34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 183900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 18741 |
| 3 | 20231020 | 183800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 4 | 20231020 | 183700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 5 | 20231020 | 183600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 6 | 20231020 | 183500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 7 | 20231020 | 183400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 8 | 20231020 | 183300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 9 | 20231020 | 183200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 10 | 20231020 | 183100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 11 | 20231020 | 183000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 12 | 20231020 | 182900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 13 | 20231020 | 182800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 14 | 20231020 | 182700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 15 | 20231020 | 182600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 16 | 20231020 | 182500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 17 | 20231020 | 182400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 18 | 20231020 | 182300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 19 | 20231020 | 182200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 20 | 20231020 | 182100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 21 | 20231020 | 182000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 22 | 20231020 | 181900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 23 | 20231020 | 181800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 24 | 20231020 | 181700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 25 | 20231020 | 181600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 26 | 20231020 | 181500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 27 | 20231020 | 181400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 28 | 20231020 | 181300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 29 | 20231020 | 181200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 30 | 20231020 | 181100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 31 | 20231020 | 181000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 32 | 20231020 | 180900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 18741 |
| 33 | 20231020 | 180800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 34 | 20231020 | 180700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 35 | 20231020 | 180600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 36 | 20231020 | 180500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 37 | 20231020 | 180400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 38 | 20231020 | 180300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 39 | 20231020 | 180200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 40 | 20231020 | 180100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 41 | 20231020 | 180000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 42 | 20231020 | 175900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 43 | 20231020 | 175800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 44 | 20231020 | 175700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 45 | 20231020 | 175600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 46 | 20231020 | 175500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 47 | 20231020 | 175400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 48 | 20231020 | 175300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 49 | 20231020 | 175200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 50 | 20231020 | 175100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 51 | 20231020 | 175000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 52 | 20231020 | 174900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 53 | 20231020 | 174800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 54 | 20231020 | 174700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 55 | 20231020 | 174600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 56 | 20231020 | 174500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 57 | 20231020 | 174400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 58 | 20231020 | 174300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 59 | 20231020 | 174200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 60 | 20231020 | 174100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 61 | 20231020 | 174000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 62 | 20231020 | 173900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 18741 |
| 63 | 20231020 | 173800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 64 | 20231020 | 173700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 65 | 20231020 | 173600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 66 | 20231020 | 173500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 67 | 20231020 | 173400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 68 | 20231020 | 173300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 69 | 20231020 | 173200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 70 | 20231020 | 173100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 71 | 20231020 | 173000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 72 | 20231020 | 172900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 73 | 20231020 | 172800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 74 | 20231020 | 172700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 75 | 20231020 | 172600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 76 | 20231020 | 172500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 77 | 20231020 | 172400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 78 | 20231020 | 172300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 79 | 20231020 | 172200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 80 | 20231020 | 172100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 81 | 20231020 | 172000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 82 | 20231020 | 171900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 83 | 20231020 | 171800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 84 | 20231020 | 171700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 85 | 20231020 | 171600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 86 | 20231020 | 171500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 87 | 20231020 | 171400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 88 | 20231020 | 171300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 89 | 20231020 | 171200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 90 | 20231020 | 171100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 91 | 20231020 | 171000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 92 | 20231020 | 170900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 18741 |
| 93 | 20231020 | 170800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 94 | 20231020 | 170700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 95 | 20231020 | 170600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 96 | 20231020 | 170500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 97 | 20231020 | 170400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 98 | 20231020 | 170300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 99 | 20231020 | 170200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 100 | 20231020 | 170100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 101 | 20231020 | 170000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 102 | 20231020 | 165900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 103 | 20231020 | 165800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 104 | 20231020 | 165700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 105 | 20231020 | 165600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 106 | 20231020 | 165500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 107 | 20231020 | 165400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 108 | 20231020 | 165300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 109 | 20231020 | 165200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 110 | 20231020 | 165100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 111 | 20231020 | 165000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 112 | 20231020 | 164900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 113 | 20231020 | 164800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 114 | 20231020 | 164700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 115 | 20231020 | 164600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 116 | 20231020 | 164500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 117 | 20231020 | 164400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 118 | 20231020 | 164300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 119 | 20231020 | 164200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 120 | 20231020 | 164100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 121 | 20231020 | 164000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 122 | 20231020 | 163900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 18741 |
| 123 | 20231020 | 163800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 124 | 20231020 | 163700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 125 | 20231020 | 163600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 126 | 20231020 | 163500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 127 | 20231020 | 163400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 128 | 20231020 | 163300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 129 | 20231020 | 163200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 130 | 20231020 | 163100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 131 | 20231020 | 163000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 132 | 20231020 | 162900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 133 | 20231020 | 162800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 134 | 20231020 | 162700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 135 | 20231020 | 162600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 136 | 20231020 | 162500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 137 | 20231020 | 162400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 138 | 20231020 | 162300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 139 | 20231020 | 162200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 140 | 20231020 | 162100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 141 | 20231020 | 162000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 142 | 20231020 | 161900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 143 | 20231020 | 161800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 144 | 20231020 | 161700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 145 | 20231020 | 161600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 146 | 20231020 | 161500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 147 | 20231020 | 161400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 148 | 20231020 | 161300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 149 | 20231020 | 161200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 150 | 20231020 | 161100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 151 | 20231020 | 161000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 152 | 20231020 | 160900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 18741 |
