34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 183900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 20741 |
| 3 | 20231010 | 183800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 4 | 20231010 | 183700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 5 | 20231010 | 183600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 6 | 20231010 | 183500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 7 | 20231010 | 183400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 8 | 20231010 | 183300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 9 | 20231010 | 183200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 10 | 20231010 | 183100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 11 | 20231010 | 183000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 12 | 20231010 | 182900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 13 | 20231010 | 182800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 14 | 20231010 | 182700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 15 | 20231010 | 182600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 16 | 20231010 | 182500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 17 | 20231010 | 182400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 18 | 20231010 | 182300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 19 | 20231010 | 182200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 20 | 20231010 | 182100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 21 | 20231010 | 182000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 22 | 20231010 | 181900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 23 | 20231010 | 181800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 24 | 20231010 | 181700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 25 | 20231010 | 181600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 26 | 20231010 | 181500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 27 | 20231010 | 181400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 28 | 20231010 | 181300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 29 | 20231010 | 181200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 30 | 20231010 | 181100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 31 | 20231010 | 181000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 32 | 20231010 | 180900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 20741 |
| 33 | 20231010 | 180800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 34 | 20231010 | 180700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 35 | 20231010 | 180600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 36 | 20231010 | 180500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 37 | 20231010 | 180400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 38 | 20231010 | 180300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 39 | 20231010 | 180200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 40 | 20231010 | 180100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 41 | 20231010 | 180000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 42 | 20231010 | 175900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 43 | 20231010 | 175800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 44 | 20231010 | 175700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 45 | 20231010 | 175600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 46 | 20231010 | 175500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 47 | 20231010 | 175400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 48 | 20231010 | 175300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 49 | 20231010 | 175200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 50 | 20231010 | 175100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 51 | 20231010 | 175000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 52 | 20231010 | 174900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 53 | 20231010 | 174800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 54 | 20231010 | 174700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 55 | 20231010 | 174600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 56 | 20231010 | 174500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 57 | 20231010 | 174400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 58 | 20231010 | 174300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 59 | 20231010 | 174200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 60 | 20231010 | 174100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 61 | 20231010 | 174000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 62 | 20231010 | 173900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 20741 |
