 | 286500 | 286000 | 1271 |
| 435 | 20231025 | 112600 | 226929317500 | 286000 | 286500 | 286500 | 286000 | 857 |
| 436 | 20231025 | 112500 | 226684024000 | 286500 | 286500 | 287000 | 286000 | 1950 |
| 437 | 20231025 | 112400 | 226125301500 | 286500 | 286500 | 287000 | 286500 | 522 |
| 438 | 20231025 | 112300 | 225975588000 | 286500 | 286500 | 287000 | 286500 | 397 |
| 439 | 20231025 | 112200 | 225861825000 | 286500 | 286500 | 287000 | 286000 | 722 |
| 440 | 20231025 | 112100 | 225654893500 | 286500 | 286500 | 287000 | 286000 | 1873 |
| 441 | 20231025 | 112000 | 225118252500 | 286500 | 286000 | 286500 | 285500 | 7917 |
| 442 | 20231025 | 111900 | 222854419000 | 286000 | 285500 | 286000 | 285500 | 954 |
| 443 | 20231025 | 111800 | 222581865500 | 285500 | 286000 | 286000 | 285500 | 402 |
| 444 | 20231025 | 111700 | 222467044000 | 286000 | 285500 | 286000 | 285500 | 1207 |
| 445 | 20231025 | 111600 | 222122282500 | 285500 | 286000 | 286000 | 285500 | 1371 |
| 446 | 20231025 | 111500 | 221730766000 | 286000 | 286500 | 286500 | 285500 | 4632 |
| 447 | 20231025 | 111400 | 220405978000 | 286000 | 286500 | 286500 | 286000 | 350 |
| 448 | 20231025 | 111300 | 220305800000 | 286000 | 286000 | 286500 | 286000 | 460 |
| 449 | 20231025 | 111200 | 220174204500 | 286000 | 286000 | 286500 | 286000 | 329 |
| 450 | 20231025 | 111100 | 220080053500 | 286000 | 286000 | 286500 | 286000 | 556 |
| 451 | 20231025 | 111000 | 219920954000 | 286000 | 286500 | 286500 | 286000 | 552 |
| 452 | 20231025 | 110900 | 219762930500 | 286000 | 286500 | 287000 | 286000 | 1844 |
| 453 | 20231025 | 110800 | 219234692000 | 286500 | 286500 | 286500 | 286000 | 5092 |
| 454 | 20231025 | 110700 | 217776494000 | 286000 | 286000 | 286500 | 286000 | 594 |
| 455 | 20231025 | 110600 | 217606556500 | 286500 | 286000 | 286500 | 286000 | 512 |
| 456 | 20231025 | 110500 | 217460057000 | 286500 | 286500 | 286500 | 286000 | 381 |
| 457 | 20231025 | 110400 | 217351036500 | 286000 | 287000 | 287000 | 286000 | 5231 |
| 458 | 20231025 | 110300 | 215852297000 | 286500 | 287000 | 287500 | 286500 | 2205 |
| 459 | 20231025 | 110200 | 215219369500 | 287000 | 286500 | 287000 | 286500 | 2705 |
| 460 | 20231025 | 110100 | 214443184500 | 287000 | 286500 | 287000 | 286500 | 364 |
| 461 | 20231025 | 110000 | 214338824500 | 287000 | 286500 | 287000 | 286500 | 617 |
| 462 | 20231025 | 105900 | 214161929000 | 286500 | 286000 | 287000 | 286000 | 1109 |
| 463 | 20231025 | 105800 | 213844243000 | 286500 | 285500 | 286500 | 285500 | 2679 |
| 464 | 20231025 | 105700 | 213078083000 | 285500 | 285500 | 286000 | 285500 | 655 |
| 465 | 20231025 | 105600 | 212890935500 | 286000 | 285500 | 286000 | 285500 | 1038 |
| 466 | 20231025 | 105500 | 212594401000 | 286000 | 285500 | 286000 | 285500 | 1265 |
| 467 | 20231025 | 105400 | 212233172500 | 285500 | 286000 | 286500 | 285000 | 8023 |
| 468 | 20231025 | 105300 | 209943198000 | 286000 | 287000 | 287000 | 286000 | 4339 |
| 469 | 20231025 | 105200 | 208701338000 | 287000 | 286500 | 287000 | 286000 | 3191 |
| 470 | 20231025 | 105100 | 207787003000 | 286000 | 286500 | 287000 | 286000 | 1413 |
| 471 | 20231025 | 105000 | 207382161000 | 286500 | 286000 | 287000 | 286000 | 1485 |