| 153 | 20231020 | 160800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 154 | 20231020 | 160700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 155 | 20231020 | 160600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 156 | 20231020 | 160500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 157 | 20231020 | 160400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 158 | 20231020 | 160300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 159 | 20231020 | 160200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 160 | 20231020 | 160100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 161 | 20231020 | 160000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 162 | 20231020 | 155900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 163 | 20231020 | 155800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 164 | 20231020 | 155700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 165 | 20231020 | 155600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 166 | 20231020 | 155500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 167 | 20231020 | 155400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 168 | 20231020 | 155300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 169 | 20231020 | 155200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 170 | 20231020 | 155100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 171 | 20231020 | 155000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 172 | 20231020 | 154900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 173 | 20231020 | 154800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 174 | 20231020 | 154700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 175 | 20231020 | 154600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 176 | 20231020 | 154500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 177 | 20231020 | 154400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 178 | 20231020 | 154300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 179 | 20231020 | 154200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 180 | 20231020 | 154100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 181 | 20231020 | 154000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 182 | 20231020 | 153900 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 18741 |
| 183 | 20231020 | 153800 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 184 | 20231020 | 153700 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 185 | 20231020 | 153600 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 186 | 20231020 | 153500 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 187 | 20231020 | 153400 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 188 | 20231020 | 153300 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 189 | 20231020 | 153200 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 190 | 20231020 | 153100 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 191 | 20231020 | 153000 | 288420326500 | 300000 | 300000 | 300000 | 300000 | 18741 |
| 192 | 20231020 | 152900 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 193 | 20231020 | 152800 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 194 | 20231020 | 152700 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 195 | 20231020 | 152600 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 196 | 20231020 | 152500 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 197 | 20231020 | 152400 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 198 | 20231020 | 152300 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 199 | 20231020 | 152200 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 200 | 20231020 | 152100 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 201 | 20231020 | 152000 | 282798026500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 202 | 20231020 | 151900 | 282798026500 | 299500 | 300000 | 300000 | 299500 | 3164 |
| 203 | 20231020 | 151800 | 281850023000 | 300000 | 299000 | 300000 | 299000 | 2949 |
| 204 | 20231020 | 151700 | 280966849000 | 299500 | 299000 | 299500 | 299000 | 2984 |
| 205 | 20231020 | 151600 | 280074499000 | 299000 | 298500 | 299500 | 298500 | 4207 |
| 206 | 20231020 | 151500 | 278817103500 | 299000 | 299000 | 299500 | 298500 | 4690 |
| 207 | 20231020 | 151400 | 277414961000 | 299500 | 299000 | 299500 | 299000 | 1654 |
| 208 | 20231020 | 151300 | 276919814500 | 299500 | 299000 | 299500 | 299000 | 2131 |
| 209 | 20231020 | 151200 | 276281859000 | 299500 | 299500 | 299500 | 299000 | 1813 |
| 210 | 20231020 | 151100 | 275739057500 | 299500 | 299000 | 300000 | 299000 | 2672 |
| 211 | 20231020 | 151000 | 274938860500 | 299000 | 298500 | 299500 | 298500 | 3154 |
| 212 | 20231020 | 150900 | 273995969000 | 298500 | 298500 | 299000 | 298000 | 5869 |
| 213 | 20231020 | 150800 | 272244316500 | 298500 | 298500 | 299000 | 298500 | 3219 |
| 214 | 20231020 | 150700 | 271283343000 | 299000 | 299000 | 299000 | 298500 | 1701 |
| 215 | 20231020 | 150600 | 270775353000 | 299000 | 298500 | 299000 | 298500 | 1472 |
| 216 | 20231020 | 150500 | 270335844500 | 299000 | 299000 | 299500 | 298500 | 3092 |
| 217 | 20231020 | 150400 | 269412151500 | 299000 | 299500 | 299500 | 299000 | 1718 |
| 218 | 20231020 | 150300 | 268898357000 | 299000 | 299000 | 299500 | 298500 | 4303 |
| 219 | 20231020 | 150200 | 267612215500 | 298500 | 298500 | 299000 | 298500 | 1009 |
| 220 | 20231020 | 150100 | 267310919000 | 298500 | 298500 | 299000 | 298500 | 1190 |
| 221 | 20231020 | 150000 | 266955520500 | 298500 | 298500 | 299000 | 298500 | 647 |
| 222 | 20231020 | 145900 | 266762320500 | 299000 | 299500 | 299500 | 298500 | 3084 |
| 223 | 20231020 | 145800 | 265840215000 | 299500 | 299000 | 299500 | 298500 | 3651 |
| 224 | 20231020 | 145700 | 264748316500 | 298500 | 298500 | 299000 | 298500 | 2947 |
| 225 | 20231020 | 145600 | 263867596000 | 298500 | 299000 | 299000 | 298500 | 868 |
| 226 | 20231020 | 145500 | 263608405500 | 299000 | 299000 | 299500 | 298500 | 3035 |
| 227 | 20231020 | 145400 | 262701032500 | 299500 | 299000 | 299500 | 299000 | 1051 |
| 228 | 20231020 | 145300 | 262386714500 | 299000 | 299000 | 299500 | 299000 | 3050 |
| 229 | 20231020 | 145200 | 261474730000 | 299000 | 299500 | 299500 | 299000 | 4629 |
| 230 | 20231020 | 145100 | 260090440500 | 299500 | 299500 | 300000 | 299000 | 2259 |
