34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 15192 |
| 3 | 20231016 | 183800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 4 | 20231016 | 183700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 5 | 20231016 | 183600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 6 | 20231016 | 183500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 7 | 20231016 | 183400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 8 | 20231016 | 183300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 9 | 20231016 | 183200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 10 | 20231016 | 183100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 11 | 20231016 | 183000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 12 | 20231016 | 182900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 13 | 20231016 | 182800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 14 | 20231016 | 182700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 15 | 20231016 | 182600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 16 | 20231016 | 182500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 17 | 20231016 | 182400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 18 | 20231016 | 182300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 19 | 20231016 | 182200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 20 | 20231016 | 182100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 21 | 20231016 | 182000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 22 | 20231016 | 181900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 23 | 20231016 | 181800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 24 | 20231016 | 181700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 25 | 20231016 | 181600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 26 | 20231016 | 181500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 27 | 20231016 | 181400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 28 | 20231016 | 181300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 29 | 20231016 | 181200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 30 | 20231016 | 181100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 31 | 20231016 | 181000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 32 | 20231016 | 180900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 15192 |
| 33 | 20231016 | 180800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 34 | 20231016 | 180700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 35 | 20231016 | 180600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 36 | 20231016 | 180500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 37 | 20231016 | 180400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 38 | 20231016 | 180300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 39 | 20231016 | 180200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 40 | 20231016 | 180100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 41 | 20231016 | 180000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 42 | 20231016 | 175900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 43 | 20231016 | 175800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 44 | 20231016 | 175700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 45 | 20231016 | 175600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 46 | 20231016 | 175500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 47 | 20231016 | 175400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 48 | 20231016 | 175300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 49 | 20231016 | 175200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 50 | 20231016 | 175100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 51 | 20231016 | 175000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 52 | 20231016 | 174900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 53 | 20231016 | 174800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 54 | 20231016 | 174700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 55 | 20231016 | 174600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 56 | 20231016 | 174500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 57 | 20231016 | 174400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 58 | 20231016 | 174300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 59 | 20231016 | 174200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 60 | 20231016 | 174100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 61 | 20231016 | 174000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 62 | 20231016 | 173900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 15192 |
| 63 | 20231016 | 173800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 64 | 20231016 | 173700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 65 | 20231016 | 173600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 66 | 20231016 | 173500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 67 | 20231016 | 173400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 68 | 20231016 | 173300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 69 | 20231016 | 173200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 70 | 20231016 | 173100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 71 | 20231016 | 173000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 72 | 20231016 | 172900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 73 | 20231016 | 172800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 74 | 20231016 | 172700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 75 | 20231016 | 172600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 76 | 20231016 | 172500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 77 | 20231016 | 172400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 78 | 20231016 | 172300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 79 | 20231016 | 172200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 80 | 20231016 | 