35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 42397 |
| 3 | 20231026 | 183800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 4 | 20231026 | 183700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 5 | 20231026 | 183600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 6 | 20231026 | 183500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 7 | 20231026 | 183400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 8 | 20231026 | 183300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 9 | 20231026 | 183200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 10 | 20231026 | 183100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 11 | 20231026 | 183000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 12 | 20231026 | 182900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 13 | 20231026 | 182800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 14 | 20231026 | 182700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 15 | 20231026 | 182600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 16 | 20231026 | 182500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 17 | 20231026 | 182400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 18 | 20231026 | 182300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 19 | 20231026 | 182200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 20 | 20231026 | 182100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 21 | 20231026 | 182000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 22 | 20231026 | 181900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 23 | 20231026 | 181800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 24 | 20231026 | 181700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 25 | 20231026 | 181600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 26 | 20231026 | 181500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 27 | 20231026 | 181400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 28 | 20231026 | 181300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 29 | 20231026 | 181200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 30 | 20231026 | 181100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 31 | 20231026 | 181000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 32 | 20231026 | 180900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 42397 |
| 33 | 20231026 | 180800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 34 | 20231026 | 180700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 35 | 20231026 | 180600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 36 | 20231026 | 180500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 37 | 20231026 | 180400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 38 | 20231026 | 180300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 39 | 20231026 | 180200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 40 | 20231026 | 180100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 41 | 20231026 | 180000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 42 | 20231026 | 175900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 43 | 20231026 | 175800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 44 | 20231026 | 175700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 45 | 20231026 | 175600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 46 | 20231026 | 175500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 47 | 20231026 | 175400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 48 | 20231026 | 175300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 49 | 20231026 | 175200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 50 | 20231026 | 175100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 51 | 20231026 | 175000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 52 | 20231026 | 174900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 53 | 20231026 | 174800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 54 | 20231026 | 174700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 55 | 20231026 | 174600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 56 | 20231026 | 174500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 57 | 20231026 | 174400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 58 | 20231026 | 174300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 59 | 20231026 | 174200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 60 | 20231026 | 174100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 61 | 20231026 | 174000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 62 | 20231026 | 173900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 42397 |
| 63 | 20231026 | 173800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 64 | 20231026 | 173700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 65 | 20231026 | 173600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 66 | 20231026 | 173500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 67 | 20231026 | 173400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 68 | 20231026 | 173300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 69 | 20231026 | 173200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 70 | 20231026 | 173100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 71 | 20231026 | 173000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 72 | 20231026 | 172900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 73 | 20231026 | 172800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 74 | 20231026 | 172700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 75 | 20231026 | 172600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 76 | 20231026 | 172500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 77 | 20231026 | 172400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 78 | 20231026 | 172300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 79 | 20231026 | 172200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 80 | 20231026 | 172100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 