| 231 | 20231020 | 145000 | 259413795000 | 300000 | 299500 | 300000 | 299500 | 1073 |
| 232 | 20231020 | 144900 | 259092386500 | 299000 | 300000 | 300000 | 299000 | 4165 |
| 233 | 20231020 | 144800 | 257844986500 | 300000 | 300000 | 300000 | 299500 | 585 |
| 234 | 20231020 | 144700 | 257669705000 | 299500 | 300000 | 300000 | 299500 | 588 |
| 235 | 20231020 | 144600 | 257493569500 | 299500 | 299500 | 300000 | 299500 | 886 |
| 236 | 20231020 | 144500 | 257228022500 | 299500 | 300000 | 300500 | 299500 | 1192 |
| 237 | 20231020 | 144400 | 256870615500 | 300000 | 299500 | 300500 | 299500 | 3589 |
| 238 | 20231020 | 144300 | 255794300000 | 299500 | 300000 | 300500 | 299500 | 4862 |
| 239 | 20231020 | 144200 | 254336074000 | 300000 | 300000 | 300500 | 300000 | 2037 |
| 240 | 20231020 | 144100 | 253724838500 | 300500 | 300000 | 300500 | 300000 | 1047 |
| 241 | 20231020 | 144000 | 253410713000 | 300000 | 300000 | 300500 | 300000 | 1087 |
| 242 | 20231020 | 143900 | 253084476500 | 300500 | 300000 | 301000 | 300000 | 3360 |
| 243 | 20231020 | 143800 | 252074874500 | 300000 | 300500 | 301000 | 300000 | 4145 |
| 244 | 20231020 | 143700 | 250829377000 | 300500 | 301000 | 301000 | 300500 | 394 |
| 245 | 20231020 | 143600 | 250710964500 | 300500 | 301000 | 301500 | 300500 | 4728 |
| 246 | 20231020 | 143500 | 249288208000 | 301000 | 301500 | 302000 | 301000 | 1002 |
| 247 | 20231020 | 143400 | 248986197000 | 302000 | 301500 | 302000 | 301000 | 1449 |
| 248 | 20231020 | 143300 | 248549361500 | 301500 | 302000 | 302000 | 301500 | 1272 |
| 249 | 20231020 | 143200 | 248165790500 | 302000 | 301500 | 302000 | 301500 | 4165 |
| 250 | 20231020 | 143100 | 246909605500 | 301500 | 302000 | 302500 | 301500 | 3300 |
| 251 | 20231020 | 143000 | 245912955500 | 302500 | 302500 | 302500 | 302000 | 302 |
| 252 | 20231020 | 142900 | 245821701500 | 302500 | 302500 | 303000 | 302000 | 1844 |
| 253 | 20231020 | 142800 | 245263887500 | 302500 | 302500 | 303000 | 302500 | 1621 |
| 254 | 20231020 | 142700 | 244773502000 | 302500 | 302500 | 303000 | 302500 | 416 |
| 255 | 20231020 | 142600 | 244647660000 | 302500 | 303000 | 303000 | 302500 | 2921 |
| 256 | 20231020 | 142500 | 243764022500 | 303000 | 302500 | 303000 | 302500 | 742 |
| 257 | 20231020 | 142400 | 243539492500 | 303000 | 303000 | 303000 | 302500 | 197 |
| 258 | 20231020 | 142300 | 243479881500 | 302500 | 303000 | 303000 | 302500 | 252 |
| 259 | 20231020 | 142200 | 243403573500 | 303000 | 303000 | 303000 | 302500 | 680 |
| 260 | 20231020 | 142100 | 243197587000 | 303000 | 302500 | 303500 | 302500 | 1637 |
| 261 | 20231020 | 142000 | 242701545500 | 303000 | 302000 | 303500 | 302000 | 4429 |
| 262 | 20231020 | 141900 | 241361510000 | 302000 | 302000 | 302500 | 302000 | 664 |
| 263 | 20231020 | 141800 | 241160881000 | 302500 | 302500 | 302500 | 302000 | 295 |
| 264 | 20231020 | 141700 | 241071702000 | 302000 | 302500 | 302500 | 302000 | 364 |
| 265 | 20231020 | 141600 | 240961683500 | 302000 | 302000 | 302500 | 302000 | 1126 |
| 266 | 20231020 | 141500 | 240621544000 | 302000 | 302500 | 302500 | 302000 | 389 |
| 267 | 20231020 | 141400 | 240503955500 | 302000 | 302000 | 302500 | 302000 | 320 |
| 268 | 20231020 | 141300 | 240407283000 | 302000 | 302000 | 302500 | 302000 | 353 |
| 269 | 20231020 | 141200 | 240300614500 | 302500 | 302500 | 302500 | 302000 | 572 |
| 270 | 20231020 | 141100 | 240127635000 | 302000 | 302000 | 302500 | 302000 | 611 |
| 271 | 20231020 | 141000 | 239942960000 | 302000 | 302500 | 302500 | 302000 | 292 |
| 272 | 20231020 | 140900 | 239854730000 | 302000 | 302000 | 302500 | 301500 | 479 |
| 273 | 20231020 | 140800 | 239710077500 | 302000 | 302000 | 302500 | 301500 | 1900 |
| 274 | 20231020 | 140700 | 239136290000 | 301500 | 302500 | 302500 | 301500 | 2487 |
| 275 | 20231020 | 140600 | 238385150500 | 302500 | 302000 | 302500 | 302000 | 228 |
| 276 | 20231020 | 140500 | 238316273500 | 302000 | 302500 | 302500 | 302000 | 1206 |
| 277 | 20231020 | 140400 | 237952047000 | 302000 | 302500 | 302500 | 302000 | 624 |
| 278 | 20231020 | 140300 | 237763544000 | 302000 | 302000 | 302500 | 301500 | 2395 |
| 279 | 20231020 | 140200 | 237040242500 | 302000 | 302500 | 302500 | 302000 | 1262 |
| 280 | 20231020 | 140100 | 236658982000 | 302000 | 302000 | 302500 | 302000 | 229 |
| 281 | 20231020 | 140000 | 236589767500 | 302500 | 302000 | 303000 | 301500 | 3013 |
| 282 | 20231020 | 135900 | 235678908000 | 302000 | 302500 | 303000 | 301500 | 3940 |
| 283 | 20231020 | 135800 | 234488292000 | 302500 | 302500 | 303000 | 302500 | 358 |
| 284 | 20231020 | 135700 | 234379930500 | 303000 | 303500 | 304000 | 302500 | 4994 |
| 285 | 20231020 | 135600 | 232867112500 | 303500 | 304500 | 305000 | 303500 | 7881 |
| 286 | 20231020 | 135500 | 230471798500 | 305000 | 304000 | 305000 | 304000 | 1556 |
| 287 | 20231020 | 135400 | 229997917500 | 304500 | 304000 | 305000 | 304000 | 5720 |
| 288 | 20231020 | 135300 | 228255524500 | 304500 | 303500 | 304500 | 303500 | 2586 |
| 289 | 20231020 | 135200 | 227469219000 | 304000 | 303500 | 304000 | 303500 | 913 |
| 290 | 20231020 | 135100 | 227191755500 | 304000 | 303500 | 304000 | 303500 | 253 |
| 291 | 20231020 | 135000 | 227114920500 | 304000 | 303500 | 304000 | 302500 | 3875 |
| 292 | 20231020 | 134900 | 225940323500 | 303500 | 303500 | 304000 | 303000 | 1448 |
| 293 | 20231020 | 134800 | 225500855500 | 304000 | 303500 | 304000 | 303500 | 464 |
| 294 | 20231020 | 134700 | 225359982000 | 303500 | 304000 | 304000 | 303000 | 4271 |
| 295 | 20231020 | 134600 | 224063803500 | 304000 | 303500 | 304000 | 303500 | 229 |
| 296 | 20231020 | 134500 | 223994238500 | 303500 | 303500 | 304000 | 303500 | 858 |
| 297 | 20231020 | 134400 | 223733688000 | 303500 | 303000 | 303500 | 302500 | 1393 |
| 298 | 20231020 | 134300 | 223311291000 | 303000 | 302500 | 303000 | 302500 | 2091 |
| 299 | 20231020 | 134200 | 222678093000 | 303000 | 303500 | 304000 | 302500 | 3700 |
| 300 | 20231020 | 134100 | 221556005000 | 303500 | 304000 | 304000 | 303500 | 1710 |