172100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 81 | 20231016 | 172000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 82 | 20231016 | 171900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 83 | 20231016 | 171800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 84 | 20231016 | 171700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 85 | 20231016 | 171600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 86 | 20231016 | 171500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 87 | 20231016 | 171400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 88 | 20231016 | 171300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 89 | 20231016 | 171200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 90 | 20231016 | 171100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 91 | 20231016 | 171000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 92 | 20231016 | 170900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 15192 |
| 93 | 20231016 | 170800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 94 | 20231016 | 170700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 95 | 20231016 | 170600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 96 | 20231016 | 170500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 97 | 20231016 | 170400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 98 | 20231016 | 170300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 99 | 20231016 | 170200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 100 | 20231016 | 170100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 101 | 20231016 | 170000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 102 | 20231016 | 165900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 103 | 20231016 | 165800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 104 | 20231016 | 165700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 105 | 20231016 | 165600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 106 | 20231016 | 165500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 107 | 20231016 | 165400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 108 | 20231016 | 165300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 109 | 20231016 | 165200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 110 | 20231016 | 165100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 111 | 20231016 | 165000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 112 | 20231016 | 164900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 113 | 20231016 | 164800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 114 | 20231016 | 164700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 115 | 20231016 | 164600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 116 | 20231016 | 164500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 117 | 20231016 | 164400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 118 | 20231016 | 164300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 119 | 20231016 | 164200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 120 | 20231016 | 164100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 121 | 20231016 | 164000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 122 | 20231016 | 163900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 15192 |
| 123 | 20231016 | 163800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 124 | 20231016 | 163700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 125 | 20231016 | 163600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 126 | 20231016 | 163500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 127 | 20231016 | 163400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 128 | 20231016 | 163300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 129 | 20231016 | 163200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 130 | 20231016 | 163100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 131 | 20231016 | 163000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 132 | 20231016 | 162900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 133 | 20231016 | 162800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 134 | 20231016 | 162700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 135 | 20231016 | 162600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 136 | 20231016 | 162500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 137 | 20231016 | 162400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 138 | 20231016 | 162300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 139 | 20231016 | 162200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 140 | 20231016 | 162100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 141 | 20231016 | 162000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 142 | 20231016 | 161900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 143 | 20231016 | 161800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 144 | 20231016 | 161700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 145 | 20231016 | 161600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 146 | 20231016 | 161500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 147 | 20231016 | 161400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 148 | 20231016 | 161300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 149 | 20231016 | 161200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 150 | 20231016 | 161100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 151 | 20231016 | 161000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 152 | 20231016 | 160900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 15192 |