| 472 | 20231025 | 104900 | 206956632500 | 286500 | 285500 | 286500 | 285500 | 10046 |
| 473 | 20231025 | 104800 | 204083997000 | 285500 | 285500 | 286000 | 285500 | 3476 |
| 474 | 20231025 | 104700 | 203091308500 | 285500 | 286500 | 286500 | 285500 | 11584 |
| 475 | 20231025 | 104600 | 199780003500 | 286500 | 286000 | 286500 | 286000 | 2144 |
| 476 | 20231025 | 104500 | 199166312500 | 286000 | 286500 | 286500 | 286000 | 995 |
| 477 | 20231025 | 104400 | 198881414500 | 286000 | 286500 | 286500 | 286000 | 1111 |
| 478 | 20231025 | 104300 | 198563491500 | 286500 | 286500 | 287000 | 286000 | 7108 |
| 479 | 20231025 | 104200 | 196527022000 | 286500 | 287000 | 287000 | 286500 | 1673 |
| 480 | 20231025 | 104100 | 196047172500 | 287000 | 286500 | 287000 | 286500 | 1033 |
| 481 | 20231025 | 104000 | 195750816000 | 286500 | 287000 | 287000 | 286500 | 1142 |
| 482 | 20231025 | 103900 | 195423580000 | 286500 | 287000 | 287000 | 286500 | 830 |
| 483 | 20231025 | 103800 | 195185655000 | 287000 | 287000 | 287500 | 286500 | 3152 |
| 484 | 20231025 | 103700 | 194280869000 | 287500 | 286500 | 287500 | 286500 | 2288 |
| 485 | 20231025 | 103600 | 193624000000 | 286500 | 286500 | 287000 | 286500 | 1624 |
| 486 | 20231025 | 103500 | 193158579000 | 286500 | 286000 | 287000 | 286000 | 2209 |
| 487 | 20231025 | 103400 | 192525795500 | 286500 | 287000 | 287000 | 286000 | 6330 |
| 488 | 20231025 | 103300 | 190712300000 | 286500 | 287000 | 287000 | 286500 | 897 |
| 489 | 20231025 | 103200 | 190455070500 | 287000 | 286500 | 287000 | 286500 | 455 |
| 490 | 20231025 | 103100 | 190324582500 | 287000 | 287500 | 287500 | 286500 | 2025 |
| 491 | 20231025 | 103000 | 189743352000 | 287000 | 287500 | 287500 | 287000 | 745 |
| 492 | 20231025 | 102900 | 189529287000 | 287500 | 287500 | 287500 | 287000 | 1826 |
| 493 | 20231025 | 102800 | 189004423000 | 287500 | 286000 | 287500 | 286000 | 7591 |
| 494 | 20231025 | 102700 | 186830667500 | 286000 | 287000 | 287000 | 286000 | 6007 |
| 495 | 20231025 | 102600 | 185109779000 | 286500 | 287000 | 287000 | 286500 | 989 |
| 496 | 20231025 | 102500 | 184826370000 | 286500 | 286500 | 287000 | 286500 | 499 |
| 497 | 20231025 | 102400 | 184683264000 | 287000 | 287500 | 288000 | 286500 | 4868 |
| 498 | 20231025 | 102300 | 183285677000 | 287500 | 287000 | 288000 | 287000 | 1741 |
| 499 | 20231025 | 102200 | 182785223500 | 287500 | 288000 | 288000 | 287000 | 1956 |
| 500 | 20231025 | 102100 | 182222979500 | 287500 | 289000 | 289000 | 287500 | 3085 |
| 501 | 20231025 | 102000 | 181333602500 | 289000 | 289000 | 289500 | 288500 | 1998 |
| 502 | 20231025 | 101900 | 180756156000 | 289500 | 290000 | 290000 | 289000 | 1549 |
| 503 | 20231025 | 101800 | 180307786000 | 290000 | 289000 | 290000 | 289000 | 2286 |
| 504 | 20231025 | 101700 | 179645971500 | 289500 | 289000 | 289500 | 288500 | 2312 |
| 505 | 20231025 | 101600 | 178977707000 | 289000 | 288500 | 289500 | 288000 | 4798 |
| 506 | 20231025 | 101500 | 177592217500 | 288500 | 288000 | 288500 | 288000 | 1165 |
| 507 | 20231025 | 101400 | 177256422500 | 288000 | 287500 | 288500 | 287000 | 3509 |