| 63 | 20231010 | 173800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 64 | 20231010 | 173700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 65 | 20231010 | 173600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 66 | 20231010 | 173500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 67 | 20231010 | 173400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 68 | 20231010 | 173300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 69 | 20231010 | 173200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 70 | 20231010 | 173100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 71 | 20231010 | 173000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 72 | 20231010 | 172900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 73 | 20231010 | 172800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 74 | 20231010 | 172700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 75 | 20231010 | 172600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 76 | 20231010 | 172500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 77 | 20231010 | 172400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 78 | 20231010 | 172300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 79 | 20231010 | 172200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 80 | 20231010 | 172100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 81 | 20231010 | 172000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 82 | 20231010 | 171900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 83 | 20231010 | 171800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 84 | 20231010 | 171700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 85 | 20231010 | 171600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 86 | 20231010 | 171500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 87 | 20231010 | 171400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 88 | 20231010 | 171300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 89 | 20231010 | 171200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 90 | 20231010 | 171100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 91 | 20231010 | 171000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 92 | 20231010 | 170900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 20741 |
| 93 | 20231010 | 170800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 94 | 20231010 | 170700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 95 | 20231010 | 170600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 96 | 20231010 | 170500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 97 | 20231010 | 170400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 98 | 20231010 | 170300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 99 | 20231010 | 170200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 100 | 20231010 | 170100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 101 | 20231010 | 170000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 102 | 20231010 | 165900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 103 | 20231010 | 165800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 104 | 20231010 | 165700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 105 | 20231010 | 165600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 106 | 20231010 | 165500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 107 | 20231010 | 165400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 108 | 20231010 | 165300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 109 | 20231010 | 165200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 110 | 20231010 | 165100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 111 | 20231010 | 165000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 112 | 20231010 | 164900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 113 | 20231010 | 164800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 114 | 20231010 | 164700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 115 | 20231010 | 164600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 116 | 20231010 | 164500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 117 | 20231010 | 164400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 118 | 20231010 | 164300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 119 | 20231010 | 164200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 120 | 20231010 | 164100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 121 | 20231010 | 164000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 122 | 20231010 | 163900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 20741 |
| 123 | 20231010 | 163800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 124 | 20231010 | 163700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 125 | 20231010 | 163600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 126 | 20231010 | 163500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 127 | 20231010 | 163400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 128 | 20231010 | 163300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 129 | 20231010 | 163200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 130 | 20231010 | 163100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 131 | 20231010 | 163000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 132 | 20231010 | 162900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 133 | 20231010 | 162800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 134 | 20231010 | 162700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 135 | 20231010 | 162600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 136 | 20231010 | 162500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 137 | 20231010 | 162400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 138 | 20231010 | 162300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 139 | 20231010 | 162200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 140 | 20231010 | 162100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 141 | 20231010 | 162000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 142 | 20231010 | 161900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 143 | 20231010 | 161800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 144 | 20231010 | 161700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 145 | 20231010 | 161600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 146 | 20231010 | 161500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 147 | 20231010 | 161400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 148 | 20231010 | 161300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 149 | 20231010 | 161200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 150 | 20231010 | 161100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 151 | 20231010 | 161000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 152 | 20231010 | 160900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 20741 |
| 153 | 20231010 | 160800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 154 | 20231010 | 160700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 155 | 20231010 | 160600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 156 | 20231010 | 160500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 157 | 20231010 | 160400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 158 | 20231010 | 160300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 159 | 20231010 | 160200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 160 | 20231010 | 160100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 161 | 20231010 | 160000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 162 | 20231010 | 155900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 163 | 20231010 | 155800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 164 | 20231010 | 155700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 165 | 20231010 | 155600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 166 | 20231010 | 155500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 167 | 20231010 | 155400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 168 | 20231010 | 155300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 169 | 20231010 | 155200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 170 | 20231010 | 155100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 171 | 20231010 | 155000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 172 | 20231010 | 154900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 173 | 20231010 | 154800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 174 | 20231010 | 154700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 175 | 20231010 | 154600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 176 | 20231010 | 154500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 177 | 20231010 | 154400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 178 | 20231010 | 154300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 179 | 20231010 | 154200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 180 | 20231010 | 154100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 181 | 20231010 | 154000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 182 | 20231010 | 153900 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 20741 |
| 183 | 20231010 | 153800 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 184 | 20231010 | 153700 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 185 | 20231010 | 153600 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 186 | 20231010 | 153500 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 187 | 20231010 | 153400 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 188 | 20231010 | 153300 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 189 | 20231010 | 153200 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 190 | 20231010 | 153100 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 191 | 20231010 | 153000 | 195075160000 | 314500 | 314500 | 314500 | 314500 | 20741 |
| 192 | 20231010 | 152900 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 193 | 20231010 | 152800 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 194 | 20231010 | 152700 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 195 | 20231010 | 152600 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 196 | 20231010 | 152500 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 197 | 20231010 | 152400 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 198 | 20231010 | 152300 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 199 | 20231010 | 152200 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 200 | 20231010 | 152100 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 201 | 20231010 | 152000 | 188552115500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 202 | 20231010 | 151900 | 188552115500 | 314000 | 314500 | 314500 | 313500 | 2424 |
| 203 | 20231010 | 151800 | 187791124000 | 314000 | 314000 | 314500 | 313500 | 3226 |