81 | 20231026 | 172000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 82 | 20231026 | 171900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 83 | 20231026 | 171800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 84 | 20231026 | 171700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 85 | 20231026 | 171600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 86 | 20231026 | 171500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 87 | 20231026 | 171400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 88 | 20231026 | 171300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 89 | 20231026 | 171200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 90 | 20231026 | 171100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 91 | 20231026 | 171000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 92 | 20231026 | 170900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 42397 |
| 93 | 20231026 | 170800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 94 | 20231026 | 170700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 95 | 20231026 | 170600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 96 | 20231026 | 170500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 97 | 20231026 | 170400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 98 | 20231026 | 170300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 99 | 20231026 | 170200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 100 | 20231026 | 170100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 101 | 20231026 | 170000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 102 | 20231026 | 165900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 103 | 20231026 | 165800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 104 | 20231026 | 165700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 105 | 20231026 | 165600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 106 | 20231026 | 165500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 107 | 20231026 | 165400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 108 | 20231026 | 165300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 109 | 20231026 | 165200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 110 | 20231026 | 165100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 111 | 20231026 | 165000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 112 | 20231026 | 164900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 113 | 20231026 | 164800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 114 | 20231026 | 164700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 115 | 20231026 | 164600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 116 | 20231026 | 164500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 117 | 20231026 | 164400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 118 | 20231026 | 164300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 119 | 20231026 | 164200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 120 | 20231026 | 164100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 121 | 20231026 | 164000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 122 | 20231026 | 163900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 42397 |
| 123 | 20231026 | 163800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 124 | 20231026 | 163700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 125 | 20231026 | 163600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 126 | 20231026 | 163500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 127 | 20231026 | 163400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 128 | 20231026 | 163300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 129 | 20231026 | 163200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 130 | 20231026 | 163100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 131 | 20231026 | 163000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 132 | 20231026 | 162900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 133 | 20231026 | 162800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 134 | 20231026 | 162700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 135 | 20231026 | 162600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 136 | 20231026 | 162500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 137 | 20231026 | 162400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 138 | 20231026 | 162300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 139 | 20231026 | 162200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 140 | 20231026 | 162100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 141 | 20231026 | 162000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 142 | 20231026 | 161900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 143 | 20231026 | 161800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 144 | 20231026 | 161700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 145 | 20231026 | 161600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 146 | 20231026 | 161500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 147 | 20231026 | 161400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 148 | 20231026 | 161300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 149 | 20231026 | 161200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 150 | 20231026 | 161100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 151 | 20231026 | 161000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 152 | 20231026 | 160900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 42397 |