| 508 | 20231025 | 101300 | 176246822000 | 287000 | 287500 | 287500 | 287000 | 1099 |
| 509 | 20231025 | 101200 | 175930976000 | 287500 | 286500 | 287500 | 286500 | 5055 |
| 510 | 20231025 | 101100 | 174480681500 | 286500 | 286500 | 287000 | 286000 | 3874 |
| 511 | 20231025 | 101000 | 173371022500 | 286500 | 287000 | 287000 | 286000 | 4507 |
| 512 | 20231025 | 100900 | 172080009000 | 286500 | 287500 | 287500 | 286500 | 2009 |
| 513 | 20231025 | 100800 | 171503497000 | 287500 | 286500 | 287500 | 286500 | 5666 |
| 514 | 20231025 | 100700 | 169877586000 | 286500 | 287000 | 287500 | 286500 | 3422 |
| 515 | 20231025 | 100600 | 168896319500 | 287000 | 286500 | 287500 | 286500 | 5628 |
| 516 | 20231025 | 100500 | 167280554500 | 286500 | 286500 | 287000 | 286000 | 7791 |
| 517 | 20231025 | 100400 | 165048859500 | 286500 | 288000 | 288000 | 286500 | 8814 |
| 518 | 20231025 | 100300 | 162518906000 | 287500 | 288000 | 288500 | 287500 | 1783 |
| 519 | 20231025 | 100200 | 162006004500 | 288500 | 289000 | 289000 | 288000 | 2545 |
| 520 | 20231025 | 100100 | 161272814000 | 288500 | 287500 | 289000 | 287500 | 3951 |
| 521 | 20231025 | 100000 | 160134177000 | 288000 | 287500 | 288000 | 287500 | 2045 |
| 522 | 20231025 | 095900 | 159546033500 | 287500 | 288000 | 288500 | 287500 | 3034 |
| 523 | 20231025 | 095800 | 158672429500 | 288500 | 289000 | 289000 | 288000 | 1966 |
| 524 | 20231025 | 095700 | 158105674500 | 289000 | 288500 | 290000 | 288500 | 4462 |
| 525 | 20231025 | 095600 | 156815443000 | 289000 | 288500 | 289000 | 288000 | 2563 |
| 526 | 20231025 | 095500 | 156076757500 | 288500 | 288000 | 289000 | 288000 | 2236 |
| 527 | 20231025 | 095400 | 155432170000 | 288000 | 287500 | 288500 | 287000 | 5934 |
| 528 | 20231025 | 095300 | 153724896500 | 287500 | 287500 | 288000 | 287000 | 7235 |
| 529 | 20231025 | 095200 | 151645393500 | 288000 | 287500 | 288500 | 287500 | 4093 |
| 530 | 20231025 | 095100 | 150467028500 | 287500 | 288000 | 288500 | 287500 | 3226 |
| 531 | 20231025 | 095000 | 149538580500 | 288000 | 288000 | 288500 | 287500 | 15016 |
| 532 | 20231025 | 094900 | 145216642000 | 288500 | 288500 | 289000 | 288000 | 6507 |
| 533 | 20231025 | 094800 | 143339460000 | 288500 | 289500 | 290000 | 288500 | 6641 |
| 534 | 20231025 | 094700 | 141419850000 | 289500 | 289500 | 290000 | 289000 | 2658 |
| 535 | 20231025 | 094600 | 140650453500 | 289500 | 289000 | 289500 | 289000 | 3994 |
| 536 | 20231025 | 094500 | 139494945000 | 289000 | 288500 | 289500 | 288500 | 3396 |
| 537 | 20231025 | 094400 | 138514038000 | 288500 | 288500 | 289000 | 288500 | 5879 |
| 538 | 20231025 | 094300 | 136817126500 | 288500 | 289000 | 289500 | 288500 | 2931 |
| 539 | 20231025 | 094200 | 135970223000 | 288500 | 288500 | 289000 | 288000 | 7969 |
| 540 | 20231025 | 094100 | 133672322000 | 288500 | 288500 | 289000 | 288000 | 6950 |
| 541 | 20231025 | 094000 | 131667049500 | 288500 | 289000 | 289500 | 288500 | 6423 |
| 542 | 20231025 | 093900 | 129811902000 | 289500 | 289500 | 290500 | 289000 | 7704 |
| 543 | 20231025 | 093800 | 127581694500 | 290000 | 289500 | 290500 | 289000 | 5244 |
| 544 | 20231025 | 093700 | 126062345000 | 289500 | 290000 | 291000 | 289500 | 6194 |