| 204 | 20231010 | 151700 | 186778422500 | 313500 | 314000 | 314500 | 313500 | 2856 |
| 205 | 20231010 | 151600 | 185881897000 | 314000 | 313500 | 314500 | 313500 | 3574 |
| 206 | 20231010 | 151500 | 184759697500 | 313500 | 314000 | 314500 | 313500 | 1728 |
| 207 | 20231010 | 151400 | 184217369000 | 314000 | 314500 | 314500 | 314000 | 3379 |
| 208 | 20231010 | 151300 | 183156065000 | 315000 | 314000 | 315000 | 314000 | 2093 |
| 209 | 20231010 | 151200 | 182497884000 | 314500 | 314000 | 315000 | 314000 | 2231 |
| 210 | 20231010 | 151100 | 181796527500 | 314500 | 315500 | 315500 | 314000 | 5213 |
| 211 | 20231010 | 151000 | 180156885500 | 315000 | 315000 | 315500 | 314500 | 2269 |
| 212 | 20231010 | 150900 | 179442123500 | 315000 | 315000 | 315500 | 315000 | 1408 |
| 213 | 20231010 | 150800 | 178998415000 | 315500 | 315500 | 316000 | 315000 | 1769 |
| 214 | 20231010 | 150700 | 178440566000 | 315500 | 315000 | 316000 | 315000 | 2100 |
| 215 | 20231010 | 150600 | 177778362500 | 315000 | 315500 | 316000 | 315000 | 3361 |
| 216 | 20231010 | 150500 | 176718620500 | 315500 | 315500 | 316000 | 315500 | 2379 |
| 217 | 20231010 | 150400 | 175967957500 | 316000 | 316000 | 316000 | 315500 | 490 |
| 218 | 20231010 | 150300 | 175813348000 | 316000 | 315500 | 316000 | 315000 | 6142 |
| 219 | 20231010 | 150200 | 173875567500 | 316000 | 316000 | 316500 | 315500 | 963 |
| 220 | 20231010 | 150100 | 173571285000 | 316500 | 315500 | 316500 | 315000 | 4035 |
| 221 | 20231010 | 150000 | 172298529500 | 315500 | 315000 | 316000 | 314500 | 3106 |
| 222 | 20231010 | 145900 | 171318589500 | 315000 | 315000 | 315500 | 314500 | 3848 |
| 223 | 20231010 | 145800 | 170106549500 | 315000 | 315000 | 316000 | 315000 | 3760 |
| 224 | 20231010 | 145700 | 168921279000 | 315000 | 315500 | 316000 | 315000 | 5845 |
| 225 | 20231010 | 145600 | 167078829000 | 315500 | 316500 | 316500 | 315000 | 6506 |
| 226 | 20231010 | 145500 | 165024932000 | 316500 | 317000 | 317500 | 316000 | 1540 |
| 227 | 20231010 | 145400 | 164537152500 | 317000 | 316500 | 317000 | 316500 | 1052 |
| 228 | 20231010 | 145300 | 164204122000 | 316500 | 317000 | 317000 | 316500 | 1432 |
| 229 | 20231010 | 145200 | 163750851500 | 317000 | 317000 | 317500 | 316500 | 1643 |
| 230 | 20231010 | 145100 | 163229594500 | 317000 | 317000 | 317500 | 316500 | 1542 |
| 231 | 20231010 | 145000 | 162740803500 | 316500 | 316500 | 317500 | 316500 | 2255 |
| 232 | 20231010 | 144900 | 162026300500 | 316500 | 317000 | 317500 | 316500 | 1803 |
| 233 | 20231010 | 144800 | 161454811500 | 317000 | 318500 | 318500 | 317000 | 5254 |
| 234 | 20231010 | 144700 | 159788114500 | 318000 | 318500 | 318500 | 317500 | 5864 |
| 235 | 20231010 | 144600 | 157924710500 | 318000 | 319000 | 319500 | 318000 | 1550 |
| 236 | 20231010 | 144500 | 157430620000 | 319500 | 319000 | 320000 | 319000 | 1707 |
| 237 | 20231010 | 144400 | 156885428500 | 319000 | 320000 | 320000 | 319000 | 889 |
| 238 | 20231010 | 144300 | 156601422000 | 320000 | 321000 | 321000 | 320000 | 2383 |
| 239 | 20231010 | 144200 | 155838184500 | 321000 | 320500 | 321000 | 320500 | 222 |
| 240 | 20231010 | 144100 | 155767007500 | 320500 | 321000 | 321000 | 320500 | 706 |
| 241 | 20231010 | 144000 | 155540478000 | 320500 | 320500 | 321000 | 320000 | 2008 |
| 242 | 20231010 | 143900 | 154896901500 | 321000 | 320500 | 321000 | 320500 | 1377 |
| 243 | 20231010 | 143800 | 154455043000 | 320500 | 321000 | 321000 | 320500 | 709 |
| 244 | 20231010 | 143700 | 154227522000 | 321000 | 320000 | 321000 | 320000 | 1277 |
| 245 | 20231010 | 143600 | 153818230500 | 320500 | 319500 | 320500 | 319000 | 4047 |
| 246 | 20231010 | 143500 | 152523083500 | 319000 | 319000 | 319500 | 318500 | 1850 |
| 247 | 20231010 | 143400 | 151933082000 | 319000 | 319000 | 319000 | 318000 | 772 |
| 248 | 20231010 | 143300 | 151687211500 | 319000 | 319000 | 319500 | 318500 | 2860 |
| 249 | 20231010 | 143200 | 150775778500 | 319000 | 318500 | 319000 | 318000 | 2902 |
| 250 | 20231010 | 143100 | 149851558000 | 319000 | 319000 | 319500 | 318500 | 2527 |
| 251 | 20231010 | 143000 | 149045636500 | 318500 | 318500 | 319000 | 317500 | 2257 |
| 252 | 20231010 | 142900 | 148327556000 | 318000 | 318000 | 318500 | 318000 | 770 |
| 253 | 20231010 | 142800 | 148082605500 | 318500 | 318000 | 318500 | 318000 | 395 |
| 254 | 20231010 | 142700 | 147956939500 | 318500 | 317500 | 318500 | 317500 | 3865 |
| 255 | 20231010 | 142600 | 146728271000 | 318000 | 317500 | 318000 | 317000 | 1658 |
| 256 | 20231010 | 142500 | 146201967500 | 317500 | 318500 | 318500 | 317000 | 2843 |
| 257 | 20231010 | 142400 | 145298866500 | 318000 | 318500 | 319000 | 318000 | 3207 |
| 258 | 20231010 | 142300 | 144277707500 | 319000 | 319000 | 319000 | 318500 | 1883 |
| 259 | 20231010 | 142200 | 143677492500 | 319000 | 319000 | 319500 | 319000 | 1897 |
| 260 | 20231010 | 142100 | 143072327500 | 319000 | 320000 | 320000 | 319000 | 961 |
| 261 | 20231010 | 142000 | 142765316000 | 319500 | 320000 | 320000 | 319000 | 891 |
| 262 | 20231010 | 141900 | 142480699500 | 320000 | 319500 | 320000 | 319000 | 1650 |
| 263 | 20231010 | 141800 | 141953783500 | 319000 | 319000 | 319500 | 319000 | 1488 |