| 153 | 20231026 | 160800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 154 | 20231026 | 160700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 155 | 20231026 | 160600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 156 | 20231026 | 160500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 157 | 20231026 | 160400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 158 | 20231026 | 160300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 159 | 20231026 | 160200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 160 | 20231026 | 160100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 161 | 20231026 | 160000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 162 | 20231026 | 155900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 163 | 20231026 | 155800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 164 | 20231026 | 155700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 165 | 20231026 | 155600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 166 | 20231026 | 155500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 167 | 20231026 | 155400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 168 | 20231026 | 155300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 169 | 20231026 | 155200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 170 | 20231026 | 155100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 171 | 20231026 | 155000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 172 | 20231026 | 154900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 173 | 20231026 | 154800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 174 | 20231026 | 154700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 175 | 20231026 | 154600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 176 | 20231026 | 154500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 177 | 20231026 | 154400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 178 | 20231026 | 154300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 179 | 20231026 | 154200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 180 | 20231026 | 154100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 181 | 20231026 | 154000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 182 | 20231026 | 153900 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 42397 |
| 183 | 20231026 | 153800 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 184 | 20231026 | 153700 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 185 | 20231026 | 153600 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 186 | 20231026 | 153500 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 187 | 20231026 | 153400 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 188 | 20231026 | 153300 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 189 | 20231026 | 153200 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 190 | 20231026 | 153100 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 191 | 20231026 | 153000 | 435174932500 | 249500 | 249500 | 249500 | 249500 | 42397 |
| 192 | 20231026 | 152900 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20231026 | 152800 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20231026 | 152700 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20231026 | 152600 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20231026 | 152500 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20231026 | 152400 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20231026 | 152300 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20231026 | 152200 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20231026 | 152100 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20231026 | 152000 | 424596881000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20231026 | 151900 | 424596881000 | 249000 | 249500 | 249500 | 249000 | 4661 |
| 203 | 20231026 | 151800 | 423435461500 | 249500 | 250000 | 250000 | 249000 | 10679 |
| 204 | 20231026 | 151700 | 420771151500 | 250000 | 249500 | 250000 | 249500 | 3153 |
| 205 | 20231026 | 151600 | 419984035000 | 250000 | 249500 | 250000 | 249500 | 2814 |
| 206 | 20231026 | 151500 | 419281427500 | 250000 | 250000 | 250500 | 249500 | 2876 |
| 207 | 20231026 | 151400 | 418563049000 | 250500 | 250500 | 250500 | 250000 | 2835 |
| 208 | 20231026 | 151300 | 417854129500 | 250000 | 250000 | 250500 | 250000 | 4734 |
| 209 | 20231026 | 151200 | 416670376000 | 250000 | 250000 | 250500 | 249500 | 11518 |
| 210 | 20231026 | 151100 | 413791193000 | 249500 | 250500 | 250500 | 249500 | 14653 |
| 211 | 20231026 | 151000 | 410128513000 | 250000 | 250500 | 250500 | 250000 | 4037 |
| 212 | 20231026 | 150900 | 409118916500 | 250000 | 250500 | 250500 | 250000 | 17678 |
| 213 | 20231026 | 150800 | 404697811000 | 250000 | 250500 | 250500 | 250000 | 5125 |
| 214 | 20231026 | 150700 | 403416390500 | 250000 | 250000 | 250500 | 250000 | 5565 |
| 215 | 20231026 | 150600 | 402024584500 | 250500 | 250500 | 250500 | 250000 | 2673 |
| 216 | 20231026 | 150500 | 401355770500 | 250000 | 250500 | 251000 | 250000 | 6038 |
| 217 | 20231026 | 150400 | 399843080500 | 251000 | 250500 | 251000 | 250500 | 2499 |
| 218 | 20231026 | 150300 | 399216737500 | 251000 | 250500 | 251000 | 250500 | 4586 |
| 219 | 20231026 | 150200 | 398066928500 | 251000 | 251000 | 251000 | 250500 | 1981 |
| 220 | 20231026 | 150100 | 397570516000 | 251000 | 251500 | 251500 | 250500 | 3144 |
| 221 | 20231026 | 150000 | 396781311500 | 251000 | 251500 | 252000 | 251000 | 4375 |
| 222 | 20231026 | 145900 | 395681367000 | 251500 | 252000 | 252000 | 251500 | 2921 |
| 223 | 20231026 | 145800 | 394945772500 | 252000 | 252000 | 252000 | 251500 | 4073 |
| 224 | 20231026 | 145700 | 393919954000 | 251500 | 253000 | 253500 | 251500 | 6380 |
| 225 | 20231026 | 145600 | 392307378000 | 253000 | 253000 | 253500 | 253000 | 1512 |
| 226 | 20231026 | 145500 | 391924681500 | 253000 | 254000 | 254000 | 253000 | 1644 |
| 227 | 20231026 | 145400 | 391508010500 | 253500 | 253500 | 254000 | 253000 | 4315 |
| 228 | 20231026 | 145300 | 390414544000 | 253500 | 253500 | 253500 | 253000 | 2372 |
| 229 | 20231026 | 145200 | 389813666500 | 253000 | 252500 | 254000 | 252000 | 10170 |
| 230 | 20231026 | 145100 | 387238573500 | 252500 | 251500 | 252500 | 251000 | 10664 |
| 231 | 20231026 | 145000 | 384552087500 | 251000 | 251000 | 251500 | 251000 | 5156 |
| 232 | 20231026 | 144900 | 383256398000 | 251500 | 252000 | 252000 | 251000 | 2627 |