| 301 | 20231020 | 134000 | 221036564000 | 303500 | 304000 | 304000 | 303500 | 449 |
| 302 | 20231020 | 133900 | 220900131000 | 304000 | 303000 | 304000 | 303000 | 1573 |
| 303 | 20231020 | 133800 | 220423001000 | 303500 | 303000 | 303500 | 302500 | 1785 |
| 304 | 20231020 | 133700 | 219882321000 | 302500 | 303000 | 303000 | 302500 | 1701 |
| 305 | 20231020 | 133600 | 219367428500 | 302500 | 304000 | 304000 | 302500 | 4409 |
| 306 | 20231020 | 133500 | 218030144500 | 303500 | 304000 | 304000 | 303500 | 566 |
| 307 | 20231020 | 133400 | 217858144000 | 303500 | 303500 | 304000 | 303500 | 459 |
| 308 | 20231020 | 133300 | 217718762000 | 303500 | 303500 | 303500 | 303000 | 1568 |
| 309 | 20231020 | 133200 | 217242945500 | 303500 | 303500 | 303500 | 303000 | 1323 |
| 310 | 20231020 | 133100 | 216841686500 | 303000 | 303000 | 303500 | 303000 | 1085 |
| 311 | 20231020 | 133000 | 216512597500 | 303000 | 302000 | 303500 | 302000 | 5864 |
| 312 | 20231020 | 132900 | 214737930500 | 302000 | 302500 | 303000 | 302000 | 962 |
| 313 | 20231020 | 132800 | 214446941500 | 302500 | 302500 | 303000 | 302500 | 1189 |
| 314 | 20231020 | 132700 | 214087228500 | 302500 | 302500 | 303000 | 302000 | 845 |
| 315 | 20231020 | 132600 | 213831598500 | 302500 | 302500 | 303000 | 302500 | 1056 |
| 316 | 20231020 | 132500 | 213512091500 | 302500 | 303000 | 303500 | 302500 | 1201 |
| 317 | 20231020 | 132400 | 213148610500 | 303000 | 302500 | 303000 | 302500 | 2268 |
| 318 | 20231020 | 132300 | 212461475000 | 302500 | 302500 | 303000 | 302000 | 1347 |
| 319 | 20231020 | 132200 | 212054020000 | 302000 | 302000 | 302500 | 302000 | 640 |
| 320 | 20231020 | 132100 | 211860518500 | 302500 | 302000 | 302500 | 302000 | 783 |
| 321 | 20231020 | 132000 | 211623973500 | 302500 | 301000 | 302500 | 301000 | 3371 |
| 322 | 20231020 | 131900 | 210606568000 | 301000 | 301000 | 301500 | 301000 | 250 |
| 323 | 20231020 | 131800 | 210531256500 | 301000 | 301000 | 301500 | 301000 | 305 |
| 324 | 20231020 | 131700 | 210439434000 | 301000 | 301000 | 301500 | 301000 | 613 |
| 325 | 20231020 | 131600 | 210254877000 | 301500 | 301000 | 301500 | 301000 | 400 |
| 326 | 20231020 | 131500 | 210134468500 | 301000 | 301500 | 301500 | 301000 | 475 |
| 327 | 20231020 | 131400 | 209991476500 | 301000 | 301000 | 302000 | 301000 | 2201 |
| 328 | 20231020 | 131300 | 209328308500 | 301000 | 301500 | 301500 | 301000 | 1875 |
| 329 | 20231020 | 131200 | 208763889500 | 301000 | 302000 | 302000 | 301000 | 2822 |
| 330 | 20231020 | 131100 | 207912334500 | 302000 | 302000 | 302500 | 302000 | 1310 |
| 331 | 20231020 | 131000 | 207516676000 | 302000 | 302000 | 302500 | 302000 | 572 |
| 332 | 20231020 | 130900 | 207343890500 | 302000 | 302500 | 302500 | 302000 | 766 |
| 333 | 20231020 | 130800 | 207112542500 | 302000 | 302000 | 302500 | 302000 | 433 |
| 334 | 20231020 | 130700 | 206981763000 | 302000 | 303500 | 303500 | 302000 | 3202 |
| 335 | 20231020 | 130600 | 206012183000 | 303500 | 303500 | 304000 | 303000 | 1716 |
| 336 | 20231020 | 130500 | 205491510000 | 303500 | 304000 | 304000 | 303500 | 432 |
| 337 | 20231020 | 130400 | 205360362000 | 303500 | 304000 | 304000 | 303500 | 354 |
| 338 | 20231020 | 130300 | 205252880000 | 303500 | 303500 | 304000 | 303500 | 344 |
| 339 | 20231020 | 130200 | 205148379500 | 303500 | 304000 | 304500 | 303500 | 2585 |
| 340 | 20231020 | 130100 | 204362534500 | 303500 | 303500 | 304000 | 303500 | 508 |
| 341 | 20231020 | 130000 | 204208259500 | 303500 | 303500 | 304000 | 303500 | 500 |
| 342 | 20231020 | 125900 | 204056439500 | 303500 | 304000 | 304000 | 303500 | 208 |
| 343 | 20231020 | 125800 | 203993306500 | 304000 | 303500 | 304000 | 303000 | 2784 |
| 344 | 20231020 | 125700 | 203148777000 | 303500 | 303000 | 303500 | 303000 | 493 |
| 345 | 20231020 | 125600 | 202999271500 | 303000 | 304000 | 304000 | 303000 | 1800 |
| 346 | 20231020 | 125500 | 202453010000 | 304000 | 304000 | 304000 | 303500 | 616 |
| 347 | 20231020 | 125400 | 202265794000 | 304000 | 303500 | 304000 | 303000 | 1899 |
| 348 | 20231020 | 125300 | 201689156500 | 303000 | 303500 | 304000 | 303000 | 455 |
| 349 | 20231020 | 125200 | 201551102500 | 303500 | 304500 | 305000 | 303500 | 4230 |
| 350 | 20231020 | 125100 | 200263583000 | 305000 | 304500 | 305000 | 304500 | 454 |
| 351 | 20231020 | 125000 | 200125203500 | 304500 | 304500 | 304500 | 304000 | 1398 |
| 352 | 20231020 | 124900 | 199699621500 | 304500 | 304000 | 304500 | 304000 | 538 |
| 353 | 20231020 | 124800 | 199535936500 | 304000 | 303500 | 304500 | 303500 | 1211 |
| 354 | 20231020 | 124700 | 199167835000 | 303500 | 303000 | 304000 | 303000 | 1709 |
| 355 | 20231020 | 124600 | 198649313000 | 303000 | 303000 | 303500 | 302500 | 1759 |
| 356 | 20231020 | 124500 | 198116333000 | 303000 | 303000 | 303000 | 302500 | 182 |
| 357 | 20231020 | 124400 | 198061246000 | 302500 | 303000 | 303000 | 302500 | 349 |
| 358 | 20231020 | 124300 | 197955579000 | 302500 | 302500 | 303000 | 302000 | 498 |
| 359 | 20231020 | 124200 | 197804864000 | 302500 | 302500 | 302500 | 302000 | 1167 |
| 360 | 20231020 | 124100 | 197451932500 | 302500 | 302500 | 302500 | 302000 | 479 |
| 361 | 20231020 | 124000 | 197307176000 | 302000 | 302000 | 302500 | 302000 | 320 |
| 362 | 20231020 | 123900 | 197210473500 | 302000 | 302500 | 302500 | 302000 | 921 |
| 363 | 20231020 | 123800 | 196932216000 | 302500 | 302000 | 302500 | 302000 | 1180 |
| 364 | 20231020 | 123700 | 196575343000 | 302500 | 302000 | 302500 | 302000 | 170 |
| 365 | 20231020 | 123600 | 196523971500 | 302500 | 302500 | 303000 | 302000 | 896 |
| 366 | 20231020 | 123500 | 196252948500 | 303000 | 303000 | 303500 | 302500 | 1474 |
| 367 | 20231020 | 123400 | 195806689000 | 303000 | 303500 | 303500 | 303000 | 652 |
| 368 | 20231020 | 123300 | 195608963500 | 303000 | 303500 | 304000 | 303000 | 2306 |
| 369 | 20231020 | 123200 | 194909109500 | 303500 | 303000 | 303500 | 303000 | 361 |
| 370 | 20231020 | 123100 | 194799630500 | 303000 | 302500 | 303500 | 302500 | 1218 |
| 371 | 20231020 | 123000 | 194430580000 | 302500 | 303000 | 303000 | 302500 | 747 |