| 264 | 20231010 | 141700 | 141479086000 | 319000 | 319500 | 320000 | 319000 | 1338 |
| 265 | 20231010 | 141600 | 141051761500 | 319500 | 319000 | 320000 | 319000 | 2707 |
| 266 | 20231010 | 141500 | 140187528000 | 319000 | 319500 | 319500 | 318500 | 2581 |
| 267 | 20231010 | 141400 | 139364094000 | 319500 | 319500 | 320000 | 319000 | 1836 |
| 268 | 20231010 | 141300 | 138777750500 | 319500 | 320000 | 320500 | 319500 | 1588 |
| 269 | 20231010 | 141200 | 138269818500 | 320000 | 320000 | 320500 | 319500 | 5649 |
| 270 | 20231010 | 141100 | 136463059000 | 320000 | 320500 | 320500 | 320000 | 3064 |
| 271 | 20231010 | 141000 | 135482464000 | 320000 | 321000 | 321000 | 320000 | 914 |
| 272 | 20231010 | 140900 | 135189540500 | 321000 | 320500 | 321000 | 320500 | 1338 |
| 273 | 20231010 | 140800 | 134760528000 | 321000 | 320500 | 321500 | 320500 | 2312 |
| 274 | 20231010 | 140700 | 134018166500 | 320500 | 320500 | 321000 | 320500 | 1267 |
| 275 | 20231010 | 140600 | 133612070000 | 321000 | 320500 | 321000 | 320500 | 4591 |
| 276 | 20231010 | 140500 | 132140592500 | 320500 | 321000 | 321500 | 320500 | 2882 |
| 277 | 20231010 | 140400 | 131215590500 | 321000 | 321500 | 321500 | 321000 | 291 |
| 278 | 20231010 | 140300 | 131122162500 | 321500 | 321500 | 322000 | 321000 | 514 |
| 279 | 20231010 | 140200 | 130956966000 | 322000 | 321500 | 322000 | 321000 | 943 |
| 280 | 20231010 | 140100 | 130653787000 | 321500 | 321500 | 322000 | 321000 | 693 |
| 281 | 20231010 | 140000 | 130431002500 | 321500 | 321500 | 322000 | 321000 | 329 |
| 282 | 20231010 | 135900 | 130325262500 | 321500 | 322500 | 322500 | 321000 | 935 |
| 283 | 20231010 | 135800 | 130024573500 | 322000 | 322500 | 322500 | 322000 | 227 |
| 284 | 20231010 | 135700 | 129951435500 | 322000 | 322000 | 322500 | 321000 | 1683 |
| 285 | 20231010 | 135600 | 129409742500 | 321500 | 322000 | 322000 | 321500 | 584 |
| 286 | 20231010 | 135500 | 129221943000 | 321500 | 322000 | 322000 | 321000 | 1815 |
| 287 | 20231010 | 135400 | 128638439000 | 321500 | 321500 | 322000 | 321500 | 261 |
| 288 | 20231010 | 135300 | 128554501500 | 322000 | 322000 | 322000 | 321000 | 1219 |
| 289 | 20231010 | 135200 | 128162578500 | 321500 | 321500 | 322000 | 321000 | 1522 |
| 290 | 20231010 | 135100 | 127673204500 | 321000 | 322000 | 322000 | 321000 | 920 |
| 291 | 20231010 | 135000 | 127377500000 | 321500 | 321500 | 322000 | 321000 | 705 |
| 292 | 20231010 | 134900 | 127150766000 | 321500 | 322000 | 322000 | 321000 | 893 |
| 293 | 20231010 | 134800 | 126863656000 | 322000 | 322000 | 322000 | 321500 | 542 |
| 294 | 20231010 | 134700 | 126689382500 | 321500 | 322500 | 322500 | 321500 | 2015 |
| 295 | 20231010 | 134600 | 126040828000 | 322000 | 322500 | 322500 | 322000 | 239 |
| 296 | 20231010 | 134500 | 125963840500 | 322500 | 322500 | 322500 | 322000 | 240 |
| 297 | 20231010 | 134400 | 125886463500 | 322000 | 323000 | 323000 | 322000 | 1002 |
| 298 | 20231010 | 134300 | 125563420500 | 323000 | 323000 | 323500 | 322500 | 403 |
| 299 | 20231010 | 134200 | 125433261500 | 323000 | 322500 | 323500 | 322500 | 3085 |
| 300 | 20231010 | 134100 | 124436801000 | 323000 | 322500 | 323000 | 322000 | 1380 |
| 301 | 20231010 | 134000 | 123991739500 | 322500 | 323000 | 323000 | 322000 | 596 |
| 302 | 20231010 | 133900 | 123799732500 | 323000 | 322500 | 323000 | 322500 | 376 |
| 303 | 20231010 | 133800 | 123678448000 | 322500 | 323000 | 323000 | 322500 | 542 |
| 304 | 20231010 | 133700 | 123503589500 | 323000 | 322500 | 323000 | 322500 | 433 |
| 305 | 20231010 | 133600 | 123363856000 | 322000 | 322500 | 323000 | 322000 | 1470 |
| 306 | 20231010 | 133500 | 122890005500 | 322500 | 323500 | 323500 | 322000 | 2651 |
| 307 | 20231010 | 133400 | 122034193500 | 323500 | 323000 | 323500 | 323000 | 470 |
| 308 | 20231010 | 133300 | 121882322500 | 323000 | 323500 | 324000 | 323000 | 540 |
| 309 | 20231010 | 133200 | 121707613000 | 323500 | 323500 | 324000 | 323500 | 317 |
| 310 | 20231010 | 133100 | 121604967500 | 324000 | 323500 | 324000 | 323000 | 296 |
| 311 | 20231010 | 133000 | 121509196500 | 323500 | 323500 | 324000 | 323000 | 900 |
| 312 | 20231010 | 132900 | 121218180500 | 323500 | 323500 | 323500 | 323000 | 881 |
| 313 | 20231010 | 132800 | 120933342500 | 323000 | 323000 | 323500 | 323000 | 792 |
| 314 | 20231010 | 132700 | 120677486000 | 323500 | 323500 | 324000 | 323000 | 853 |
| 315 | 20231010 | 132600 | 120401672000 | 323500 | 322000 | 324000 | 321500 | 6219 |
| 316 | 20231010 | 132500 | 118393803000 | 322000 | 322000 | 322500 | 321500 | 1188 |
| 317 | 20231010 | 132400 | 118011300000 | 322000 | 322000 | 322500 | 321500 | 1941 |
| 318 | 20231010 | 132300 | 117386757000 | 322000 | 322500 | 322500 | 322000 | 1241 |
| 319 | 20231010 | 132200 | 116986938000 | 322500 | 321000 | 322500 | 321000 | 3007 |
| 320 | 20231010 | 132100 | 116019283500 | 321500 | 321500 | 322000 | 321000 | 1118 |
| 321 | 20231010 | 132000 | 115659843500 | 321500 | 321500 | 322000 | 321000 | 597 |
| 322 | 20231010 | 131900 | 115467935500 | 321500 | 322000 | 322000 | 321500 | 520 |
| 323 | 20231010 | 131800 | 115300735500 | 322000 | 322000 | 322500 | 321500 | 867 |
| 324 | 20231010 | 131700 | 115021562500 | 322000 | 323000 | 323000 | 322000 | 1581 |