| 233 | 20231026 | 144800 | 382595999000 | 251500 | 252000 | 252000 | 251500 | 1707 |
| 234 | 20231026 | 144700 | 382166584500 | 252000 | 250500 | 252000 | 250500 | 4679 |
| 235 | 20231026 | 144600 | 380991571500 | 250500 | 251000 | 251000 | 250500 | 3978 |
| 236 | 20231026 | 144500 | 379993496500 | 250500 | 251000 | 251000 | 250500 | 1488 |
| 237 | 20231026 | 144400 | 379620561500 | 250500 | 251000 | 251500 | 250500 | 2479 |
| 238 | 20231026 | 144300 | 378998432000 | 251500 | 251000 | 251500 | 251000 | 1541 |
| 239 | 20231026 | 144200 | 378611555500 | 251000 | 252000 | 252000 | 251000 | 4548 |
| 240 | 20231026 | 144100 | 377466798500 | 251500 | 252000 | 252000 | 251500 | 2327 |
| 241 | 20231026 | 144000 | 376880768500 | 252000 | 252000 | 252500 | 251500 | 2706 |
| 242 | 20231026 | 143900 | 376199060500 | 252000 | 251500 | 252000 | 251500 | 4399 |
| 243 | 20231026 | 143800 | 375091272500 | 251500 | 251500 | 252000 | 251000 | 3583 |
| 244 | 20231026 | 143700 | 374190438000 | 251500 | 251000 | 252000 | 251000 | 4812 |
| 245 | 20231026 | 143600 | 372980291500 | 251500 | 251000 | 251500 | 251000 | 2256 |
| 246 | 20231026 | 143500 | 372413888500 | 251500 | 251000 | 251500 | 251000 | 1079 |
| 247 | 20231026 | 143400 | 372142691000 | 251000 | 251500 | 251500 | 251000 | 1768 |
| 248 | 20231026 | 143300 | 371698746000 | 251000 | 250000 | 251500 | 250000 | 13215 |
| 249 | 20231026 | 143200 | 368385234000 | 250500 | 250500 | 250500 | 250000 | 2284 |
| 250 | 20231026 | 143100 | 367813972500 | 250500 | 251000 | 251000 | 250000 | 2864 |
| 251 | 20231026 | 143000 | 367096796500 | 250500 | 250500 | 251000 | 250000 | 9994 |
| 252 | 20231026 | 142900 | 364593198500 | 250000 | 250500 | 251000 | 250000 | 9409 |
| 253 | 20231026 | 142800 | 362236829000 | 251000 | 250500 | 251000 | 250500 | 17852 |
| 254 | 20231026 | 142700 | 357763973000 | 250500 | 251000 | 251000 | 250500 | 1970 |
| 255 | 20231026 | 142600 | 357270376500 | 251000 | 250500 | 251000 | 250500 | 1536 |
| 256 | 20231026 | 142500 | 356885364500 | 250500 | 251000 | 251000 | 250500 | 1582 |
| 257 | 20231026 | 142400 | 356488926500 | 250500 | 251000 | 251000 | 250500 | 2527 |
| 258 | 20231026 | 142300 | 355855151000 | 250500 | 251000 | 251500 | 250500 | 2886 |
| 259 | 20231026 | 142200 | 355131221000 | 251000 | 251500 | 251500 | 251000 | 5386 |
| 260 | 20231026 | 142100 | 353779191000 | 251000 | 250500 | 251500 | 250500 | 11634 |
| 261 | 20231026 | 142000 | 350858935000 | 250500 | 250500 | 251000 | 250500 | 1962 |
| 262 | 20231026 | 141900 | 350367122500 | 251000 | 251500 | 251500 | 250500 | 10008 |
| 263 | 20231026 | 141800 | 347855055000 | 251500 | 251000 | 251500 | 251000 | 2280 |
| 264 | 20231026 | 141700 | 347282562000 | 251500 | 251000 | 251500 | 251000 | 4171 |
| 265 | 20231026 | 141600 | 346235499000 | 251500 | 251000 | 251500 | 251000 | 2665 |
| 266 | 20231026 | 141500 | 345565571500 | 251000 | 252000 | 252000 | 251000 | 6977 |
| 267 | 20231026 | 141400 | 343811189000 | 252000 | 252500 | 252500 | 251500 | 4070 |
| 268 | 20231026 | 141300 | 342785718500 | 252000 | 253000 | 253000 | 252000 | 4461 |
| 269 | 20231026 | 141200 | 341659152500 | 252500 | 252500 | 253000 | 252500 | 670 |
| 270 | 20231026 | 141100 | 341489887000 | 252500 | 253000 | 253000 | 252500 | 1157 |
| 271 | 20231026 | 141000 | 341197719000 | 252500 | 253000 | 253000 | 252500 | 762 |
| 272 | 20231026 | 140900 | 341005243000 | 253000 | 254000 | 254000 | 253000 | 7183 |
| 273 | 20231026 | 140800 | 339185287500 | 254000 | 254000 | 254000 | 253500 | 3870 |
| 274 | 20231026 | 140700 | 338202419000 | 253500 | 254000 | 254000 | 253500 | 1251 |
| 275 | 20231026 | 140600 | 337884849000 | 253500 | 253000 | 254000 | 253000 | 2143 |
| 276 | 20231026 | 140500 | 337341576500 | 253000 | 253500 | 254000 | 253000 | 5484 |
| 277 | 20231026 | 140400 | 335951542000 | 253500 | 253500 | 254000 | 253000 | 10244 |
| 278 | 20231026 | 140300 | 333354731000 | 253500 | 253500 | 254000 | 253500 | 820 |
| 279 | 20231026 | 140200 | 333146580000 | 253500 | 252500 | 254000 | 252500 | 8844 |
| 280 | 20231026 | 140100 | 330906140000 | 253000 | 252500 | 253000 | 252500 | 808 |
| 281 | 20231026 | 140000 | 330701942500 | 253000 | 252000 | 253000 | 252000 | 6452 |
| 282 | 20231026 | 135900 | 329072914500 | 252000 | 252500 | 252500 | 252000 | 917 |
| 283 | 20231026 | 135800 | 328841675000 | 252000 | 252500 | 252500 | 252000 | 783 |
| 284 | 20231026 | 135700 | 328644321500 | 252500 | 252000 | 252500 | 252000 | 1245 |
| 285 | 20231026 | 135600 | 328330496500 | 252000 | 252000 | 252500 | 252000 | 674 |
| 286 | 20231026 | 135500 | 328160514000 | 252000 | 252000 | 252500 | 252000 | 2903 |
| 287 | 20231026 | 135400 | 327428607000 | 252500 | 252000 | 252500 | 251500 | 4676 |
| 288 | 20231026 | 135300 | 326250210500 | 251500 | 252000 | 252000 | 251500 | 4281 |
| 289 | 20231026 | 135200 | 325173477500 | 251500 | 251500 | 252000 | 251500 | 1295 |
| 290 | 20231026 | 135100 | 324847637500 | 252000 | 252000 | 252500 | 251500 | 3097 |
| 291 | 20231026 | 135000 | 324067168000 | 252500 | 251500 | 252500 | 251500 | 7057 |
| 292 | 20231026 | 134900 | 322289301500 | 251500 | 252000 | 252000 | 251500 | 773 |
| 293 | 20231026 | 134800 | 322094843000 | 251500 | 252000 | 252000 | 251500 | 866 |
| 294 | 20231026 | 134700 | 321876993000 | 252000 | 251500 | 252000 | 251500 | 822 |
| 295 | 20231026 | 134600 | 321670242500 | 252000 | 251500 | 252000 | 251500 | 1269 |
| 296 | 20231026 | 134500 | 321350793500 | 251500 | 252000 | 252500 | 251500 | 1788 |
| 297 | 20231026 | 134400 | 320900359000 | 252500 | 252500 | 252500 | 252000 | 534 |
| 298 | 20231026 | 134300 | 320765729000 | 252000 | 252000 | 252500 | 251500 | 2709 |
| 299 | 20231026 | 134200 | 320083054500 | 252500 | 252500 | 252500 | 252000 | 2500 |
| 300 | 20231026 | 134100 | 319452485500 | 252500 | 253000 | 253500 | 252500 | 1461 |
| 301 | 20231026 | 134000 | 319082931000 | 253500 | 253000 | 253500 | 253000 | 415 |
| 302 | 20231026 | 133900 | 318977885500 | 253500 | 252500 | 253500 | 252500 | 5818 |