| 372 | 20231020 | 122900 | 194204269500 | 303000 | 303000 | 303500 | 302500 | 1770 |
| 373 | 20231020 | 122800 | 193668043500 | 303000 | 303000 | 303500 | 303000 | 590 |
| 374 | 20231020 | 122700 | 193489095500 | 303000 | 302500 | 303000 | 302500 | 1430 |
| 375 | 20231020 | 122600 | 193055890000 | 302500 | 302500 | 303000 | 302500 | 510 |
| 376 | 20231020 | 122500 | 192901578500 | 302500 | 302500 | 303000 | 302500 | 539 |
| 377 | 20231020 | 122400 | 192738521000 | 302500 | 302500 | 303000 | 302000 | 786 |
| 378 | 20231020 | 122300 | 192500725000 | 302500 | 303000 | 303000 | 302000 | 1241 |
| 379 | 20231020 | 122200 | 192125307500 | 303000 | 303000 | 303500 | 302500 | 822 |
| 380 | 20231020 | 122100 | 191876228500 | 303000 | 302500 | 303500 | 302500 | 2470 |
| 381 | 20231020 | 122000 | 191127608500 | 302500 | 302500 | 303000 | 302500 | 307 |
| 382 | 20231020 | 121900 | 191034714500 | 303000 | 302500 | 303000 | 302500 | 643 |
| 383 | 20231020 | 121800 | 190839984000 | 302500 | 302500 | 303000 | 302500 | 152 |
| 384 | 20231020 | 121700 | 190793989000 | 302500 | 302500 | 303000 | 302500 | 475 |
| 385 | 20231020 | 121600 | 190650114000 | 302500 | 302500 | 303000 | 302500 | 1754 |
| 386 | 20231020 | 121500 | 190118848500 | 302500 | 304000 | 304000 | 302500 | 2176 |
| 387 | 20231020 | 121400 | 189458848500 | 303500 | 303500 | 304000 | 303500 | 294 |
| 388 | 20231020 | 121300 | 189369540500 | 304000 | 304000 | 304500 | 303500 | 2761 |
| 389 | 20231020 | 121200 | 188530310500 | 304000 | 303500 | 304500 | 303500 | 1582 |
| 390 | 20231020 | 121100 | 188049324500 | 303500 | 303500 | 304000 | 303500 | 499 |
| 391 | 20231020 | 121000 | 187897709500 | 303500 | 303500 | 304000 | 303000 | 440 |
| 392 | 20231020 | 120900 | 187764187000 | 303500 | 302000 | 303500 | 301500 | 3272 |
| 393 | 20231020 | 120800 | 186775355500 | 302000 | 302500 | 302500 | 302000 | 2257 |
| 394 | 20231020 | 120700 | 186093473000 | 302500 | 303500 | 304000 | 302500 | 1985 |
| 395 | 20231020 | 120600 | 185491412500 | 303500 | 304000 | 304000 | 303500 | 821 |
| 396 | 20231020 | 120500 | 185241888500 | 304000 | 303500 | 304000 | 303500 | 669 |
| 397 | 20231020 | 120400 | 185038713500 | 304000 | 304000 | 304000 | 303500 | 309 |
| 398 | 20231020 | 120300 | 184944912500 | 304000 | 304000 | 304000 | 303500 | 529 |
| 399 | 20231020 | 120200 | 184784180000 | 303500 | 303500 | 304000 | 303000 | 845 |
| 400 | 20231020 | 120100 | 184527769500 | 303500 | 304000 | 304500 | 303500 | 3000 |
| 401 | 20231020 | 120000 | 183615804000 | 304000 | 303500 | 304000 | 303500 | 902 |
| 402 | 20231020 | 115900 | 183341979500 | 303500 | 304500 | 305000 | 303500 | 2329 |
| 403 | 20231020 | 115800 | 182633834000 | 304500 | 302500 | 305000 | 302500 | 12808 |
| 404 | 20231020 | 115700 | 178740435000 | 303000 | 302000 | 303000 | 301500 | 3710 |
| 405 | 20231020 | 115600 | 177618706000 | 302000 | 302000 | 302500 | 302000 | 1261 |
| 406 | 20231020 | 115500 | 177237839000 | 302000 | 302500 | 302500 | 301500 | 1520 |
| 407 | 20231020 | 115400 | 176778749000 | 302000 | 302000 | 302500 | 301500 | 2816 |
| 408 | 20231020 | 115300 | 175928201500 | 302000 | 301500 | 302500 | 301500 | 4724 |
| 409 | 20231020 | 115200 | 174501496000 | 301500 | 301500 | 302000 | 301000 | 4562 |
| 410 | 20231020 | 115100 | 173125900500 | 301000 | 301500 | 301500 | 301000 | 505 |
| 411 | 20231020 | 115000 | 172973776000 | 301500 | 301000 | 301500 | 301000 | 1153 |
| 412 | 20231020 | 114900 | 172626572500 | 301000 | 300000 | 301500 | 300000 | 3398 |
| 413 | 20231020 | 114800 | 171604522500 | 300000 | 300000 | 300500 | 299500 | 2462 |
| 414 | 20231020 | 114700 | 170865906500 | 299500 | 300000 | 300000 | 299500 | 313 |
| 415 | 20231020 | 114600 | 170772134500 | 299500 | 300000 | 300000 | 299500 | 2045 |
| 416 | 20231020 | 114500 | 170158719000 | 300000 | 300500 | 300500 | 299500 | 2463 |
| 417 | 20231020 | 114400 | 169419520500 | 300500 | 300500 | 300500 | 300000 | 1334 |
| 418 | 20231020 | 114300 | 169018708000 | 300500 | 299500 | 301000 | 299500 | 6384 |
| 419 | 20231020 | 114200 | 167102396000 | 300000 | 299500 | 300000 | 299500 | 370 |
| 420 | 20231020 | 114100 | 166991562000 | 299500 | 299000 | 300000 | 299000 | 1201 |
| 421 | 20231020 | 114000 | 166631702500 | 299000 | 299500 | 299500 | 299000 | 396 |
| 422 | 20231020 | 113900 | 166513251500 | 299500 | 299000 | 300000 | 298500 | 3039 |
| 423 | 20231020 | 113800 | 165603974500 | 299000 | 298500 | 299000 | 298500 | 634 |
| 424 | 20231020 | 113700 | 165414508000 | 298500 | 299000 | 299500 | 298500 | 1588 |
| 425 | 20231020 | 113600 | 164939675000 | 299000 | 299000 | 299500 | 298500 | 3250 |
| 426 | 20231020 | 113500 | 163967942500 | 299500 | 299500 | 300000 | 299000 | 1550 |
| 427 | 20231020 | 113400 | 163503690000 | 300000 | 299500 | 300000 | 299500 | 339 |
| 428 | 20231020 | 113300 | 163402064500 | 300000 | 299500 | 300000 | 299500 | 559 |
| 429 | 20231020 | 113200 | 163234573500 | 300000 | 299500 | 300000 | 299500 | 355 |
| 430 | 20231020 | 113100 | 163128224000 | 299500 | 299500 | 300000 | 299500 | 838 |
| 431 | 20231020 | 113000 | 162877233500 | 300000 | 299500 | 300000 | 299500 | 1053 |
| 432 | 20231020 | 112900 | 162561821500 | 300000 | 299500 | 300000 | 299000 | 2347 |
| 433 | 20231020 | 112800 | 161859234500 | 299000 | 299500 | 299500 | 299000 | 400 |
| 434 | 20231020 | 112700 | 161739575000 | 299000 | 299500 | 299500 | 299000 | 1153 |
| 435 | 20231020 | 112600 | 161394804000 | 299500 | 299000 | 299500 | 299000 | 1180 |
| 436 | 20231020 | 112500 | 161041597000 | 299000 | 300000 | 300000 | 298500 | 2343 |
| 437 | 20231020 | 112400 | 160340715000 | 299500 | 298500 | 299500 | 298500 | 2736 |
| 438 | 20231020 | 112300 | 159522650000 | 299000 | 298500 | 299000 | 298000 | 1640 |
| 439 | 20231020 | 112200 | 159033257000 | 298500 | 299000 | 299000 | 298000 | 1389 |
| 440 | 20231020 | 112100 | 158618575500 | 298500 | 298000 | 299000 | 298000 | 4112 |
| 441 | 20231020 | 112000 | 157391352000 | 298000 | 298500 | 298500 | 298000 | 2851 |