| 325 | 20231010 | 131600 | 114511926500 | 322500 | 323000 | 323000 | 322500 | 448 |
| 326 | 20231010 | 131500 | 114367435500 | 323000 | 323000 | 323000 | 322500 | 244 |
| 327 | 20231010 | 131400 | 114288683000 | 323000 | 323000 | 323000 | 322500 | 406 |
| 328 | 20231010 | 131300 | 114157587500 | 323000 | 323000 | 323500 | 322500 | 1146 |
| 329 | 20231010 | 131200 | 113787426500 | 323000 | 323500 | 323500 | 323000 | 387 |
| 330 | 20231010 | 131100 | 113662298500 | 323500 | 323000 | 324000 | 322500 | 3335 |
| 331 | 20231010 | 131000 | 112583139500 | 323000 | 322500 | 323500 | 322000 | 8115 |
| 332 | 20231010 | 130900 | 109964785000 | 322000 | 322500 | 322500 | 322000 | 462 |
| 333 | 20231010 | 130800 | 109816000500 | 322000 | 322000 | 322500 | 321500 | 2599 |
| 334 | 20231010 | 130700 | 108979602500 | 322000 | 322500 | 323000 | 322000 | 628 |
| 335 | 20231010 | 130600 | 108777101500 | 322500 | 322000 | 323000 | 322000 | 2121 |
| 336 | 20231010 | 130500 | 108093159000 | 322000 | 322000 | 322500 | 321500 | 2117 |
| 337 | 20231010 | 130400 | 107411455000 | 322000 | 321500 | 322500 | 321500 | 1882 |
| 338 | 20231010 | 130300 | 106805656000 | 321500 | 321000 | 323000 | 321000 | 2828 |
| 339 | 20231010 | 130200 | 105894921000 | 321500 | 321500 | 322000 | 321000 | 1094 |
| 340 | 20231010 | 130100 | 105543619500 | 321500 | 322000 | 322000 | 321000 | 5460 |
| 341 | 20231010 | 130000 | 103789446000 | 322500 | 322500 | 322500 | 321500 | 4944 |
| 342 | 20231010 | 125900 | 102198455500 | 322500 | 322500 | 323000 | 322000 | 2157 |
| 343 | 20231010 | 125800 | 101502934500 | 322500 | 323000 | 323000 | 322000 | 663 |
| 344 | 20231010 | 125700 | 101289220000 | 323000 | 323000 | 323500 | 322000 | 1736 |
| 345 | 20231010 | 125600 | 100729084500 | 323000 | 323000 | 323500 | 322500 | 987 |
| 346 | 20231010 | 125500 | 100410360500 | 323000 | 323500 | 324000 | 322500 | 3317 |
| 347 | 20231010 | 125400 | 99338773000 | 323000 | 324500 | 324500 | 323000 | 1176 |
| 348 | 20231010 | 125300 | 98958403000 | 324000 | 323000 | 324500 | 323000 | 2554 |
| 349 | 20231010 | 125200 | 98131885500 | 322500 | 323500 | 323500 | 322500 | 1089 |
| 350 | 20231010 | 125100 | 97780186500 | 323000 | 323000 | 323500 | 322000 | 4967 |
| 351 | 20231010 | 125000 | 96176935000 | 323500 | 323000 | 323500 | 323000 | 1017 |
| 352 | 20231010 | 124900 | 95848435500 | 323000 | 323000 | 324000 | 323000 | 3523 |
| 353 | 20231010 | 124800 | 94708914000 | 323500 | 323500 | 324000 | 323000 | 2086 |
| 354 | 20231010 | 124700 | 94034214500 | 323500 | 323500 | 324000 | 323000 | 3771 |
| 355 | 20231010 | 124600 | 92814309000 | 323500 | 324500 | 324500 | 323500 | 1145 |
| 356 | 20231010 | 124500 | 92443530000 | 324000 | 324500 | 324500 | 324000 | 805 |
| 357 | 20231010 | 124400 | 92182659000 | 324500 | 324500 | 325000 | 323500 | 2794 |
| 358 | 20231010 | 124300 | 91276812500 | 324000 | 324500 | 325000 | 323000 | 4187 |
| 359 | 20231010 | 124200 | 89921718500 | 324500 | 324500 | 325000 | 324500 | 1544 |
| 360 | 20231010 | 124100 | 89420668000 | 324500 | 324500 | 325000 | 324500 | 354 |
| 361 | 20231010 | 124000 | 89305786000 | 324500 | 325500 | 325500 | 324500 | 1064 |
| 362 | 20231010 | 123900 | 88960035500 | 325000 | 325500 | 325500 | 325000 | 87 |
| 363 | 20231010 | 123800 | 88931743500 | 325000 | 325000 | 325500 | 325000 | 174 |
| 364 | 20231010 | 123700 | 88875178000 | 325000 | 325000 | 325500 | 325000 | 661 |
| 365 | 20231010 | 123600 | 88660338000 | 325000 | 324500 | 325000 | 324500 | 2105 |
| 366 | 20231010 | 123500 | 87976809500 | 324000 | 324500 | 324500 | 324000 | 535 |
| 367 | 20231010 | 123400 | 87803296500 | 325000 | 324500 | 325000 | 324500 | 1000 |
| 368 | 20231010 | 123300 | 87478783500 | 324500 | 324500 | 325000 | 324000 | 1407 |
| 369 | 20231010 | 123200 | 87022208000 | 324500 | 325000 | 325000 | 324500 | 244 |
| 370 | 20231010 | 123100 | 86943010500 | 325000 | 325500 | 325500 | 325000 | 619 |
| 371 | 20231010 | 123000 | 86741825000 | 325000 | 325500 | 325500 | 325000 | 151 |
| 372 | 20231010 | 122900 | 86692743500 | 325000 | 324500 | 325500 | 324500 | 1071 |
| 373 | 20231010 | 122800 | 86344641500 | 325000 | 325500 | 325500 | 324500 | 1373 |
| 374 | 20231010 | 122700 | 85898626500 | 325000 | 325000 | 325500 | 325000 | 773 |
| 375 | 20231010 | 122600 | 85647272000 | 325500 | 325000 | 325500 | 324500 | 1166 |
| 376 | 20231010 | 122500 | 85268566000 | 325000 | 325000 | 325500 | 325000 | 151 |
| 377 | 20231010 | 122400 | 85219484000 | 325500 | 325000 | 325500 | 325000 | 2444 |
| 378 | 20231010 | 122300 | 84424686000 | 325000 | 325500 | 325500 | 324500 | 3037 |
| 379 | 20231010 | 122200 | 83437841500 | 325500 | 325500 | 325500 | 325000 | 332 |
| 380 | 20231010 | 122100 | 83329902000 | 325000 | 325500 | 325500 | 325000 | 146 |
| 381 | 20231010 | 122000 | 83282407000 | 325000 | 325500 | 326000 | 325000 | 840 |
| 382 | 20231010 | 121900 | 83009001000 | 325500 | 325500 | 325500 | 325000 | 1132 |
| 383 | 20231010 | 121800 | 82640577000 | 325500 | 325000 | 325500 | 325000 | 629 |
| 384 | 20231010 | 121700 | 82436076000 | 325000 | 325500 | 326000 | 325000 | 682 |
| 385 | 20231010 | 121600 | 82214162000 | 325500 | 325500 | 326000 | 325000 | 3688 |