| 153 | 20231016 | 160800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 154 | 20231016 | 160700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 155 | 20231016 | 160600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 156 | 20231016 | 160500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 157 | 20231016 | 160400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 158 | 20231016 | 160300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 159 | 20231016 | 160200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 160 | 20231016 | 160100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 161 | 20231016 | 160000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 162 | 20231016 | 155900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 163 | 20231016 | 155800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 164 | 20231016 | 155700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 165 | 20231016 | 155600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 166 | 20231016 | 155500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 167 | 20231016 | 155400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 168 | 20231016 | 155300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 169 | 20231016 | 155200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 170 | 20231016 | 155100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 171 | 20231016 | 155000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 172 | 20231016 | 154900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 173 | 20231016 | 154800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 174 | 20231016 | 154700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 175 | 20231016 | 154600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 176 | 20231016 | 154500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 177 | 20231016 | 154400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 178 | 20231016 | 154300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 179 | 20231016 | 154200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 180 | 20231016 | 154100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 181 | 20231016 | 154000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 182 | 20231016 | 153900 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 15192 |
| 183 | 20231016 | 153800 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 184 | 20231016 | 153700 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 185 | 20231016 | 153600 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 186 | 20231016 | 153500 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 187 | 20231016 | 153400 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 188 | 20231016 | 153300 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 189 | 20231016 | 153200 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 190 | 20231016 | 153100 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 191 | 20231016 | 153000 | 199936087500 | 335000 | 335000 | 335000 | 335000 | 15192 |
| 192 | 20231016 | 152900 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 193 | 20231016 | 152800 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 194 | 20231016 | 152700 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 195 | 20231016 | 152600 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 196 | 20231016 | 152500 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 197 | 20231016 | 152400 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 198 | 20231016 | 152300 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 199 | 20231016 | 152200 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 200 | 20231016 | 152100 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 201 | 20231016 | 152000 | 194846767500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 202 | 20231016 | 151900 | 194846767500 | 336000 | 335500 | 336500 | 335000 | 1689 |
| 203 | 20231016 | 151800 | 194279780500 | 335500 | 335500 | 335500 | 335000 | 533 |
| 204 | 20231016 | 151700 | 194101106500 | 335500 | 335000 | 336000 | 334500 | 1224 |
| 205 | 20231016 | 151600 | 193690778000 | 334500 | 334500 | 335500 | 334500 | 1236 |
| 206 | 20231016 | 151500 | 193276802500 | 334500 | 336000 | 336000 | 334500 | 1231 |
| 207 | 20231016 | 151400 | 192864275500 | 335500 | 335000 | 336000 | 334500 | 1440 |
| 208 | 20231016 | 151300 | 192382097500 | 334500 | 335000 | 335500 | 334500 | 2109 |
| 209 | 20231016 | 151200 | 191675666000 | 335000 | 336000 | 336500 | 335000 | 1895 |
| 210 | 20231016 | 151100 | 191039650500 | 335500 | 336500 | 336500 | 335000 | 2585 |
| 211 | 20231016 | 151000 | 190171994500 | 336000 | 337500 | 337500 | 336000 | 2951 |
| 212 | 20231016 | 150900 | 189179285500 | 337000 | 337500 | 338500 | 337000 | 7369 |
| 213 | 20231016 | 150800 | 186688658500 | 337500 | 335500 | 338000 | 335500 | 5016 |
| 214 | 20231016 | 150700 | 184997405000 | 336000 | 335500 | 336000 | 335000 | 2118 |
| 215 | 20231016 | 150600 | 184286441000 | 335500 | 336500 | 336500 | 335500 | 3022 |
| 216 | 20231016 | 150500 | 183271361000 | 336500 | 335000 | 336500 | 334500 | 3375 |
| 217 | 20231016 | 150400 | 182137773500 | 335000 | 335500 | 335500 | 334500 | 2059 |
| 218 | 20231016 | 150300 | 181447565500 | 335500 | 335000 | 335500 | 334500 | 2737 |
| 219 | 20231016 | 150200 | 180530713000 | 334500 | 334000 | 334500 | 333000 | 3052 |
| 220 | 20231016 | 150100 | 179511051500 | 334500 | 334000 | 334500 | 333000 | 2944 |
| 221 | 20231016 | 150000 | 178528159000 | 334000 | 332500 | 334000 | 332000 | 3943 |
| 222 | 20231016 | 145900 | 177214724000 | 332500 | 332000 | 332500 | 332000 | 647 |
| 223 | 20231016 | 145800 | 176999767500 | 332000 | 331500 | 332500 | 331500 | 1436 |
| 224 | 20231016 | 145700 | 176523028500 | 332000 | 332000 | 332000 | 331000 | 576 |
| 225 | 20231016 | 145600 | 176332051500 | 331500 | 332000 | 332000 | 330500 | 1974 |
| 226 | 20231016 | 145500 | 175678217000 | 332000 | 331000 | 332000 | 331000 | 1075 |
| 227 | 20231016 | 145400 | 175321878500 | 331000 | 330500 | 331500 | 330500 | 2354 |
| 228 | 20231016 | 145300 | 174543330500 | 331000 | 331000 | 331000 | 330500 | 537 |
| 229 | 20231016 | 145200 | 174365781000 | 330500 | 331000 | 331500 | 330500 | 2004 |
| 230 | 20231016 | 145100 | 173703123000 | 331500 | 329500 | 331500 | 329000 | 3004 |