| 303 | 20231026 | 133800 | 317506473500 | 253000 | 253000 | 253000 | 252500 | 862 |
| 304 | 20231026 | 133700 | 317288695000 | 253000 | 253000 | 253000 | 252500 | 409 |
| 305 | 20231026 | 133600 | 317185369500 | 252500 | 253000 | 253000 | 252500 | 824 |
| 306 | 20231026 | 133500 | 316977155000 | 253000 | 252500 | 253000 | 252500 | 549 |
| 307 | 20231026 | 133400 | 316838495500 | 253000 | 253000 | 253000 | 252500 | 586 |
| 308 | 20231026 | 133300 | 316690414000 | 253000 | 253000 | 253500 | 252500 | 1450 |
| 309 | 20231026 | 133200 | 316323568500 | 253500 | 253500 | 253500 | 253000 | 669 |
| 310 | 20231026 | 133100 | 316154262000 | 253000 | 253000 | 253500 | 253000 | 572 |
| 311 | 20231026 | 133000 | 316009446000 | 253500 | 251500 | 253500 | 251500 | 22009 |
| 312 | 20231026 | 132900 | 310451143500 | 252000 | 251500 | 252000 | 251500 | 5258 |
| 313 | 20231026 | 132800 | 309128675000 | 251500 | 252000 | 252000 | 251500 | 3391 |
| 314 | 20231026 | 132700 | 308275790500 | 252000 | 252000 | 252000 | 251500 | 1228 |
| 315 | 20231026 | 132600 | 307966818000 | 252000 | 252000 | 252500 | 251500 | 1510 |
| 316 | 20231026 | 132500 | 307586270500 | 252000 | 252000 | 252500 | 252000 | 6618 |
| 317 | 20231026 | 132400 | 305918449500 | 252000 | 252000 | 252500 | 252000 | 1891 |
| 318 | 20231026 | 132300 | 305441881000 | 252000 | 252000 | 252500 | 252000 | 3427 |
| 319 | 20231026 | 132200 | 304578144500 | 252500 | 252500 | 252500 | 252000 | 444 |
| 320 | 20231026 | 132100 | 304466165500 | 252500 | 252500 | 252500 | 252000 | 1011 |
| 321 | 20231026 | 132000 | 304211197000 | 252000 | 252000 | 252500 | 252000 | 706 |
| 322 | 20231026 | 131900 | 304033171000 | 252000 | 252000 | 252500 | 252000 | 661 |
| 323 | 20231026 | 131800 | 303866572000 | 252000 | 252000 | 252500 | 252000 | 1156 |
| 324 | 20231026 | 131700 | 303575240500 | 252000 | 252000 | 252500 | 252000 | 958 |
| 325 | 20231026 | 131600 | 303333804000 | 252000 | 252000 | 252500 | 252000 | 2369 |
| 326 | 20231026 | 131500 | 302736774000 | 252000 | 252500 | 252500 | 251500 | 6857 |
| 327 | 20231026 | 131400 | 301007501500 | 252500 | 252500 | 253000 | 252500 | 1269 |
| 328 | 20231026 | 131300 | 300687036000 | 253000 | 253000 | 253000 | 252500 | 798 |
| 329 | 20231026 | 131200 | 300485518000 | 252500 | 252500 | 253000 | 252500 | 446 |
| 330 | 20231026 | 131100 | 300372825000 | 253000 | 253000 | 253000 | 252500 | 494 |
| 331 | 20231026 | 131000 | 300248027000 | 252500 | 253000 | 253000 | 252500 | 636 |
| 332 | 20231026 | 130900 | 300087240000 | 253000 | 252000 | 253500 | 252000 | 7736 |
| 333 | 20231026 | 130800 | 298133119500 | 252500 | 253000 | 253000 | 252000 | 13518 |
| 334 | 20231026 | 130700 | 294720986500 | 253000 | 253000 | 253500 | 253000 | 993 |
| 335 | 20231026 | 130600 | 294469558500 | 253500 | 253500 | 254000 | 253000 | 1711 |
| 336 | 20231026 | 130500 | 294035847500 | 253500 | 253500 | 254000 | 253000 | 1187 |
| 337 | 20231026 | 130400 | 293734900000 | 253500 | 253500 | 254000 | 253000 | 3034 |
| 338 | 20231026 | 130300 | 292966191000 | 253500 | 253500 | 254000 | 253500 | 433 |
| 339 | 20231026 | 130200 | 292856327500 | 253500 | 253500 | 254000 | 253500 | 1283 |
| 340 | 20231026 | 130100 | 292530995500 | 254000 | 254000 | 254500 | 253500 | 1376 |
| 341 | 20231026 | 130000 | 292181497500 | 254000 | 254500 | 254500 | 254000 | 568 |
| 342 | 20231026 | 125900 | 292037110000 | 254000 | 254000 | 254500 | 254000 | 759 |
| 343 | 20231026 | 125800 | 291844173000 | 254500 | 254000 | 254500 | 254000 | 1772 |
| 344 | 20231026 | 125700 | 291393984500 | 254000 | 254500 | 254500 | 254000 | 824 |
| 345 | 20231026 | 125600 | 291184573500 | 254000 | 255000 | 255000 | 254000 | 2292 |
| 346 | 20231026 | 125500 | 290601275500 | 255000 | 255000 | 255500 | 254500 | 1612 |
| 347 | 20231026 | 125400 | 290190282000 | 255000 | 255500 | 255500 | 254500 | 2500 |
| 348 | 20231026 | 125300 | 289552093000 | 255500 | 255000 | 255500 | 254500 | 4587 |
| 349 | 20231026 | 125200 | 288382144500 | 255000 | 254500 | 255000 | 254500 | 1464 |
| 350 | 20231026 | 125100 | 288008986000 | 254500 | 254500 | 255000 | 254000 | 1694 |
| 351 | 20231026 | 125000 | 287577889000 | 254500 | 253500 | 254500 | 253500 | 2072 |
| 352 | 20231026 | 124900 | 287051604500 | 254000 | 253500 | 254000 | 253000 | 4382 |
| 353 | 20231026 | 124800 | 285940425000 | 253000 | 253500 | 253500 | 253000 | 1038 |
| 354 | 20231026 | 124700 | 285677695500 | 253000 | 253000 | 253500 | 253000 | 629 |
| 355 | 20231026 | 124600 | 285518479000 | 253500 | 253000 | 253500 | 253000 | 774 |
| 356 | 20231026 | 124500 | 285322488000 | 253000 | 253000 | 253500 | 253000 | 908 |
| 357 | 20231026 | 124400 | 285092654000 | 253000 | 253500 | 253500 | 253000 | 911 |
| 358 | 20231026 | 124300 | 284862079500 | 253000 | 253500 | 254000 | 253000 | 2332 |
| 359 | 20231026 | 124200 | 284271039500 | 253500 | 254500 | 254500 | 253500 | 4744 |
| 360 | 20231026 | 124100 | 283066063000 | 254500 | 254000 | 254500 | 254000 | 659 |
| 361 | 20231026 | 124000 | 282898485000 | 254500 | 254500 | 254500 | 254000 | 514 |
| 362 | 20231026 | 123900 | 282767724500 | 254500 | 254000 | 255000 | 253500 | 6567 |
| 363 | 20231026 | 123800 | 281097841500 | 254000 | 254000 | 254500 | 253500 | 2148 |
| 364 | 20231026 | 123700 | 280552674000 | 254000 | 254500 | 254500 | 254000 | 1241 |
| 365 | 20231026 | 123600 | 280237222000 | 254000 | 253000 | 254000 | 253000 | 4898 |
| 366 | 20231026 | 123500 | 278994159500 | 253000 | 253000 | 253500 | 252500 | 5609 |
| 367 | 20231026 | 123400 | 277574823000 | 252500 | 252500 | 253000 | 252500 | 1012 |
| 368 | 20231026 | 123300 | 277319234000 | 253000 | 253000 | 253000 | 252500 | 935 |
| 369 | 20231026 | 123200 | 277082830500 | 252500 | 253000 | 253500 | 252000 | 4071 |
| 370 | 20231026 | 123100 | 276054765500 | 253000 | 253000 | 253500 | 253000 | 2642 |
| 371 | 20231026 | 123000 | 275386262500 | 253000 | 253500 | 253500 | 253000 | 1858 |
| 372 | 20231026 | 122900 | 274916112500 | 253500 | 253500 | 253500 | 253000 | 564 |