| 386 | 20231010 | 121500 | 81013728500 | 325500 | 326000 | 326000 | 325500 | 98 |
| 387 | 20231010 | 121400 | 80981823000 | 326000 | 326000 | 326000 | 325500 | 964 |
| 388 | 20231010 | 121300 | 80667648500 | 326000 | 326500 | 326500 | 326000 | 329 |
| 389 | 20231010 | 121200 | 80560386500 | 326000 | 326000 | 326500 | 326000 | 264 |
| 390 | 20231010 | 121100 | 80474290500 | 326000 | 326500 | 326500 | 326000 | 301 |
| 391 | 20231010 | 121000 | 80376144500 | 326500 | 326500 | 326500 | 326000 | 182 |
| 392 | 20231010 | 120900 | 80316775000 | 326000 | 326000 | 326500 | 325500 | 378 |
| 393 | 20231010 | 120800 | 80193565500 | 326000 | 326000 | 326500 | 325500 | 817 |
| 394 | 20231010 | 120700 | 79927241500 | 325500 | 326000 | 326500 | 325500 | 2084 |
| 395 | 20231010 | 120600 | 79247824000 | 326500 | 326000 | 326500 | 326000 | 473 |
| 396 | 20231010 | 120500 | 79093561500 | 326000 | 326000 | 326500 | 326000 | 466 |
| 397 | 20231010 | 120400 | 78941627000 | 326000 | 327000 | 327500 | 326000 | 5173 |
| 398 | 20231010 | 120300 | 77251251500 | 327000 | 327000 | 327500 | 327000 | 152 |
| 399 | 20231010 | 120200 | 77201536500 | 327000 | 327500 | 327500 | 327000 | 517 |
| 400 | 20231010 | 120100 | 77032355500 | 327000 | 327000 | 327500 | 327000 | 261 |
| 401 | 20231010 | 120000 | 76946992000 | 327000 | 327500 | 327500 | 327000 | 464 |
| 402 | 20231010 | 115900 | 76795060500 | 327500 | 327500 | 327500 | 327000 | 2409 |
| 403 | 20231010 | 115800 | 76006243000 | 327500 | 328000 | 328000 | 327500 | 1373 |
| 404 | 20231010 | 115700 | 75556572000 | 327500 | 328000 | 328000 | 327500 | 354 |
| 405 | 20231010 | 115600 | 75440604000 | 328000 | 328000 | 328500 | 327500 | 2507 |
| 406 | 20231010 | 115500 | 74618314500 | 328500 | 328500 | 328500 | 328000 | 81 |
| 407 | 20231010 | 115400 | 74591731000 | 328000 | 328000 | 328500 | 328000 | 456 |
| 408 | 20231010 | 115300 | 74442127000 | 328000 | 328500 | 328500 | 328000 | 162 |
| 409 | 20231010 | 115200 | 74388951000 | 328500 | 328000 | 328500 | 328000 | 719 |
| 410 | 20231010 | 115100 | 74153110500 | 328000 | 328500 | 328500 | 328000 | 1147 |
| 411 | 20231010 | 115000 | 73776357000 | 328500 | 328500 | 329000 | 328500 | 565 |
| 412 | 20231010 | 114900 | 73590613000 | 329000 | 329000 | 329500 | 329000 | 836 |
| 413 | 20231010 | 114800 | 73315568000 | 329000 | 329500 | 329500 | 329000 | 231 |
| 414 | 20231010 | 114700 | 73239557000 | 329500 | 330000 | 330000 | 329000 | 528 |
| 415 | 20231010 | 114600 | 73065581000 | 329500 | 329500 | 330000 | 329500 | 51 |
| 416 | 20231010 | 114500 | 73048772500 | 330000 | 329500 | 330000 | 329500 | 66 |
| 417 | 20231010 | 114400 | 73027013000 | 329500 | 330000 | 330000 | 329500 | 179 |
| 418 | 20231010 | 114300 | 72968021000 | 330000 | 329500 | 330000 | 329500 | 93 |
| 419 | 20231010 | 114200 | 72937374500 | 329500 | 329500 | 330000 | 329500 | 36 |
| 420 | 20231010 | 114100 | 72925509500 | 329500 | 330000 | 330000 | 329500 | 67 |
| 421 | 20231010 | 114000 | 72903410000 | 329500 | 329500 | 330000 | 329500 | 338 |
| 422 | 20231010 | 113900 | 72792028000 | 329500 | 330000 | 330000 | 329500 | 235 |
| 423 | 20231010 | 113800 | 72714575000 | 330000 | 330500 | 331000 | 329500 | 402 |
| 424 | 20231010 | 113700 | 72581827500 | 330500 | 330000 | 331000 | 329500 | 932 |
| 425 | 20231010 | 113600 | 72274010000 | 330000 | 330000 | 330000 | 329500 | 202 |
| 426 | 20231010 | 113500 | 72207407000 | 329500 | 330000 | 330000 | 329500 | 249 |
| 427 | 20231010 | 113400 | 72125260500 | 330000 | 330000 | 330500 | 329500 | 227 |
| 428 | 20231010 | 113300 | 72050361500 | 330000 | 329500 | 330500 | 329000 | 1598 |
| 429 | 20231010 | 113200 | 71523457000 | 329500 | 329000 | 329500 | 329000 | 140 |
| 430 | 20231010 | 113100 | 71477379000 | 329000 | 329500 | 329500 | 329000 | 74 |
| 431 | 20231010 | 113000 | 71453018000 | 329000 | 328500 | 329500 | 328000 | 1980 |
| 432 | 20231010 | 112900 | 70802264500 | 328000 | 328500 | 328500 | 328000 | 174 |
| 433 | 20231010 | 112800 | 70745157000 | 328500 | 328500 | 329000 | 328000 | 760 |
| 434 | 20231010 | 112700 | 70495505000 | 328500 | 328500 | 329000 | 328500 | 214 |
| 435 | 20231010 | 112600 | 70425198000 | 328500 | 328500 | 329000 | 328500 | 1235 |
| 436 | 20231010 | 112500 | 70019413000 | 328000 | 328500 | 328500 | 328000 | 696 |
| 437 | 20231010 | 112400 | 69790880500 | 328500 | 328500 | 329000 | 328500 | 480 |
| 438 | 20231010 | 112300 | 69633190000 | 328500 | 328000 | 329000 | 328000 | 1002 |
| 439 | 20231010 | 112200 | 69304033500 | 328500 | 329000 | 329000 | 328000 | 1673 |
| 440 | 20231010 | 112100 | 68754429500 | 329000 | 329000 | 329000 | 328500 | 180 |
| 441 | 20231010 | 112000 | 68695291500 | 329000 | 329500 | 329500 | 328500 | 1577 |
| 442 | 20231010 | 111900 | 68176467500 | 329500 | 330000 | 330000 | 329000 | 603 |
| 443 | 20231010 | 111800 | 67977871500 | 330000 | 329500 | 330000 | 329000 | 1477 |
| 444 | 20231010 | 111700 | 67491046000 | 329000 | 329000 | 329500 | 329000 | 202 |
| 445 | 20231010 | 111600 | 67424519000 | 329500 | 329500 | 329500 | 329000 | 83 |
| 446 | 20231010 | 111500 | 67397183500 | 329500 | 329500 | 329500 | 329000 | 118 |
| 447 | 20231010 | 111400 | 67358338500 | 329500 | 329000 | 329500 | 329000 | 325 |