| 231 | 20231016 | 145000 | 172711618000 | 329000 | 329000 | 329500 | 329000 | 819 |
| 232 | 20231016 | 144900 | 172442001000 | 329000 | 329500 | 330000 | 329000 | 678 |
| 233 | 20231016 | 144800 | 172218777500 | 329500 | 329500 | 330000 | 329000 | 1813 |
| 234 | 20231016 | 144700 | 171621562500 | 329000 | 329500 | 330000 | 329000 | 971 |
| 235 | 20231016 | 144600 | 171301718000 | 329500 | 329500 | 330000 | 329500 | 644 |
| 236 | 20231016 | 144500 | 171089473500 | 330000 | 330000 | 330000 | 329500 | 1345 |
| 237 | 20231016 | 144400 | 170646248000 | 329500 | 330000 | 330000 | 329500 | 718 |
| 238 | 20231016 | 144300 | 170409508500 | 329500 | 329000 | 330000 | 329000 | 3383 |
| 239 | 20231016 | 144200 | 169294619000 | 329000 | 329000 | 329500 | 329000 | 925 |
| 240 | 20231016 | 144100 | 168990203000 | 329000 | 329500 | 330000 | 329000 | 1548 |
| 241 | 20231016 | 144000 | 168480431500 | 330000 | 330000 | 330000 | 329500 | 640 |
| 242 | 20231016 | 143900 | 168269488000 | 329500 | 330000 | 330000 | 329500 | 2527 |
| 243 | 20231016 | 143800 | 167436755500 | 329500 | 329500 | 330000 | 329500 | 574 |
| 244 | 20231016 | 143700 | 167247553500 | 329500 | 330000 | 330000 | 329500 | 707 |
| 245 | 20231016 | 143600 | 167014456500 | 329500 | 330000 | 330000 | 329500 | 604 |
| 246 | 20231016 | 143500 | 166815377500 | 330000 | 329500 | 330000 | 329500 | 1104 |
| 247 | 20231016 | 143400 | 166451505500 | 330000 | 330500 | 330500 | 329500 | 5931 |
| 248 | 20231016 | 143300 | 164494364000 | 330000 | 330000 | 330500 | 330000 | 566 |
| 249 | 20231016 | 143200 | 164307516500 | 330000 | 331000 | 331000 | 330000 | 1657 |
| 250 | 20231016 | 143100 | 163759929000 | 330500 | 331000 | 331000 | 330500 | 451 |
| 251 | 20231016 | 143000 | 163610851000 | 330500 | 330500 | 331000 | 330500 | 489 |
| 252 | 20231016 | 142900 | 163449189000 | 331000 | 330500 | 331000 | 330500 | 159 |
| 253 | 20231016 | 142800 | 163396596000 | 330500 | 330500 | 331000 | 330000 | 1850 |
| 254 | 20231016 | 142700 | 162785234000 | 330000 | 330500 | 330500 | 330000 | 573 |
| 255 | 20231016 | 142600 | 162595985500 | 330000 | 330000 | 330500 | 330000 | 545 |
| 256 | 20231016 | 142500 | 162416033500 | 330000 | 330500 | 331000 | 330000 | 465 |
| 257 | 20231016 | 142400 | 162262377000 | 330500 | 331000 | 331000 | 330500 | 178 |
| 258 | 20231016 | 142300 | 162203532500 | 330500 | 330000 | 331000 | 330000 | 1958 |
| 259 | 20231016 | 142200 | 161556429500 | 330000 | 331000 | 331000 | 330000 | 1843 |
| 260 | 20231016 | 142100 | 160947287000 | 330500 | 331000 | 331000 | 330500 | 398 |
| 261 | 20231016 | 142000 | 160815594000 | 331000 | 330500 | 331000 | 330500 | 503 |
| 262 | 20231016 | 141900 | 160649215000 | 330500 | 331000 | 331000 | 330500 | 356 |
| 263 | 20231016 | 141800 | 160531530000 | 331000 | 331000 | 331500 | 330500 | 2032 |
| 264 | 20231016 | 141700 | 159858726500 | 331000 | 331500 | 332000 | 331000 | 2631 |
| 265 | 20231016 | 141600 | 158986564000 | 331000 | 331500 | 332000 | 331000 | 1537 |
| 266 | 20231016 | 141500 | 158477156000 | 331500 | 331500 | 332000 | 331500 | 268 |
| 267 | 20231016 | 141400 | 158388223500 | 332000 | 331500 | 332000 | 331500 | 178 |
| 268 | 20231016 | 141300 | 158329198000 | 331500 | 331500 | 332000 | 331500 | 162 |
| 269 | 20231016 | 141200 | 158275483000 | 331500 | 332000 | 332000 | 331500 | 274 |
| 270 | 20231016 | 141100 | 158184614500 | 331500 | 332000 | 332000 | 331500 | 328 |
| 271 | 20231016 | 141000 | 158075776000 | 331500 | 332000 | 332000 | 331500 | 179 |
| 272 | 20231016 | 140900 | 158016388000 | 331500 | 332500 | 333000 | 331500 | 1695 |
| 273 | 20231016 | 140800 | 157452960500 | 333000 | 332500 | 333000 | 332000 | 852 |
| 274 | 20231016 | 140700 | 157169650000 | 332500 | 332500 | 332500 | 332000 | 725 |
| 275 | 20231016 | 140600 | 156928677000 | 332000 | 332500 | 332500 | 332000 | 352 |
| 276 | 20231016 | 140500 | 156811747500 | 332000 | 332000 | 332500 | 332000 | 157 |
| 277 | 20231016 | 140400 | 156759615000 | 332000 | 333000 | 333000 | 332000 | 757 |
| 278 | 20231016 | 140300 | 156507922000 | 332500 | 332000 | 333000 | 332000 | 807 |
| 279 | 20231016 | 140200 | 156239600000 | 332000 | 331000 | 333000 | 331000 | 2569 |
| 280 | 20231016 | 140100 | 155386929500 | 331000 | 331000 | 331500 | 331000 | 244 |
| 281 | 20231016 | 140000 | 155306141500 | 331000 | 331500 | 332000 | 331000 | 702 |
| 282 | 20231016 | 135900 | 155073567500 | 331500 | 331500 | 332000 | 331500 | 127 |
| 283 | 20231016 | 135800 | 155031463500 | 331500 | 331500 | 332000 | 331500 | 270 |
| 284 | 20231016 | 135700 | 154941876000 | 331500 | 331500 | 332000 | 331500 | 266 |
| 285 | 20231016 | 135600 | 154853655500 | 331500 | 332000 | 332000 | 331500 | 93 |
| 286 | 20231016 | 135500 | 154822817500 | 331500 | 331000 | 332000 | 330500 | 1463 |
| 287 | 20231016 | 135400 | 154338034500 | 330500 | 331000 | 331000 | 330500 | 411 |
| 288 | 20231016 | 135300 | 154202054500 | 330500 | 331000 | 331000 | 330500 | 535 |
| 289 | 20231016 | 135200 | 154025112000 | 330500 | 331000 | 331000 | 330500 | 430 |
| 290 | 20231016 | 135100 | 153882883000 | 330500 | 332000 | 332000 | 330500 | 1791 |
| 291 | 20231016 | 135000 | 153289970000 | 331500 | 331000 | 332000 | 331000 | 333 |
| 292 | 20231016 | 134900 | 153179589500 | 331000 | 330500 | 331500 | 330000 | 3491 |
| 293 | 20231016 | 134800 | 152024993000 | 330500 | 330000 | 330500 | 330000 | 295 |
| 294 | 20231016 | 134700 | 151927572000 | 330000 | 330000 | 330500 | 330000 | 315 |
| 295 | 20231016 | 134600 | 151823558500 | 330000 | 331000 | 331000 | 330000 | 2122 |
| 296 | 20231016 | 134500 | 151122460000 | 330500 | 330500 | 331000 | 330500 | 461 |
| 297 | 20231016 | 134400 | 150970085500 | 330500 | 330500 | 331000 | 330500 | 154 |
| 298 | 20231016 | 134300 | 150919170000 | 330500 | 330500 | 331000 | 330500 | 281 |
| 299 | 20231016 | 134200 | 150826213000 | 330500 | 330500 | 331000 | 330500 | 881 |
| 300 | 20231016 | 134100 | 150534996000 | 330500 | 330500 | 331000 | 330500 | 187 |