| 373 | 20231026 | 122800 | 274773304500 | 253000 | 253500 | 254000 | 253000 | 2141 |
| 374 | 20231026 | 122700 | 274230528000 | 253500 | 253000 | 254000 | 253000 | 2612 |
| 375 | 20231026 | 122600 | 273568439500 | 253500 | 252500 | 253500 | 252500 | 2041 |
| 376 | 20231026 | 122500 | 273052031500 | 253000 | 253000 | 253000 | 252500 | 523 |
| 377 | 20231026 | 122400 | 272919878000 | 253000 | 251500 | 253000 | 251500 | 3875 |
| 378 | 20231026 | 122300 | 271941223500 | 252000 | 252000 | 252000 | 251500 | 1055 |
| 379 | 20231026 | 122200 | 271675668500 | 252000 | 252000 | 252500 | 251500 | 1686 |
| 380 | 20231026 | 122100 | 271250708000 | 252000 | 252500 | 252500 | 252000 | 4370 |
| 381 | 20231026 | 122000 | 270149098000 | 252500 | 252000 | 252500 | 252000 | 5061 |
| 382 | 20231026 | 121900 | 268871555500 | 252500 | 251500 | 253000 | 251500 | 6221 |
| 383 | 20231026 | 121800 | 267303328000 | 251500 | 251500 | 252000 | 251500 | 1966 |
| 384 | 20231026 | 121700 | 266808676500 | 251500 | 251500 | 252000 | 251500 | 4136 |
| 385 | 20231026 | 121600 | 265768389500 | 252500 | 252000 | 252500 | 252000 | 3797 |
| 386 | 20231026 | 121500 | 264811420500 | 252000 | 252000 | 252500 | 252000 | 1827 |
| 387 | 20231026 | 121400 | 264350912500 | 252000 | 252500 | 252500 | 252000 | 1464 |
| 388 | 20231026 | 121300 | 263981827500 | 252500 | 252000 | 252500 | 252000 | 1125 |
| 389 | 20231026 | 121200 | 263698202000 | 252000 | 252000 | 252500 | 252000 | 1351 |
| 390 | 20231026 | 121100 | 263357659000 | 252500 | 253000 | 253000 | 252500 | 2983 |
| 391 | 20231026 | 121000 | 262604431500 | 252500 | 253500 | 253500 | 252500 | 3003 |
| 392 | 20231026 | 120900 | 261844644000 | 253500 | 253000 | 253500 | 253000 | 654 |
| 393 | 20231026 | 120800 | 261679099500 | 253000 | 253000 | 253500 | 253000 | 470 |
| 394 | 20231026 | 120700 | 261560076500 | 253000 | 253000 | 253500 | 253000 | 356 |
| 395 | 20231026 | 120600 | 261469991000 | 253000 | 253000 | 253500 | 252500 | 3289 |
| 396 | 20231026 | 120500 | 260637868500 | 253000 | 253000 | 253500 | 253000 | 1187 |
| 397 | 20231026 | 120400 | 260337533000 | 253000 | 253000 | 253500 | 253000 | 1223 |
| 398 | 20231026 | 120300 | 260028032500 | 253000 | 253500 | 254000 | 253000 | 1125 |
| 399 | 20231026 | 120200 | 259742903500 | 253500 | 253500 | 253500 | 253000 | 3770 |
| 400 | 20231026 | 120100 | 258787599000 | 253500 | 253000 | 253500 | 253000 | 660 |
| 401 | 20231026 | 120000 | 258620551000 | 253000 | 253500 | 254000 | 253000 | 1512 |
| 402 | 20231026 | 115900 | 258237591000 | 253500 | 253500 | 254000 | 253500 | 1337 |
| 403 | 20231026 | 115800 | 257898630000 | 254000 | 254000 | 254000 | 253500 | 664 |
| 404 | 20231026 | 115700 | 257730234000 | 253500 | 254000 | 254000 | 253500 | 462 |
| 405 | 20231026 | 115600 | 257613045500 | 253500 | 253500 | 254000 | 253500 | 1454 |
| 406 | 20231026 | 115500 | 257244342000 | 253500 | 253500 | 254000 | 253500 | 460 |
| 407 | 20231026 | 115400 | 257127602000 | 254000 | 253500 | 254500 | 253500 | 2183 |
| 408 | 20231026 | 115300 | 256573185000 | 253500 | 254000 | 254000 | 253500 | 2145 |
| 409 | 20231026 | 115200 | 256029303000 | 254000 | 254500 | 255000 | 253500 | 4538 |
| 410 | 20231026 | 115100 | 254876112000 | 254500 | 254500 | 255000 | 254000 | 2053 |
| 411 | 20231026 | 115000 | 254353572500 | 255000 | 255000 | 255500 | 254500 | 2292 |
| 412 | 20231026 | 114900 | 253769119500 | 255000 | 255000 | 255500 | 255000 | 615 |
| 413 | 20231026 | 114800 | 253612114000 | 255000 | 255000 | 256000 | 255000 | 5197 |
| 414 | 20231026 | 114700 | 252284343500 | 255000 | 255000 | 255500 | 255000 | 729 |
| 415 | 20231026 | 114600 | 252098272500 | 255500 | 255500 | 255500 | 255000 | 2631 |
| 416 | 20231026 | 114500 | 251426246500 | 255000 | 255500 | 255500 | 255000 | 583 |
| 417 | 20231026 | 114400 | 251277435000 | 255500 | 254500 | 255500 | 254500 | 1674 |
| 418 | 20231026 | 114300 | 250850617500 | 254500 | 254500 | 255000 | 254500 | 1871 |
| 419 | 20231026 | 114200 | 250374371000 | 254500 | 255500 | 255500 | 254500 | 1889 |
| 420 | 20231026 | 114100 | 249892643000 | 255000 | 254500 | 255500 | 254500 | 2635 |
| 421 | 20231026 | 114000 | 249220889000 | 254500 | 254000 | 255000 | 254000 | 3413 |
| 422 | 20231026 | 113900 | 248352215000 | 254500 | 253500 | 254500 | 253500 | 4223 |
| 423 | 20231026 | 113800 | 247280080000 | 253500 | 253500 | 254000 | 253500 | 847 |
| 424 | 20231026 | 113700 | 247065087500 | 253500 | 254000 | 254000 | 253500 | 798 |
| 425 | 20231026 | 113600 | 246862638500 | 254000 | 254000 | 254000 | 253500 | 849 |
| 426 | 20231026 | 113500 | 246647263500 | 253500 | 253500 | 254000 | 253500 | 1380 |
| 427 | 20231026 | 113400 | 246297278500 | 253500 | 253000 | 253500 | 253000 | 6945 |
| 428 | 20231026 | 113300 | 244536960000 | 253000 | 253000 | 253500 | 253000 | 5054 |
| 429 | 20231026 | 113200 | 243257816000 | 253000 | 253000 | 253500 | 252000 | 15448 |
| 430 | 20231026 | 113100 | 239356268500 | 252500 | 253000 | 253500 | 252500 | 7266 |
| 431 | 20231026 | 113000 | 237518041000 | 253000 | 253000 | 253500 | 253000 | 4480 |
| 432 | 20231026 | 112900 | 236384493500 | 253500 | 253500 | 254000 | 252500 | 7654 |
| 433 | 20231026 | 112800 | 234445523500 | 253500 | 253500 | 254000 | 253000 | 11297 |
| 434 | 20231026 | 112700 | 231585100000 | 253000 | 254000 | 254000 | 253000 | 5714 |
| 435 | 20231026 | 112600 | 230136528500 | 253500 | 253500 | 254000 | 253500 | 1009 |
| 436 | 20231026 | 112500 | 229880652500 | 254000 | 254000 | 254000 | 253500 | 1977 |
| 437 | 20231026 | 112400 | 229379278500 | 254000 | 253500 | 254500 | 253500 | 5006 |
| 438 | 20231026 | 112300 | 228109304500 | 253500 | 253500 | 254000 | 253000 | 6723 |
| 439 | 20231026 | 112200 | 226403026500 | 254000 | 253000 | 254500 | 253000 | 4223 |
| 440 | 20231026 | 112100 | 225331063000 | 253000 | 254500 | 254500 | 253000 | 6657 |
| 441 | 20231026 | 112000 | 223642902000 | 254000 | 254000 | 254500 | 254000 | 2248 |