| 442 | 20231020 | 111900 | 156541325000 | 298500 | 299000 | 299500 | 298000 | 10839 |
| 443 | 20231020 | 111800 | 153306958000 | 299000 | 299000 | 299500 | 299000 | 953 |
| 444 | 20231020 | 111700 | 153021994500 | 299000 | 299500 | 299500 | 298500 | 3555 |
| 445 | 20231020 | 111600 | 151959064500 | 299500 | 299500 | 299500 | 299000 | 1772 |
| 446 | 20231020 | 111500 | 151428928500 | 299000 | 299500 | 300000 | 299000 | 844 |
| 447 | 20231020 | 111400 | 151176159000 | 299500 | 299500 | 300000 | 299000 | 792 |
| 448 | 20231020 | 111300 | 150939001500 | 299000 | 299500 | 300000 | 299000 | 1363 |
| 449 | 20231020 | 111200 | 150530876000 | 299500 | 299000 | 300000 | 299000 | 3278 |
| 450 | 20231020 | 111100 | 149549137000 | 299000 | 300000 | 300000 | 299000 | 2049 |
| 451 | 20231020 | 111000 | 148936031000 | 300000 | 299000 | 300000 | 298500 | 4965 |
| 452 | 20231020 | 110900 | 147450100500 | 299500 | 299000 | 299500 | 299000 | 999 |
| 453 | 20231020 | 110800 | 147151341000 | 299000 | 300000 | 300000 | 298500 | 4325 |
| 454 | 20231020 | 110700 | 145857770000 | 299500 | 299500 | 300000 | 299500 | 690 |
| 455 | 20231020 | 110600 | 145651097500 | 299500 | 300000 | 300000 | 299000 | 1823 |
| 456 | 20231020 | 110500 | 145104823000 | 300500 | 300500 | 300500 | 300000 | 1267 |
| 457 | 20231020 | 110400 | 144724485500 | 300000 | 299500 | 300500 | 299000 | 7806 |
| 458 | 20231020 | 110300 | 142383933000 | 299500 | 299500 | 300000 | 299000 | 3108 |
| 459 | 20231020 | 110200 | 141453220000 | 299000 | 299500 | 299500 | 298500 | 3256 |
| 460 | 20231020 | 110100 | 140479500500 | 299500 | 298500 | 300000 | 298500 | 3516 |
| 461 | 20231020 | 110000 | 139427503000 | 299000 | 300000 | 300000 | 298500 | 26103 |
| 462 | 20231020 | 105900 | 131611221000 | 300000 | 300000 | 300500 | 300000 | 2592 |
| 463 | 20231020 | 105800 | 130833434000 | 300500 | 300000 | 300500 | 300000 | 1737 |
| 464 | 20231020 | 105700 | 130312029000 | 300500 | 301000 | 301000 | 300000 | 5699 |
| 465 | 20231020 | 105600 | 128599449000 | 301000 | 300500 | 301500 | 300500 | 5182 |
| 466 | 20231020 | 105500 | 127039786500 | 300500 | 301000 | 301000 | 300500 | 1844 |
| 467 | 20231020 | 105400 | 126485228500 | 301000 | 301500 | 301500 | 300500 | 5257 |
| 468 | 20231020 | 105300 | 124902348500 | 301500 | 301500 | 302000 | 301500 | 435 |
| 469 | 20231020 | 105200 | 124771135500 | 302000 | 301500 | 302000 | 301500 | 1491 |
| 470 | 20231020 | 105100 | 124321545000 | 302000 | 302000 | 302500 | 301500 | 2081 |
| 471 | 20231020 | 105000 | 123693089000 | 301500 | 302000 | 302500 | 301500 | 729 |
| 472 | 20231020 | 104900 | 123472951000 | 302500 | 302500 | 302500 | 301500 | 1252 |
| 473 | 20231020 | 104800 | 123094740000 | 303000 | 302000 | 303000 | 301500 | 2404 |
| 474 | 20231020 | 104700 | 122367695000 | 302500 | 301500 | 302500 | 301000 | 4835 |
| 475 | 20231020 | 104600 | 120908167000 | 301000 | 301000 | 302000 | 301000 | 2776 |
| 476 | 20231020 | 104500 | 120071337000 | 301500 | 301500 | 302000 | 301000 | 1184 |
| 477 | 20231020 | 104400 | 119714522500 | 301500 | 301000 | 302000 | 301000 | 2927 |
| 478 | 20231020 | 104300 | 118832060500 | 301500 | 301500 | 302000 | 301000 | 4058 |
| 479 | 20231020 | 104200 | 117608888000 | 301500 | 301500 | 302000 | 301000 | 3024 |
| 480 | 20231020 | 104100 | 116697329000 | 301500 | 301500 | 301500 | 301000 | 3373 |
| 481 | 20231020 | 104000 | 115681055500 | 301500 | 301500 | 302000 | 301000 | 4288 |
| 482 | 20231020 | 103900 | 114388381000 | 301500 | 302000 | 302000 | 301500 | 843 |
| 483 | 20231020 | 103800 | 114134001500 | 302000 | 301500 | 302000 | 301000 | 3037 |
| 484 | 20231020 | 103700 | 113217995500 | 301500 | 301500 | 302000 | 301000 | 4213 |
| 485 | 20231020 | 103600 | 111947776500 | 301500 | 302000 | 302000 | 301500 | 1196 |
| 486 | 20231020 | 103500 | 111586764000 | 302000 | 302000 | 302000 | 301500 | 1052 |
| 487 | 20231020 | 103400 | 111269401500 | 302000 | 301500 | 302500 | 301500 | 5757 |
| 488 | 20231020 | 103300 | 109532274000 | 302000 | 301500 | 302000 | 301500 | 1036 |
| 489 | 20231020 | 103200 | 109219553500 | 301500 | 302500 | 302500 | 301500 | 3569 |
| 490 | 20231020 | 103100 | 108141272000 | 302500 | 303000 | 303500 | 302500 | 1585 |
| 491 | 20231020 | 103000 | 107661625500 | 303500 | 303000 | 303500 | 302000 | 2234 |
| 492 | 20231020 | 102900 | 106985299500 | 302500 | 302500 | 303000 | 302000 | 1019 |
| 493 | 20231020 | 102800 | 106677064500 | 302500 | 302000 | 303000 | 302000 | 2906 |
| 494 | 20231020 | 102700 | 105798355000 | 302000 | 302000 | 302500 | 301500 | 1745 |
| 495 | 20231020 | 102600 | 105271491500 | 302500 | 301500 | 302500 | 301000 | 2440 |
| 496 | 20231020 | 102500 | 104535721500 | 301000 | 301500 | 302000 | 301000 | 2948 |
| 497 | 20231020 | 102400 | 103647031500 | 302000 | 303000 | 303500 | 301500 | 5365 |
| 498 | 20231020 | 102300 | 102024987500 | 303500 | 303000 | 303500 | 303000 | 495 |
| 499 | 20231020 | 102200 | 101874972500 | 303000 | 303000 | 303500 | 302500 | 2098 |
| 500 | 20231020 | 102100 | 101239676500 | 303000 | 302500 | 303000 | 302500 | 1805 |
| 501 | 20231020 | 102000 | 100692987000 | 302500 | 302500 | 303000 | 302000 | 2049 |
| 502 | 20231020 | 101900 | 100073306500 | 302500 | 302500 | 303000 | 302000 | 3161 |
| 503 | 20231020 | 101800 | 99117762500 | 302000 | 303000 | 303500 | 302000 | 4558 |
| 504 | 20231020 | 101700 | 97738192000 | 303500 | 302500 | 303500 | 302500 | 2083 |
| 505 | 20231020 | 101600 | 97107003000 | 302500 | 303000 | 303000 | 302500 | 963 |
| 506 | 20231020 | 101500 | 96815666500 | 303000 | 302000 | 303000 | 301500 | 4135 |
| 507 | 20231020 | 101400 | 95565249000 | 302000 | 302000 | 302500 | 301500 | 4741 |
| 508 | 20231020 | 101300 | 94133740500 | 302500 | 302500 | 302500 | 301500 | 3892 |
| 509 | 20231020 | 101200 | 92958069000 | 302500 | 303000 | 303500 | 302000 | 6516 |
| 510 | 20231020 | 101100 | 90985782500 | 302500 | 302500 | 303000 | 302000 | 11294 |