| 301 | 20231016 | 134000 | 150473183000 | 330500 | 330500 | 331000 | 330500 | 168 |
| 302 | 20231016 | 133900 | 150417645000 | 330500 | 330500 | 331000 | 330500 | 267 |
| 303 | 20231016 | 133800 | 150329347500 | 330500 | 330500 | 331000 | 330500 | 558 |
| 304 | 20231016 | 133700 | 150144884500 | 330500 | 331000 | 331500 | 330500 | 729 |
| 305 | 20231016 | 133600 | 149903507500 | 331000 | 331000 | 331500 | 331000 | 301 |
| 306 | 20231016 | 133500 | 149803813500 | 331500 | 331500 | 331500 | 331000 | 414 |
| 307 | 20231016 | 133400 | 149666682500 | 331500 | 332000 | 332500 | 331000 | 780 |
| 308 | 20231016 | 133300 | 149408045000 | 332000 | 332500 | 333000 | 332000 | 384 |
| 309 | 20231016 | 133200 | 149280420500 | 332500 | 332500 | 333000 | 331500 | 1996 |
| 310 | 20231016 | 133100 | 148616695500 | 332500 | 332000 | 333000 | 332000 | 485 |
| 311 | 20231016 | 133000 | 148455513000 | 332500 | 332000 | 333000 | 332000 | 2248 |
| 312 | 20231016 | 132900 | 147708257500 | 332000 | 332000 | 332500 | 332000 | 230 |
| 313 | 20231016 | 132800 | 147631894000 | 332000 | 331000 | 332500 | 331000 | 2162 |
| 314 | 20231016 | 132700 | 146914818500 | 331500 | 331000 | 331500 | 331000 | 276 |
| 315 | 20231016 | 132600 | 146823443500 | 331000 | 331000 | 331500 | 331000 | 681 |
| 316 | 20231016 | 132500 | 146597998500 | 331000 | 331000 | 331500 | 331000 | 613 |
| 317 | 20231016 | 132400 | 146395044500 | 331000 | 331500 | 332000 | 331000 | 438 |
| 318 | 20231016 | 132300 | 146249955000 | 331500 | 331000 | 331500 | 331000 | 512 |
| 319 | 20231016 | 132200 | 146080322500 | 331500 | 331000 | 332000 | 331000 | 1098 |
| 320 | 20231016 | 132100 | 145716466000 | 331500 | 331000 | 331500 | 331000 | 412 |
| 321 | 20231016 | 132000 | 145579988000 | 331000 | 331000 | 331500 | 331000 | 497 |
| 322 | 20231016 | 131900 | 145415393500 | 331000 | 330500 | 331500 | 330500 | 1960 |
| 323 | 20231016 | 131800 | 144766385000 | 331000 | 330000 | 331000 | 330000 | 1278 |
| 324 | 20231016 | 131700 | 144344048500 | 330000 | 330500 | 331000 | 330000 | 2211 |
| 325 | 20231016 | 131600 | 143613328500 | 330500 | 331500 | 332000 | 330500 | 2496 |
| 326 | 20231016 | 131500 | 142786777000 | 331500 | 331500 | 332000 | 331500 | 314 |
| 327 | 20231016 | 131400 | 142682675000 | 331500 | 331500 | 332000 | 331500 | 328 |
| 328 | 20231016 | 131300 | 142573942000 | 331500 | 332000 | 332500 | 331500 | 932 |
| 329 | 20231016 | 131200 | 142264595000 | 332000 | 332000 | 332500 | 332000 | 273 |
| 330 | 20231016 | 131100 | 142173950000 | 332500 | 332000 | 332500 | 332000 | 508 |
| 331 | 20231016 | 131000 | 142005284500 | 332000 | 333500 | 333500 | 332000 | 1858 |
| 332 | 20231016 | 130900 | 141387326000 | 333500 | 333000 | 333500 | 333000 | 504 |
| 333 | 20231016 | 130800 | 141219492000 | 333500 | 334000 | 334000 | 333000 | 536 |
| 334 | 20231016 | 130700 | 141040757500 | 333500 | 334000 | 334500 | 333500 | 1966 |
| 335 | 20231016 | 130600 | 140384484500 | 334500 | 335000 | 335000 | 334000 | 1263 |
| 336 | 20231016 | 130500 | 139962088000 | 334500 | 334500 | 335000 | 334500 | 292 |
| 337 | 20231016 | 130400 | 139864397000 | 334500 | 334500 | 335000 | 334500 | 277 |
| 338 | 20231016 | 130300 | 139771679000 | 335000 | 334500 | 335000 | 334500 | 468 |
| 339 | 20231016 | 130200 | 139615093500 | 334500 | 334000 | 335000 | 334000 | 1065 |
| 340 | 20231016 | 130100 | 139258878000 | 334000 | 334500 | 334500 | 334000 | 332 |
| 341 | 20231016 | 130000 | 139147968000 | 334000 | 333000 | 334500 | 333000 | 2521 |
| 342 | 20231016 | 125900 | 138306705500 | 333500 | 333500 | 333500 | 333000 | 536 |
| 343 | 20231016 | 125800 | 138127963000 | 333500 | 332500 | 334000 | 332500 | 2375 |
| 344 | 20231016 | 125700 | 137335535000 | 333000 | 332500 | 333000 | 332500 | 206 |
| 345 | 20231016 | 125600 | 137266948000 | 333000 | 333000 | 333000 | 332500 | 666 |
| 346 | 20231016 | 125500 | 137045243000 | 332500 | 332500 | 333000 | 332500 | 358 |
| 347 | 20231016 | 125400 | 136926100500 | 333000 | 332000 | 333000 | 332000 | 581 |
| 348 | 20231016 | 125300 | 136733022000 | 332500 | 332500 | 333000 | 331500 | 3149 |
| 349 | 20231016 | 125200 | 135686495500 | 332500 | 332500 | 333000 | 332500 | 403 |
| 350 | 20231016 | 125100 | 135552390000 | 332500 | 333000 | 333000 | 332500 | 111 |
| 351 | 20231016 | 125000 | 135515466500 | 333000 | 332500 | 333000 | 332500 | 133 |
| 352 | 20231016 | 124900 | 135471188500 | 333000 | 333000 | 333000 | 332500 | 246 |
| 353 | 20231016 | 124800 | 135389331000 | 333000 | 333000 | 333500 | 332500 | 2532 |
| 354 | 20231016 | 124700 | 134546214500 | 333000 | 332000 | 333000 | 332000 | 1128 |
| 355 | 20231016 | 124600 | 134171193000 | 332000 | 332500 | 332500 | 332000 | 147 |
| 356 | 20231016 | 124500 | 134122326500 | 332000 | 332000 | 332500 | 332000 | 159 |
| 357 | 20231016 | 124400 | 134069529500 | 332500 | 332500 | 332500 | 332000 | 140 |
| 358 | 20231016 | 124300 | 134023027000 | 332000 | 332500 | 332500 | 332000 | 170 |
| 359 | 20231016 | 124200 | 133966559500 | 332000 | 332500 | 332500 | 332000 | 227 |
| 360 | 20231016 | 124100 | 133891183500 | 332500 | 332000 | 332500 | 332000 | 526 |
| 361 | 20231016 | 124000 | 133716550500 | 332000 | 332000 | 333000 | 332000 | 1273 |
| 362 | 20231016 | 123900 | 133293673500 | 332000 | 331500 | 332000 | 331500 | 96 |
| 363 | 20231016 | 123800 | 133261840500 | 331500 | 331000 | 332000 | 331000 | 854 |
| 364 | 20231016 | 123700 | 132978754000 | 331500 | 331000 | 331500 | 331000 | 189 |
| 365 | 20231016 | 123600 | 132916173500 | 331500 | 331500 | 331500 | 331000 | 610 |
| 366 | 20231016 | 123500 | 132714245500 | 331000 | 331000 | 331500 | 331000 | 213 |
| 367 | 20231016 | 123400 | 132643733500 | 331000 | 331500 | 331500 | 331000 | 213 |
| 368 | 20231016 | 123300 | 132573154000 | 331500 | 332000 | 332500 | 331500 | 653 |
| 369 | 20231016 | 123200 | 132356537000 | 332000 | 332000 | 332500 | 331500 | 815 |
| 370 | 20231016 | 123100 | 132085933000 | 332000 | 331500 | 332000 | 331500 | 129 |