| 442 | 20231026 | 111900 | 223071615500 | 254000 | 254500 | 254500 | 253500 | 8161 |
| 443 | 20231026 | 111800 | 220997655500 | 254500 | 254000 | 254500 | 254000 | 2369 |
| 444 | 20231026 | 111700 | 220395677500 | 254000 | 254500 | 255000 | 254000 | 1350 |
| 445 | 20231026 | 111600 | 220052219500 | 255000 | 255000 | 255500 | 254500 | 3143 |
| 446 | 20231026 | 111500 | 219251154500 | 255000 | 254000 | 255000 | 254000 | 9000 |
| 447 | 20231026 | 111400 | 216959537500 | 254000 | 255000 | 255500 | 254000 | 3782 |
| 448 | 20231026 | 111300 | 215996716000 | 255000 | 254500 | 255500 | 254000 | 8639 |
| 449 | 20231026 | 111200 | 213796789000 | 254000 | 255000 | 255000 | 254000 | 6110 |
| 450 | 20231026 | 111100 | 212242293000 | 255000 | 254500 | 255000 | 254500 | 1224 |
| 451 | 20231026 | 111000 | 211930423500 | 255000 | 255000 | 255500 | 254500 | 1668 |
| 452 | 20231026 | 110900 | 211505059000 | 255000 | 255500 | 255500 | 254500 | 4699 |
| 453 | 20231026 | 110800 | 210306752000 | 255000 | 254500 | 255500 | 254500 | 11660 |
| 454 | 20231026 | 110700 | 207336251500 | 255000 | 255000 | 255500 | 254500 | 7677 |
| 455 | 20231026 | 110600 | 205378421500 | 255000 | 255500 | 255500 | 255000 | 3798 |
| 456 | 20231026 | 110500 | 204409128000 | 256000 | 255500 | 256000 | 255500 | 3052 |
| 457 | 20231026 | 110400 | 203629240500 | 256000 | 256000 | 256000 | 255500 | 5238 |
| 458 | 20231026 | 110300 | 202288882000 | 256000 | 255500 | 256000 | 255500 | 3265 |
| 459 | 20231026 | 110200 | 201453403500 | 255500 | 256500 | 257000 | 255500 | 4040 |
| 460 | 20231026 | 110100 | 200419074500 | 256500 | 257500 | 257500 | 256500 | 2138 |
| 461 | 20231026 | 110000 | 199869741000 | 257500 | 257000 | 257500 | 256500 | 2654 |
| 462 | 20231026 | 105900 | 199187758000 | 257000 | 256500 | 257000 | 256500 | 618 |
| 463 | 20231026 | 105800 | 199029095000 | 256500 | 257000 | 257000 | 256500 | 892 |
| 464 | 20231026 | 105700 | 198800215500 | 256500 | 256500 | 257000 | 255500 | 13023 |
| 465 | 20231026 | 105600 | 195464767500 | 256000 | 256000 | 256500 | 256000 | 2115 |
| 466 | 20231026 | 105500 | 194923070000 | 256000 | 256500 | 257000 | 256000 | 5880 |
| 467 | 20231026 | 105400 | 193414895000 | 256500 | 257000 | 257500 | 256500 | 6131 |
| 468 | 20231026 | 105300 | 191839521500 | 257000 | 257500 | 257500 | 257000 | 2337 |
| 469 | 20231026 | 105200 | 191238258000 | 257500 | 258000 | 258000 | 257000 | 3428 |
| 470 | 20231026 | 105100 | 190355513500 | 258000 | 258000 | 258000 | 257500 | 839 |
| 471 | 20231026 | 105000 | 190139257500 | 257500 | 257500 | 258000 | 257000 | 5809 |
| 472 | 20231026 | 104900 | 188643358000 | 257500 | 258000 | 258000 | 257000 | 5256 |
| 473 | 20231026 | 104800 | 187289982500 | 257500 | 257500 | 258000 | 257500 | 789 |
| 474 | 20231026 | 104700 | 187086610500 | 257500 | 258500 | 258500 | 257500 | 3265 |
| 475 | 20231026 | 104600 | 186244142500 | 258500 | 259500 | 259500 | 258500 | 4428 |
| 476 | 20231026 | 104500 | 185098476000 | 259500 | 258500 | 259500 | 258000 | 3778 |
| 477 | 20231026 | 104400 | 184120929500 | 258500 | 257500 | 259000 | 257500 | 7549 |
| 478 | 20231026 | 104300 | 182172078000 | 258000 | 258000 | 258000 | 257500 | 860 |
| 479 | 20231026 | 104200 | 181950296000 | 257500 | 259000 | 259000 | 257500 | 8347 |
| 480 | 20231026 | 104100 | 179792802000 | 258500 | 259000 | 259000 | 258500 | 850 |
| 481 | 20231026 | 104000 | 179572825000 | 259000 | 258500 | 259000 | 258000 | 3349 |
| 482 | 20231026 | 103900 | 178707062500 | 258000 | 259000 | 259500 | 258000 | 5834 |
| 483 | 20231026 | 103800 | 177197639500 | 259500 | 259000 | 259500 | 258500 | 3192 |
| 484 | 20231026 | 103700 | 176370799500 | 258500 | 258500 | 259000 | 258000 | 4032 |
| 485 | 20231026 | 103600 | 175328478500 | 258500 | 259000 | 259500 | 258000 | 8280 |
| 486 | 20231026 | 103500 | 173184390000 | 259000 | 259000 | 259500 | 258500 | 2285 |
| 487 | 20231026 | 103400 | 172592681500 | 259000 | 259000 | 259500 | 258500 | 3251 |
| 488 | 20231026 | 103300 | 171750941500 | 259500 | 258500 | 259500 | 258000 | 4534 |
| 489 | 20231026 | 103200 | 170576908500 | 258500 | 257000 | 258500 | 257000 | 5019 |
| 490 | 20231026 | 103100 | 169283232500 | 257500 | 257000 | 257500 | 257000 | 1545 |
| 491 | 20231026 | 103000 | 168885972500 | 257500 | 258000 | 258000 | 257000 | 4966 |
| 492 | 20231026 | 102900 | 167607252500 | 257500 | 258000 | 258500 | 257500 | 2331 |
| 493 | 20231026 | 102800 | 167006116500 | 258000 | 257500 | 258500 | 257500 | 2720 |
| 494 | 20231026 | 102700 | 166304389000 | 258000 | 257500 | 258500 | 257500 | 4068 |
| 495 | 20231026 | 102600 | 165254760000 | 258000 | 258000 | 258500 | 257500 | 1439 |
| 496 | 20231026 | 102500 | 164883511000 | 258000 | 258000 | 258000 | 257500 | 4119 |
| 497 | 20231026 | 102400 | 163821039500 | 258000 | 258000 | 258500 | 257500 | 4791 |
| 498 | 20231026 | 102300 | 162585160500 | 258000 | 258000 | 258500 | 257500 | 2094 |
| 499 | 20231026 | 102200 | 162044976500 | 258000 | 259000 | 259000 | 257500 | 3879 |
| 500 | 20231026 | 102100 | 161043700500 | 258500 | 259000 | 259000 | 258500 | 999 |
| 501 | 20231026 | 102000 | 160785349500 | 259000 | 258000 | 259500 | 258000 | 4341 |
| 502 | 20231026 | 101900 | 159662247500 | 258000 | 258500 | 258500 | 257000 | 9431 |
| 503 | 20231026 | 101800 | 157231146000 | 258500 | 257000 | 259000 | 257000 | 10860 |
| 504 | 20231026 | 101700 | 154431717500 | 257000 | 257000 | 257500 | 257000 | 2983 |
| 505 | 20231026 | 101600 | 153664657000 | 257000 | 258000 | 258500 | 257000 | 4387 |
| 506 | 20231026 | 101500 | 152534476000 | 258500 | 258500 | 259000 | 258000 | 3307 |
| 507 | 20231026 | 101400 | 151679887500 | 258500 | 259000 | 259000 | 258500 | 1358 |
| 508 | 20231026 | 101300 | 151328809500 | 259000 | 258500 | 259500 | 258000 | 3930 |
| 509 | 20231026 | 101200 | 150311274000 | 258500 | 257500 | 259000 | 257500 | 7981 |
| 510 | 20231026 | 101100 | 148250278000 | 257500 | 257500 | 258000 | 257500 | 3925 |
| 511 | 20231026 | 101000 | 147239539000 | 257500 | 258000 | 258500 | 257500 | 3421 |