| 545 | 20231025 | 093600 | 124265784500 | 290500 | 289000 | 291000 | 289000 | 11179 |
| 546 | 20231025 | 093500 | 121027048000 | 289500 | 290000 | 290500 | 289000 | 9941 |
| 547 | 20231025 | 093400 | 118147626500 | 290000 | 291000 | 291500 | 290000 | 29848 |
| 548 | 20231025 | 093300 | 109483089500 | 291500 | 291000 | 291500 | 290500 | 1941 |
| 549 | 20231025 | 093200 | 108918449500 | 291000 | 290500 | 291500 | 290500 | 3562 |
| 550 | 20231025 | 093100 | 107881989000 | 291000 | 290500 | 291000 | 290500 | 4934 |
| 551 | 20231025 | 093000 | 106447306000 | 291000 | 291500 | 292000 | 290500 | 13108 |
| 552 | 20231025 | 092900 | 102630449000 | 291500 | 292000 | 293000 | 291500 | 4784 |
| 553 | 20231025 | 092800 | 101234175000 | 293000 | 293500 | 294000 | 292000 | 10948 |
| 554 | 20231025 | 092700 | 98024787000 | 294000 | 293500 | 294000 | 293000 | 5117 |
| 555 | 20231025 | 092600 | 96522474000 | 293500 | 293000 | 294000 | 292500 | 5366 |
| 556 | 20231025 | 092500 | 94949382000 | 293500 | 293000 | 294000 | 293000 | 4573 |
| 557 | 20231025 | 092400 | 93606143000 | 293000 | 293000 | 293500 | 292000 | 6111 |
| 558 | 20231025 | 092300 | 91815770500 | 293500 | 292000 | 294500 | 292000 | 9122 |
| 559 | 20231025 | 092200 | 89136672500 | 292500 | 292500 | 292500 | 291500 | 3620 |
| 560 | 20231025 | 092100 | 88079493000 | 292000 | 291500 | 292500 | 291500 | 5373 |
| 561 | 20231025 | 092000 | 86510767000 | 291000 | 290500 | 292000 | 290500 | 8515 |
| 562 | 20231025 | 091900 | 84032293000 | 291000 | 291500 | 291500 | 290500 | 6924 |
| 563 | 20231025 | 091800 | 82017584000 | 291500 | 291000 | 292000 | 290500 | 9709 |
| 564 | 20231025 | 091700 | 79190582500 | 291000 | 291500 | 291500 | 290500 | 15968 |
| 565 | 20231025 | 091600 | 74545770500 | 291500 | 292000 | 292500 | 291500 | 6845 |
| 566 | 20231025 | 091500 | 72548069500 | 292000 | 291500 | 292500 | 291000 | 5650 |
| 567 | 20231025 | 091400 | 70898844000 | 291500 | 291500 | 292000 | 291000 | 5152 |
| 568 | 20231025 | 091300 | 69397648000 | 291500 | 290500 | 292000 | 290500 | 12441 |
| 569 | 20231025 | 091200 | 65775744000 | 290500 | 292000 | 292500 | 290500 | 21678 |
| 570 | 20231025 | 091100 | 59466733000 | 292500 | 293500 | 294000 | 291500 | 18511 |
| 571 | 20231025 | 091000 | 54054059500 | 294000 | 294000 | 294500 | 293500 | 4717 |
| 572 | 20231025 | 090900 | 52667020500 | 294000 | 294500 | 295000 | 293500 | 5394 |
| 573 | 20231025 | 090800 | 51080276500 | 295000 | 295500 | 296000 | 294000 | 11736 |
| 574 | 20231025 | 090700 | 47618798500 | 296000 | 293500 | 296000 | 292500 | 18225 |
| 575 | 20231025 | 090600 | 42264628000 | 294000 | 295000 | 295500 | 293500 | 15324 |
| 576 | 20231025 | 090500 | 37755230500 | 295000 | 296000 | 296000 | 294500 | 13049 |
| 577 | 20231025 | 090400 | 33902253000 | 296000 | 296500 | 297500 | 295500 | 14105 |
| 578 | 20231025 | 090300 | 29719281000 | 296500 | 296000 | 296500 | 295000 | 12165 |
| 579 | 20231025 | 090200 | 26121967500 | 296000 | 299500 | 299500 | 294500 | 32321 |
| 580 | 20231025 | 090100 | 16526966000 | 299500 | 300500 | 301000 | 298500 | 20238 |
| 581 | 20231025 | 090000 | 10464369500 | 301000 | 306000 | 306000 | 300500 | 34026 |