| 371 | 20231016 | 123000 | 132043130000 | 331500 | 331500 | 332000 | 331500 | 366 |
| 372 | 20231016 | 122900 | 131921721000 | 331500 | 332500 | 332500 | 331500 | 815 |
| 373 | 20231016 | 122800 | 131651274000 | 332500 | 332000 | 332500 | 331500 | 516 |
| 374 | 20231016 | 122700 | 131479973500 | 331500 | 331000 | 332000 | 330500 | 1746 |
| 375 | 20231016 | 122600 | 130901652500 | 331000 | 331000 | 331000 | 330500 | 196 |
| 376 | 20231016 | 122500 | 130836835000 | 330500 | 331000 | 331000 | 330500 | 216 |
| 377 | 20231016 | 122400 | 130765394000 | 331000 | 330500 | 331000 | 330500 | 159 |
| 378 | 20231016 | 122300 | 130712832500 | 330500 | 330000 | 331000 | 329500 | 628 |
| 379 | 20231016 | 122200 | 130505342500 | 330000 | 329500 | 330000 | 329500 | 1315 |
| 380 | 20231016 | 122100 | 130071639500 | 330000 | 329500 | 330000 | 329500 | 276 |
| 381 | 20231016 | 122000 | 129980668000 | 330000 | 330000 | 330000 | 329500 | 244 |
| 382 | 20231016 | 121900 | 129900240500 | 329500 | 330000 | 330500 | 329500 | 1734 |
| 383 | 20231016 | 121800 | 129328692500 | 330000 | 330500 | 330500 | 329500 | 335 |
| 384 | 20231016 | 121700 | 129218149000 | 329500 | 329500 | 330000 | 329000 | 2399 |
| 385 | 20231016 | 121600 | 128428005500 | 329500 | 329500 | 330000 | 329000 | 2156 |
| 386 | 20231016 | 121500 | 127717614500 | 329500 | 330500 | 331000 | 329500 | 2065 |
| 387 | 20231016 | 121400 | 127035774500 | 330500 | 331000 | 331000 | 330500 | 107 |
| 388 | 20231016 | 121300 | 127000388000 | 331000 | 330000 | 331000 | 330000 | 1970 |
| 389 | 20231016 | 121200 | 126349669000 | 330000 | 330500 | 330500 | 329500 | 512 |
| 390 | 20231016 | 121100 | 126180711500 | 330000 | 330000 | 330500 | 330000 | 350 |
| 391 | 20231016 | 121000 | 126065200000 | 330000 | 329500 | 330500 | 329500 | 1507 |
| 392 | 20231016 | 120900 | 125567854500 | 329500 | 330000 | 330000 | 329500 | 274 |
| 393 | 20231016 | 120800 | 125477515500 | 330000 | 329500 | 330000 | 329500 | 297 |
| 394 | 20231016 | 120700 | 125379629000 | 329500 | 330500 | 330500 | 329500 | 875 |
| 395 | 20231016 | 120600 | 125090930500 | 330000 | 330000 | 330500 | 330000 | 274 |
| 396 | 20231016 | 120500 | 125000485000 | 330000 | 330000 | 330500 | 330000 | 1091 |
| 397 | 20231016 | 120400 | 124640424500 | 330000 | 330500 | 330500 | 330000 | 744 |
| 398 | 20231016 | 120300 | 124394767000 | 330500 | 329500 | 330500 | 329500 | 1757 |
| 399 | 20231016 | 120200 | 123814974500 | 329500 | 330000 | 330000 | 329500 | 191 |
| 400 | 20231016 | 120100 | 123751991500 | 330000 | 330000 | 330000 | 329500 | 646 |
| 401 | 20231016 | 120000 | 123538914500 | 330000 | 329500 | 330000 | 329000 | 7801 |
| 402 | 20231016 | 115900 | 120967010500 | 329000 | 329500 | 330000 | 329000 | 2449 |
| 403 | 20231016 | 115800 | 120160454000 | 329500 | 330500 | 330500 | 329500 | 7127 |
| 404 | 20231016 | 115700 | 117809466000 | 330000 | 330000 | 330500 | 330000 | 1343 |
| 405 | 20231016 | 115600 | 117366255500 | 330000 | 330000 | 330500 | 330000 | 2008 |
| 406 | 20231016 | 115500 | 116703536500 | 330000 | 330500 | 330500 | 330000 | 4267 |
| 407 | 20231016 | 115400 | 115295402000 | 330000 | 331000 | 331000 | 330000 | 4910 |
| 408 | 20231016 | 115300 | 113672863000 | 331000 | 331000 | 331500 | 331000 | 3791 |
| 409 | 20231016 | 115200 | 112418037000 | 331000 | 331000 | 331500 | 331000 | 806 |
| 410 | 20231016 | 115100 | 112151244500 | 331000 | 331500 | 331500 | 331000 | 225 |
| 411 | 20231016 | 115000 | 112076735000 | 331000 | 331500 | 331500 | 331000 | 669 |
| 412 | 20231016 | 114900 | 111855217500 | 331000 | 331500 | 331500 | 331000 | 461 |
| 413 | 20231016 | 114800 | 111702496000 | 331500 | 332000 | 332000 | 331500 | 4138 |
| 414 | 20231016 | 114700 | 110330198000 | 331500 | 331500 | 332000 | 331500 | 250 |
| 415 | 20231016 | 114600 | 110247309500 | 331500 | 332000 | 332000 | 331500 | 1498 |
| 416 | 20231016 | 114500 | 109750151500 | 332000 | 332500 | 332500 | 332000 | 1935 |
| 417 | 20231016 | 114400 | 109107722000 | 332000 | 332500 | 332500 | 332000 | 1806 |
| 418 | 20231016 | 114300 | 108507477500 | 332500 | 332500 | 333000 | 332500 | 1459 |
| 419 | 20231016 | 114200 | 108022306500 | 332500 | 333500 | 333500 | 332500 | 4078 |
| 420 | 20231016 | 114100 | 106664368500 | 333000 | 333500 | 334000 | 333000 | 1378 |
| 421 | 20231016 | 114000 | 106204816000 | 333500 | 334000 | 334000 | 333500 | 191 |
| 422 | 20231016 | 113900 | 106141076500 | 334000 | 334000 | 334000 | 333500 | 324 |
| 423 | 20231016 | 113800 | 106032900000 | 333500 | 333500 | 334000 | 333500 | 248 |
| 424 | 20231016 | 113700 | 105950083500 | 334000 | 334000 | 334000 | 333500 | 212 |
| 425 | 20231016 | 113600 | 105879347500 | 334000 | 333500 | 334000 | 333000 | 1627 |
| 426 | 20231016 | 113500 | 105336589000 | 333500 | 333500 | 333500 | 333000 | 191 |
| 427 | 20231016 | 113400 | 105272919000 | 333500 | 333500 | 333500 | 333000 | 352 |
| 428 | 20231016 | 113300 | 105155647500 | 333000 | 333500 | 333500 | 333000 | 248 |
| 429 | 20231016 | 113200 | 105073035500 | 333500 | 333500 | 333500 | 333000 | 412 |
| 430 | 20231016 | 113100 | 104935739500 | 333000 | 333500 | 333500 | 333000 | 151 |
| 431 | 20231016 | 113000 | 104885392000 | 333500 | 333000 | 333500 | 333000 | 315 |
| 432 | 20231016 | 112900 | 104780447500 | 333500 | 333500 | 333500 | 333000 | 187 |
| 433 | 20231016 | 112800 | 104718150000 | 333500 | 333500 | 334000 | 333000 | 1507 |
| 434 | 20231016 | 112700 | 104215622500 | 333500 | 333500 | 334000 | 333500 | 36 |
| 435 | 20231016 | 112600 | 104203612000 | 333500 | 334000 | 334000 | 333500 | 261 |
| 436 | 20231016 | 112500 | 104116475000 | 334000 | 334000 | 334500 | 334000 | 1028 |
| 437 | 20231016 | 112400 | 103773119000 | 334000 | 334500 | 334500 | 334000 | 232 |
| 438 | 20231016 | 112300 | 103695564000 | 334500 | 334000 | 335000 | 334000 | 1266 |
| 439 | 20231016 | 112200 | 103272031000 | 334000 | 334500 | 334500 | 334000 | 170 |
| 440 | 20231016 | 112100 | 103215235000 | 334000 | 334000 | 334500 | 334000 | 72 |