| 512 | 20231026 | 100900 | 146357385000 | 258500 | 258500 | 259000 | 258000 | 1558 |
| 513 | 20231026 | 100800 | 145954625000 | 258500 | 259000 | 259500 | 258000 | 5416 |
| 514 | 20231026 | 100700 | 144553471000 | 259000 | 258000 | 259000 | 257500 | 2929 |
| 515 | 20231026 | 100600 | 143796878500 | 258000 | 257500 | 258500 | 257500 | 8386 |
| 516 | 20231026 | 100500 | 141633723500 | 258000 | 258000 | 258000 | 257500 | 2341 |
| 517 | 20231026 | 100400 | 141030285500 | 258000 | 259000 | 259500 | 257500 | 4538 |
| 518 | 20231026 | 100300 | 139857689500 | 259000 | 259500 | 259500 | 259000 | 676 |
| 519 | 20231026 | 100200 | 139682547000 | 259000 | 259500 | 260500 | 258500 | 7336 |
| 520 | 20231026 | 100100 | 137777132000 | 260000 | 258000 | 260000 | 258000 | 10165 |
| 521 | 20231026 | 100000 | 135148920500 | 258000 | 258500 | 259000 | 258000 | 1297 |
| 522 | 20231026 | 095900 | 134813704500 | 258500 | 257500 | 259000 | 257500 | 5943 |
| 523 | 20231026 | 095800 | 133279156500 | 258000 | 257500 | 258000 | 257000 | 9994 |
| 524 | 20231026 | 095700 | 130706661000 | 257500 | 258000 | 258500 | 257500 | 3344 |
| 525 | 20231026 | 095600 | 129844361000 | 258000 | 258500 | 259000 | 258000 | 5322 |
| 526 | 20231026 | 095500 | 128470700000 | 258500 | 260000 | 260500 | 258500 | 7725 |
| 527 | 20231026 | 095400 | 126468031500 | 260000 | 260000 | 260500 | 259500 | 1675 |
| 528 | 20231026 | 095300 | 126032506000 | 260000 | 260500 | 260500 | 259500 | 6795 |
| 529 | 20231026 | 095200 | 124264730000 | 260500 | 259500 | 260500 | 259500 | 4436 |
| 530 | 20231026 | 095100 | 123110973000 | 260000 | 260000 | 260500 | 259500 | 3900 |
| 531 | 20231026 | 095000 | 122097336000 | 259500 | 259500 | 260000 | 259500 | 1220 |
| 532 | 20231026 | 094900 | 121780699500 | 259500 | 259000 | 260000 | 259000 | 5355 |
| 533 | 20231026 | 094800 | 120390213500 | 259000 | 259000 | 259500 | 259000 | 2702 |
| 534 | 20231026 | 094700 | 119690353500 | 259000 | 259000 | 260000 | 259000 | 4199 |
| 535 | 20231026 | 094600 | 118601593000 | 259000 | 260000 | 260000 | 259000 | 4431 |
| 536 | 20231026 | 094500 | 117452636000 | 259500 | 260000 | 260500 | 259500 | 5759 |
| 537 | 20231026 | 094400 | 115954943000 | 260000 | 260000 | 260500 | 259500 | 2181 |
| 538 | 20231026 | 094300 | 115387599500 | 260000 | 260000 | 260500 | 259500 | 5764 |
| 539 | 20231026 | 094200 | 113888425000 | 260000 | 261500 | 261500 | 259500 | 6307 |
| 540 | 20231026 | 094100 | 112247519000 | 261000 | 262000 | 262000 | 261000 | 4886 |
| 541 | 20231026 | 094000 | 110968902500 | 262000 | 261000 | 262000 | 260500 | 4969 |
| 542 | 20231026 | 093900 | 109670702500 | 260500 | 260500 | 261000 | 260500 | 1076 |
| 543 | 20231026 | 093800 | 109390143000 | 261000 | 260000 | 261500 | 259500 | 10027 |
| 544 | 20231026 | 093700 | 106778429500 | 259500 | 258500 | 260000 | 258000 | 7011 |
| 545 | 20231026 | 093600 | 104962018500 | 258500 | 259500 | 259500 | 258500 | 7654 |
| 546 | 20231026 | 093500 | 102980650500 | 259000 | 260000 | 260500 | 259000 | 5100 |
| 547 | 20231026 | 093400 | 101656338500 | 260000 | 260000 | 260500 | 259500 | 6483 |
| 548 | 20231026 | 093300 | 99970180500 | 260000 | 260000 | 260500 | 259500 | 7262 |
| 549 | 20231026 | 093200 | 98082680500 | 260500 | 260000 | 261000 | 259500 | 4356 |
| 550 | 20231026 | 093100 | 96948992000 | 260000 | 260000 | 260500 | 259500 | 8666 |
| 551 | 20231026 | 093000 | 94695545500 | 260500 | 260500 | 261000 | 259500 | 11996 |
| 552 | 20231026 | 092900 | 91575416000 | 260500 | 261500 | 261500 | 260500 | 6049 |
| 553 | 20231026 | 092800 | 89996717000 | 261500 | 263000 | 263000 | 261000 | 4004 |
| 554 | 20231026 | 092700 | 88948195000 | 263000 | 262000 | 263000 | 261500 | 3479 |
| 555 | 20231026 | 092600 | 88035509500 | 262000 | 262000 | 262500 | 261500 | 3610 |
| 556 | 20231026 | 092500 | 87089557000 | 262000 | 263000 | 263000 | 262000 | 3486 |
| 557 | 20231026 | 092400 | 86174086500 | 263000 | 264000 | 264000 | 262500 | 2267 |
| 558 | 20231026 | 092300 | 85577079000 | 263500 | 263000 | 264000 | 262500 | 4522 |
| 559 | 20231026 | 092200 | 84385008000 | 263000 | 263500 | 264000 | 262500 | 4428 |
| 560 | 20231026 | 092100 | 83218445500 | 263500 | 263500 | 264500 | 263000 | 2521 |
| 561 | 20231026 | 092000 | 82553201500 | 263500 | 263500 | 264500 | 263000 | 5660 |
| 562 | 20231026 | 091900 | 81060854000 | 263500 | 262500 | 264000 | 262000 | 5529 |
| 563 | 20231026 | 091800 | 79608579000 | 262000 | 262500 | 263000 | 261500 | 6347 |
| 564 | 20231026 | 091700 | 77945170000 | 262500 | 263000 | 264500 | 262500 | 3707 |
| 565 | 20231026 | 091600 | 76968412500 | 263000 | 264000 | 265000 | 263000 | 5875 |
| 566 | 20231026 | 091500 | 75417978500 | 263500 | 264500 | 265000 | 263500 | 4916 |
| 567 | 20231026 | 091400 | 74119955000 | 264500 | 265000 | 266000 | 264000 | 10652 |
| 568 | 20231026 | 091300 | 71296184000 | 265500 | 264000 | 265500 | 263500 | 7043 |
| 569 | 20231026 | 091200 | 69432146500 | 263500 | 264000 | 264000 | 263000 | 3910 |
| 570 | 20231026 | 091100 | 68401914000 | 264500 | 265500 | 266000 | 263500 | 7152 |
| 571 | 20231026 | 091000 | 66511410000 | 266000 | 265000 | 266500 | 265000 | 14663 |
| 572 | 20231026 | 090900 | 62616366500 | 265000 | 264000 | 266500 | 263000 | 16674 |
| 573 | 20231026 | 090800 | 58198118500 | 264000 | 263000 | 264500 | 261500 | 12835 |
| 574 | 20231026 | 090700 | 54830169500 | 263000 | 260500 | 264000 | 259000 | 22892 |
| 575 | 20231026 | 090600 | 48869024000 | 260000 | 262000 | 262000 | 259500 | 25349 |
| 576 | 20231026 | 090500 | 42260406500 | 261500 | 265500 | 266000 | 261500 | 11887 |
| 577 | 20231026 | 090400 | 39115729500 | 265500 | 265500 | 267000 | 264500 | 9709 |
| 578 | 20231026 | 090300 | 36534125000 | 265500 | 264500 | 266000 | 263500 | 18251 |
| 579 | 20231026 | 090200 | 31702952000 | 264000 | 264000 | 266500 | 263500 | 16909 |
| 580 | 20231026 | 090100 | 27223237000 | 264500 | 263500 | 266500 | 263500 | 27878 |
| 581 | 20231026 | 090000 | 19841497500 | 263500 | 260000 | 264500 | 260000 | 75813 |