| 511 | 20231020 | 101000 | 87570372000 | 303000 | 303500 | 304000 | 302500 | 6544 |
| 512 | 20231020 | 100900 | 85585985000 | 303500 | 304000 | 304500 | 303500 | 2340 |
| 513 | 20231020 | 100800 | 84874696500 | 304000 | 304500 | 304500 | 304000 | 1966 |
| 514 | 20231020 | 100700 | 84276391000 | 304000 | 304500 | 305000 | 304000 | 5546 |
| 515 | 20231020 | 100600 | 82589402000 | 304500 | 304000 | 305000 | 304000 | 2331 |
| 516 | 20231020 | 100500 | 81879717000 | 304500 | 304500 | 305500 | 304000 | 3310 |
| 517 | 20231020 | 100400 | 80871300500 | 304500 | 305000 | 305500 | 304500 | 1229 |
| 518 | 20231020 | 100300 | 80496500500 | 305500 | 305500 | 306000 | 305000 | 1152 |
| 519 | 20231020 | 100200 | 80144507500 | 306000 | 305000 | 306000 | 304500 | 3772 |
| 520 | 20231020 | 100100 | 78993755500 | 304500 | 304500 | 305500 | 304500 | 2927 |
| 521 | 20231020 | 100000 | 78101288000 | 304500 | 305000 | 305000 | 304500 | 2781 |
| 522 | 20231020 | 095900 | 77254443000 | 304500 | 304500 | 305000 | 304000 | 2281 |
| 523 | 20231020 | 095800 | 76559853500 | 304000 | 304500 | 305000 | 304000 | 1969 |
| 524 | 20231020 | 095700 | 75960594500 | 304500 | 305000 | 305000 | 304000 | 2588 |
| 525 | 20231020 | 095600 | 75172545000 | 305000 | 305000 | 305500 | 304500 | 2247 |
| 526 | 20231020 | 095500 | 74487184500 | 305000 | 305500 | 306000 | 305000 | 1050 |
| 527 | 20231020 | 095400 | 74166676000 | 305500 | 305000 | 306500 | 305000 | 2802 |
| 528 | 20231020 | 095300 | 73310297500 | 305000 | 305000 | 305500 | 304500 | 2441 |
| 529 | 20231020 | 095200 | 72565176000 | 305500 | 304500 | 306500 | 304500 | 4629 |
| 530 | 20231020 | 095100 | 71151851500 | 304500 | 304500 | 305000 | 304500 | 2455 |
| 531 | 20231020 | 095000 | 70403467000 | 304500 | 305500 | 305500 | 304000 | 6858 |
| 532 | 20231020 | 094900 | 68314013500 | 305500 | 305500 | 305500 | 305000 | 744 |
| 533 | 20231020 | 094800 | 68087022000 | 305500 | 305500 | 306000 | 305000 | 1509 |
| 534 | 20231020 | 094700 | 67626157500 | 305500 | 305000 | 306000 | 305000 | 1007 |
| 535 | 20231020 | 094600 | 67318521000 | 305500 | 306000 | 306500 | 305000 | 1435 |
| 536 | 20231020 | 094500 | 66879440500 | 306500 | 305500 | 306500 | 305000 | 1583 |
| 537 | 20231020 | 094400 | 66395501000 | 305500 | 305500 | 306000 | 305000 | 3098 |
| 538 | 20231020 | 094300 | 65449263500 | 305000 | 305500 | 306000 | 305000 | 3523 |
| 539 | 20231020 | 094200 | 64373480500 | 305500 | 306000 | 306500 | 305500 | 1638 |
| 540 | 20231020 | 094100 | 63872406000 | 306000 | 306500 | 307000 | 305500 | 3124 |
| 541 | 20231020 | 094000 | 62915939000 | 306500 | 306500 | 307000 | 306000 | 2461 |
| 542 | 20231020 | 093900 | 62161720000 | 306500 | 307000 | 307500 | 306500 | 2163 |
| 543 | 20231020 | 093800 | 61497823000 | 307000 | 308000 | 308000 | 306500 | 3876 |
| 544 | 20231020 | 093700 | 60306591500 | 308000 | 307500 | 308500 | 307000 | 4173 |
| 545 | 20231020 | 093600 | 59022598500 | 308000 | 307500 | 308500 | 307500 | 733 |
| 546 | 20231020 | 093500 | 58797023000 | 308000 | 307500 | 308000 | 306500 | 5278 |
| 547 | 20231020 | 093400 | 57175223500 | 307500 | 308000 | 308000 | 307000 | 2190 |
| 548 | 20231020 | 093300 | 56501748500 | 307500 | 306000 | 308000 | 306000 | 4152 |
| 549 | 20231020 | 093200 | 55227497000 | 306500 | 307500 | 307500 | 306000 | 3558 |
| 550 | 20231020 | 093100 | 54135878000 | 307500 | 308500 | 308500 | 307000 | 4480 |
| 551 | 20231020 | 093000 | 52757678000 | 308500 | 308000 | 308500 | 308000 | 2180 |
| 552 | 20231020 | 092900 | 52085327500 | 308500 | 309000 | 309500 | 308000 | 3724 |
| 553 | 20231020 | 092800 | 50935681500 | 309000 | 309000 | 309500 | 308500 | 3185 |
| 554 | 20231020 | 092700 | 49952177500 | 309000 | 311000 | 311000 | 308500 | 3345 |
| 555 | 20231020 | 092600 | 48916542500 | 310000 | 310000 | 311000 | 310000 | 5153 |
| 556 | 20231020 | 092500 | 47316592000 | 310000 | 309000 | 310500 | 309000 | 4333 |
| 557 | 20231020 | 092400 | 45974614000 | 309500 | 308500 | 309500 | 308000 | 4131 |
| 558 | 20231020 | 092300 | 44699520500 | 308500 | 308000 | 309000 | 307500 | 3282 |
| 559 | 20231020 | 092200 | 43688473000 | 308000 | 307500 | 308000 | 307000 | 3735 |
| 560 | 20231020 | 092100 | 42538956500 | 307500 | 308000 | 308000 | 307500 | 722 |
| 561 | 20231020 | 092000 | 42316905500 | 308000 | 308500 | 309500 | 307000 | 8100 |
| 562 | 20231020 | 091900 | 39818635500 | 308500 | 309000 | 309000 | 308000 | 2346 |
| 563 | 20231020 | 091800 | 39094793000 | 308500 | 309500 | 310000 | 308000 | 4211 |
| 564 | 20231020 | 091700 | 37794522000 | 310000 | 307500 | 310000 | 307000 | 8717 |
| 565 | 20231020 | 091600 | 35104033000 | 307500 | 308000 | 308000 | 307000 | 1784 |
| 566 | 20231020 | 091500 | 34555321000 | 308000 | 308000 | 308500 | 307500 | 3279 |
| 567 | 20231020 | 091400 | 33544769000 | 308000 | 307500 | 308500 | 307000 | 3776 |
| 568 | 20231020 | 091300 | 32382156500 | 307500 | 307000 | 308000 | 306500 | 2926 |
| 569 | 20231020 | 091200 | 31482729500 | 307000 | 306000 | 307500 | 305000 | 7804 |
| 570 | 20231020 | 091100 | 29095338500 | 305500 | 305500 | 306000 | 305000 | 4067 |
| 571 | 20231020 | 091000 | 27852998000 | 305500 | 304000 | 306000 | 304000 | 6676 |
| 572 | 20231020 | 090900 | 25814373500 | 304500 | 304000 | 305000 | 303500 | 4516 |
| 573 | 20231020 | 090800 | 24440289500 | 304500 | 304500 | 305500 | 304000 | 4487 |
| 574 | 20231020 | 090700 | 23073840500 | 304500 | 305000 | 306000 | 304500 | 8436 |
| 575 | 20231020 | 090600 | 20499305000 | 305500 | 305000 | 307000 | 304500 | 6559 |
| 576 | 20231020 | 090500 | 18494528000 | 305500 | 307500 | 307500 | 305000 | 9957 |
| 577 | 20231020 | 090400 | 15448375000 | 307500 | 307500 | 309000 | 306500 | 11499 |
| 578 | 20231020 | 090300 | 11910356000 | 307500 | 309500 | 310000 | 307500 | 4267 |
| 579 | 20231020 | 090200 | 10593758000 | 309500 | 310000 | 311000 | 309000 | 5677 |
| 580 | 20231020 | 090100 | 8833055000 | 310000 | 310500 | 311500 | 309500 | 7899 |
| 581 | 20231020 | 090000 | 6382232500 | 310500 | 310500 | 312000 | 308000 | 20549 |