| 441 | 20231016 | 112000 | 103191164000 | 334000 | 334000 | 334500 | 334000 | 50 |
| 442 | 20231016 | 111900 | 103174459500 | 334500 | 334500 | 334500 | 334000 | 147 |
| 443 | 20231016 | 111800 | 103125302000 | 334500 | 334500 | 334500 | 333500 | 1330 |
| 444 | 20231016 | 111700 | 102680686500 | 334500 | 333500 | 335000 | 333500 | 1193 |
| 445 | 20231016 | 111600 | 102281793000 | 334000 | 334000 | 334500 | 333500 | 257 |
| 446 | 20231016 | 111500 | 102195943000 | 334000 | 334500 | 334500 | 333500 | 323 |
| 447 | 20231016 | 111400 | 102088064500 | 334000 | 334500 | 334500 | 334000 | 285 |
| 448 | 20231016 | 111300 | 101992828500 | 334000 | 334000 | 335000 | 333500 | 978 |
| 449 | 20231016 | 111200 | 101665811000 | 334000 | 334000 | 334500 | 333500 | 1263 |
| 450 | 20231016 | 111100 | 101243606500 | 334000 | 334000 | 334000 | 333500 | 116 |
| 451 | 20231016 | 111000 | 101204877500 | 334000 | 334000 | 334000 | 333500 | 948 |
| 452 | 20231016 | 110900 | 100888335000 | 333500 | 333500 | 334000 | 333500 | 602 |
| 453 | 20231016 | 110800 | 100687545500 | 333500 | 334000 | 334000 | 333500 | 535 |
| 454 | 20231016 | 110700 | 100508857000 | 334000 | 333500 | 334000 | 333500 | 378 |
| 455 | 20231016 | 110600 | 100382643000 | 333500 | 334000 | 334000 | 333000 | 779 |
| 456 | 20231016 | 110500 | 100122839500 | 334000 | 333500 | 334500 | 333000 | 2401 |
| 457 | 20231016 | 110400 | 99321579500 | 333500 | 334000 | 334500 | 333500 | 3707 |
| 458 | 20231016 | 110300 | 98083209000 | 333500 | 334000 | 334000 | 333500 | 294 |
| 459 | 20231016 | 110200 | 97985151500 | 334000 | 334000 | 334500 | 333500 | 744 |
| 460 | 20231016 | 110100 | 97736694500 | 334000 | 334500 | 334500 | 334000 | 2067 |
| 461 | 20231016 | 110000 | 97045803500 | 334000 | 334000 | 334500 | 334000 | 733 |
| 462 | 20231016 | 105900 | 96800954500 | 334500 | 335000 | 335000 | 334000 | 3443 |
| 463 | 20231016 | 105800 | 95649596500 | 335500 | 335500 | 335500 | 335000 | 183 |
| 464 | 20231016 | 105700 | 95588288500 | 335000 | 336000 | 336000 | 335000 | 1369 |
| 465 | 20231016 | 105600 | 95129445500 | 335500 | 335500 | 336000 | 335500 | 223 |
| 466 | 20231016 | 105500 | 95054572500 | 335500 | 336500 | 337000 | 335500 | 1991 |
| 467 | 20231016 | 105400 | 94385708500 | 336500 | 337000 | 337000 | 336500 | 56 |
| 468 | 20231016 | 105300 | 94366850500 | 337000 | 337000 | 337500 | 336500 | 328 |
| 469 | 20231016 | 105200 | 94256314000 | 337500 | 337500 | 338000 | 337000 | 771 |
| 470 | 20231016 | 105100 | 93996236500 | 337500 | 336500 | 338000 | 336500 | 954 |
| 471 | 20231016 | 105000 | 93674663500 | 336000 | 335000 | 336500 | 335000 | 1261 |
| 472 | 20231016 | 104900 | 93251219500 | 335500 | 335500 | 335500 | 335000 | 71 |
| 473 | 20231016 | 104800 | 93227416000 | 335500 | 335000 | 335500 | 335000 | 200 |
| 474 | 20231016 | 104700 | 93160405000 | 335000 | 335500 | 336000 | 335000 | 853 |
| 475 | 20231016 | 104600 | 92874290500 | 335500 | 336000 | 336000 | 335500 | 249 |
| 476 | 20231016 | 104500 | 92790653000 | 336000 | 336500 | 336500 | 335500 | 816 |
| 477 | 20231016 | 104400 | 92516487500 | 336000 | 335500 | 336500 | 335500 | 382 |
| 478 | 20231016 | 104300 | 92388153000 | 335500 | 336500 | 337000 | 335500 | 1098 |
| 479 | 20231016 | 104200 | 92019210500 | 336500 | 336000 | 336500 | 336000 | 487 |
| 480 | 20231016 | 104100 | 91855368000 | 336000 | 336000 | 336500 | 336000 | 230 |
| 481 | 20231016 | 104000 | 91778085500 | 336000 | 336500 | 337000 | 336000 | 399 |
| 482 | 20231016 | 103900 | 91643868000 | 336500 | 336000 | 336500 | 336000 | 636 |
| 483 | 20231016 | 103800 | 91429880000 | 336000 | 335500 | 336500 | 335500 | 753 |
| 484 | 20231016 | 103700 | 91176837500 | 335500 | 335000 | 336000 | 335000 | 665 |
| 485 | 20231016 | 103600 | 90953762500 | 335500 | 336500 | 336500 | 335500 | 969 |
| 486 | 20231016 | 103500 | 90628412500 | 336500 | 337000 | 337000 | 336000 | 1668 |
| 487 | 20231016 | 103400 | 90066882500 | 337500 | 336500 | 337500 | 336500 | 1112 |
| 488 | 20231016 | 103300 | 89692129000 | 336500 | 337000 | 337000 | 336500 | 139 |
| 489 | 20231016 | 103200 | 89645327500 | 337000 | 338500 | 338500 | 336500 | 1582 |
| 490 | 20231016 | 103100 | 89111907500 | 338000 | 338500 | 339000 | 338000 | 366 |
| 491 | 20231016 | 103000 | 88988066000 | 338500 | 338000 | 339000 | 338000 | 2464 |
| 492 | 20231016 | 102900 | 88154404000 | 338000 | 336500 | 338000 | 336500 | 1479 |
| 493 | 20231016 | 102800 | 87655317500 | 336500 | 336000 | 337000 | 336000 | 915 |
| 494 | 20231016 | 102700 | 87347434000 | 336000 | 336500 | 337000 | 336000 | 741 |
| 495 | 20231016 | 102600 | 87098218000 | 336500 | 335500 | 336500 | 335500 | 599 |
| 496 | 20231016 | 102500 | 86896894500 | 336000 | 335000 | 336000 | 335000 | 709 |
| 497 | 20231016 | 102400 | 86658927000 | 335500 | 335000 | 335500 | 335000 | 233 |
| 498 | 20231016 | 102300 | 86580803500 | 335000 | 335000 | 335500 | 335000 | 692 |
| 499 | 20231016 | 102200 | 86348696000 | 335000 | 335000 | 335500 | 335000 | 190 |
| 500 | 20231016 | 102100 | 86285044000 | 335000 | 334000 | 335000 | 334000 | 1437 |
| 501 | 20231016 | 102000 | 85803929000 | 334000 | 334500 | 335000 | 334000 | 1604 |
| 502 | 20231016 | 101900 | 85267466500 | 334500 | 334500 | 335000 | 334500 | 200 |
| 503 | 20231016 | 101800 | 85200564500 | 334500 | 335000 | 335000 | 334500 | 359 |
| 504 | 20231016 | 101700 | 85080468000 | 334500 | 334500 | 335000 | 334000 | 1617 |
| 505 | 20231016 | 101600 | 84539635000 | 334500 | 335500 | 335500 | 334500 | 2704 |
| 506 | 20231016 | 101500 | 83633908000 | 335500 | 336000 | 336500 | 335000 | 3158 |
| 507 | 20231016 | 101400 | 82574319000 | 336000 | 337000 | 337000 | 336000 | 1888 |
| 508 | 20231016 | 101300 | 81939005000 | 337000 | 337500 | 337500 | 337000 | 337 |
| 509 | 20231016 | 101200 | 81825361500 | 337000 | 337500 | 337500 | 337000 | 234 |
| 510 | 20231016 | 101100 | 81746499500 | 337000 | 338000 | 338000 | 337000 | 1746 |
| 511 | 20231016 | 101000 | 81156842500 | 338000 | 338500 | 338500 | 338000 | 345 |
| 512 | 20231016 | 100900 | 81040115500 | 338000 | 339000 | 339000 | 338000 | 1253 |
| 513 | 20231016 | 100800 | 80616258000 | 338500 | 338500 | 339000 | 338500 | 553 |
| 514 | 20231016 | 100700 | 80429007500 | 338500 | 338000 | 338500 | 338000 | 1169 |
| 515 | 20231016 | 100600 | 80033390500 | 338500 | 339000 | 339500 | 338000 | 1055 |
| 516 | 20231016 | 100500 | 79675965500 | 339000 | 339000 | 339000 | 338500 | 1217 |
| 517 | 20231016 | 100400 | 79263445000 | 338500 | 339000 | 339500 | 338500 | 3874 |
| 518 | 20231016 | 100300 | 77949756000 | 339000 | 338500 | 339500 | 338500 | 5381 |
| 519 | 20231016 | 100200 | 76126282500 | 338500 | 338500 | 339000 | 338000 | 815 |
| 520 | 20231016 | 100100 | 75850491500 | 338500 | 339500 | 339500 | 338500 | 1440 |
| 521 | 20231016 | 100000 | 75362515500 | 339000 | 338500 | 339500 | 338500 | 1251 |
| 522 | 20231016 | 095900 | 74938368500 | 339000 | 338000 | 339000 | 338000 | 1038 |
| 523 | 20231016 | 095800 | 74586886000 | 338000 | 339000 | 339500 | 338000 | 2049 |
| 524 | 20231016 | 095700 | 73893055500 | 339000 | 338500 | 339500 | 338000 | 1580 |
| 525 | 20231016 | 095600 | 73357598000 | 338500 | 338000 | 338500 | 338000 | 456 |
| 526 | 20231016 | 095500 | 73203274500 | 338500 | 338000 | 339000 | 337500 | 3222 |
| 527 | 20231016 | 095400 | 72113525500 | 338500 | 339000 | 339500 | 338000 | 2338 |
| 528 | 20231016 | 095300 | 71321313500 | 339000 | 338500 | 339500 | 338000 | 4421 |
| 529 | 20231016 | 095200 | 69823503000 | 339000 | 338000 | 339000 | 338000 | 1709 |
| 530 | 20231016 | 095100 | 69245215500 | 338000 | 337000 | 338000 | 337000 | 1308 |
| 531 | 20231016 | 095000 | 68803947000 | 337000 | 337000 | 337500 | 336500 | 2548 |
| 532 | 20231016 | 094900 | 67945864500 | 337500 | 334500 | 337500 | 334500 | 2190 |
| 533 | 20231016 | 094800 | 67210174500 | 335000 | 335000 | 335500 | 334500 | 322 |
| 534 | 20231016 | 094700 | 67102274000 | 335500 | 334500 | 335500 | 334500 | 1621 |
| 535 | 20231016 | 094600 | 66559352500 | 334500 | 334000 | 335000 | 334000 | 2018 |
| 536 | 20231016 | 094500 | 65884290000 | 334000 | 334500 | 335000 | 334000 | 1540 |
| 537 | 20231016 | 094400 | 65369263500 | 335000 | 334500 | 335000 | 334000 | 1358 |
| 538 | 20231016 | 094300 | 64914902500 | 334000 | 334500 | 335000 | 333500 | 2509 |
| 539 | 20231016 | 094200 | 64075812000 | 334500 | 333500 | 334500 | 333000 | 4921 |
| 540 | 20231016 | 094100 | 62433001500 | 333500 | 334500 | 334500 | 333500 | 2096 |
| 541 | 20231016 | 094000 | 61733196500 | 334500 | 334500 | 335000 | 334500 | 1602 |
| 542 | 20231016 | 093900 | 61197225500 | 334500 | 336000 | 336000 | 334500 | 7034 |
| 543 | 20231016 | 093800 | 58838919000 | 336500 | 337000 | 337000 | 336000 | 980 |
| 544 | 20231016 | 093700 | 58509154000 | 337000 | 337000 | 337000 | 336500 | 1734 |
| 545 | 20231016 | 093600 | 57925428500 | 337000 | 338500 | 338500 | 336500 | 2202 |
| 546 | 20231016 | 093500 | 57182542000 | 338000 | 339000 | 339500 | 338000 | 2772 |
| 547 | 20231016 | 093400 | 56243700500 | 339000 | 338500 | 339500 | 338500 | 2725 |
| 548 | 20231016 | 093300 | 55319731500 | 338000 | 337500 | 338500 | 337000 | 1003 |
| 549 | 20231016 | 093200 | 54980784500 | 337500 | 337000 | 338500 | 337000 | 4220 |
| 550 | 20231016 | 093100 | 53556636000 | 337000 | 337500 | 338000 | 336500 | 1842 |
| 551 | 20231016 | 093000 | 52935601500 | 337500 | 336500 | 337500 | 336500 | 2416 |
| 552 | 20231016 | 092900 | 52121720000 | 336500 | 336500 | 337000 | 336000 | 1511 |
| 553 | 20231016 | 092800 | 51613249000 | 336500 | 337000 | 337500 | 336000 | 3210 |
| 554 | 20231016 | 092700 | 50532598500 | 337000 | 337000 | 337500 | 336000 | 3303 |
| 555 | 20231016 | 092600 | 49419985500 | 337000 | 337500 | 337500 | 336500 | 2918 |
| 556 | 20231016 | 092500 | 48435925000 | 337000 | 337500 | 338000 | 336000 | 3806 |
| 557 | 20231016 | 092400 | 47153353500 | 338000 | 337500 | 338500 | 337500 | 1652 |
| 558 | 20231016 | 092300 | 46595047500 | 337500 | 339500 | 339500 | 337500 | 2372 |
| 559 | 20231016 | 092200 | 45791864500 | 339000 | 338500 | 339500 | 338000 | 3345 |
| 560 | 20231016 | 092100 | 44658638500 | 338000 | 336500 | 338500 | 336500 | 1657 |
| 561 | 20231016 | 092000 | 44099385500 | 336500 | 337500 | 338500 | 336500 | 4762 |
| 562 | 20231016 | 091900 | 42492224500 | 338000 | 337500 | 338500 | 337000 | 2656 |
| 563 | 20231016 | 091800 | 41595058500 | 338000 | 338000 | 338000 | 337000 | 5078 |
| 564 | 20231016 | 091700 | 39880490000 | 338000 | 335500 | 338000 | 335000 | 4831 |
| 565 | 20231016 | 091600 | 38253458000 | 335000 | 335000 | 335500 | 334500 | 1818 |
| 566 | 20231016 | 091500 | 37644435000 | 335000 | 335500 | 335500 | 334500 | 1632 |
| 567 | 20231016 | 091400 | 37097711000 | 335500 | 335000 | 336000 | 334500 | 3569 |
| 568 | 20231016 | 091300 | 35900775000 | 335000 | 335000 | 335500 | 334500 | 4061 |
| 569 | 20231016 | 091200 | 34540214000 | 335000 | 333500 | 335000 | 333500 | 1854 |
| 570 | 20231016 | 091100 | 33920123000 | 333500 | 332500 | 334000 | 332000 | 5283 |
| 571 | 20231016 | 091000 | 32160434000 | 332000 | 330500 | 333000 | 330000 | 5144 |
| 572 | 20231016 | 090900 | 30456527500 | 330500 | 334000 | 334000 | 330000 | 11527 |
| 573 | 20231016 | 090800 | 26629716000 | 333500 | 334500 | 335000 | 333500 | 5053 |
| 574 | 20231016 | 090700 | 24942205500 | 334500 | 334500 | 335000 | 334000 | 1822 |
| 575 | 20231016 | 090600 | 24332745000 | 334500 | 335000 | 336000 | 334000 | 4838 |
| 576 | 20231016 | 090500 | 22711514500 | 335000 | 336500 | 337000 | 335000 | 2667 |
| 577 | 20231016 | 090400 | 21815871500 | 336500 | 334500 | 336500 | 334000 | 4141 |
| 578 | 20231016 | 090300 | 20428367500 | 334000 | 335500 | 336000 | 333500 | 10018 |
| 579 | 20231016 | 090200 | 17074643000 | 335500 | 336500 | 338000 | 335000 | 9640 |
| 580 | 20231016 | 090100 | 13828538000 | 336500 | 335000 | 339500 | 335000 | 13661 |
| 581 | 20231016 | 090000 | 9212453500 | 335500 | 335500 | 336000 | 332500 | 27487 |