| 448 | 20231010 | 111300 | 67251350000 | 329000 | 329500 | 329500 | 329000 | 87 |
| 449 | 20231010 | 111200 | 67222711500 | 329500 | 330000 | 330000 | 329000 | 810 |
| 450 | 20231010 | 111100 | 66955844000 | 329500 | 329500 | 330000 | 329500 | 220 |
| 451 | 20231010 | 111000 | 66883344000 | 329500 | 330000 | 330000 | 329500 | 171 |
| 452 | 20231010 | 110900 | 66826976000 | 330000 | 330000 | 330000 | 329500 | 316 |
| 453 | 20231010 | 110800 | 66722823000 | 330000 | 329500 | 330000 | 329500 | 371 |
| 454 | 20231010 | 110700 | 66600469000 | 329500 | 330000 | 330000 | 329500 | 478 |
| 455 | 20231010 | 110600 | 66442919500 | 329500 | 330500 | 330500 | 329500 | 1106 |
| 456 | 20231010 | 110500 | 66077952000 | 330000 | 330000 | 330500 | 330000 | 163 |
| 457 | 20231010 | 110400 | 66024148500 | 330500 | 330000 | 330500 | 330000 | 680 |
| 458 | 20231010 | 110300 | 65799721000 | 330500 | 330500 | 331000 | 330000 | 617 |
| 459 | 20231010 | 110200 | 65595871000 | 331000 | 331000 | 331500 | 330500 | 589 |
| 460 | 20231010 | 110100 | 65400948000 | 331000 | 331500 | 332000 | 331000 | 772 |
| 461 | 20231010 | 110000 | 65145034000 | 331500 | 332000 | 332000 | 331500 | 119 |
| 462 | 20231010 | 105900 | 65105563000 | 331500 | 331500 | 332000 | 331500 | 59 |
| 463 | 20231010 | 105800 | 65086000500 | 332000 | 332000 | 332000 | 331500 | 85 |
| 464 | 20231010 | 105700 | 65057810500 | 332000 | 331500 | 332000 | 331500 | 164 |
| 465 | 20231010 | 105600 | 65003411500 | 332000 | 332500 | 332500 | 331500 | 164 |
| 466 | 20231010 | 105500 | 64948963000 | 332000 | 332500 | 333000 | 332000 | 1007 |
| 467 | 20231010 | 105400 | 64614237000 | 333000 | 332500 | 333000 | 332500 | 136 |
| 468 | 20231010 | 105300 | 64569008000 | 332500 | 332000 | 333000 | 332000 | 1957 |
| 469 | 20231010 | 105200 | 63918858000 | 332000 | 332500 | 332500 | 332000 | 238 |
| 470 | 20231010 | 105100 | 63839835000 | 332000 | 332500 | 333000 | 332000 | 388 |
| 471 | 20231010 | 105000 | 63710808500 | 332500 | 332000 | 333000 | 332000 | 1315 |
| 472 | 20231010 | 104900 | 63273382500 | 332000 | 332500 | 332500 | 332000 | 553 |
| 473 | 20231010 | 104800 | 63089745500 | 332500 | 332500 | 332500 | 332000 | 745 |
| 474 | 20231010 | 104700 | 62842271500 | 333000 | 333500 | 333500 | 332500 | 753 |
| 475 | 20231010 | 104600 | 62591661500 | 333000 | 333000 | 333500 | 333000 | 102 |
| 476 | 20231010 | 104500 | 62557690500 | 333000 | 333000 | 333500 | 333000 | 872 |
| 477 | 20231010 | 104400 | 62267267000 | 333500 | 333000 | 333500 | 333000 | 216 |
| 478 | 20231010 | 104300 | 62195277000 | 333000 | 334000 | 334500 | 333000 | 3042 |
| 479 | 20231010 | 104200 | 61181354000 | 334500 | 334500 | 335000 | 334000 | 2569 |
| 480 | 20231010 | 104100 | 60322422500 | 334500 | 334500 | 334500 | 334000 | 267 |
| 481 | 20231010 | 104000 | 60233165500 | 334500 | 334500 | 334500 | 334000 | 246 |
| 482 | 20231010 | 103900 | 60150926000 | 334500 | 334000 | 334500 | 334000 | 121 |
| 483 | 20231010 | 103800 | 60110493500 | 334000 | 334000 | 334500 | 334000 | 63 |
| 484 | 20231010 | 103700 | 60089433500 | 334000 | 333500 | 334500 | 333500 | 374 |
| 485 | 20231010 | 103600 | 59964564000 | 334000 | 333500 | 334000 | 333500 | 179 |
| 486 | 20231010 | 103500 | 59904827000 | 334000 | 334000 | 334000 | 333500 | 291 |
| 487 | 20231010 | 103400 | 59807646500 | 333500 | 334000 | 334500 | 333500 | 378 |
| 488 | 20231010 | 103300 | 59681389500 | 334000 | 334500 | 335000 | 334000 | 462 |
| 489 | 20231010 | 103200 | 59526793500 | 334500 | 334000 | 335000 | 334000 | 227 |
| 490 | 20231010 | 103100 | 59450876000 | 334500 | 335000 | 335000 | 334000 | 412 |
| 491 | 20231010 | 103000 | 59312960000 | 335000 | 335000 | 335500 | 334000 | 1993 |
| 492 | 20231010 | 102900 | 58646315500 | 335000 | 334500 | 335500 | 334000 | 2721 |
| 493 | 20231010 | 102800 | 57735408500 | 334000 | 334000 | 334500 | 333500 | 1686 |
| 494 | 20231010 | 102700 | 57172384000 | 333500 | 333500 | 334000 | 333500 | 196 |
| 495 | 20231010 | 102600 | 57107006500 | 334000 | 334000 | 334000 | 333500 | 247 |
| 496 | 20231010 | 102500 | 57024559000 | 333500 | 333500 | 334500 | 333500 | 1054 |
| 497 | 20231010 | 102400 | 56672884000 | 333500 | 332000 | 333500 | 332000 | 765 |
| 498 | 20231010 | 102300 | 56418226000 | 332000 | 332000 | 332500 | 331000 | 4678 |
| 499 | 20231010 | 102200 | 54866088500 | 332000 | 332000 | 332500 | 332000 | 638 |
| 500 | 20231010 | 102100 | 54654159500 | 332500 | 332000 | 332500 | 332000 | 233 |
| 501 | 20231010 | 102000 | 54576751000 | 332500 | 331500 | 332500 | 331500 | 323 |
| 502 | 20231010 | 101900 | 54469505500 | 332000 | 331500 | 332000 | 331500 | 345 |
| 503 | 20231010 | 101800 | 54355024000 | 332000 | 331500 | 332500 | 331000 | 1333 |
| 504 | 20231010 | 101700 | 53912645500 | 331500 | 331500 | 331500 | 331000 | 331 |
| 505 | 20231010 | 101600 | 53802956500 | 331500 | 331000 | 331500 | 331000 | 217 |
| 506 | 20231010 | 101500 | 53731100500 | 330500 | 330000 | 330500 | 330000 | 325 |
| 507 | 20231010 | 101400 | 53623707000 | 330000 | 330500 | 331000 | 330000 | 270 |
| 508 | 20231010 | 101300 | 53534498000 | 331000 | 330000 | 331500 | 330000 | 1121 |
| 509 | 20231010 | 101200 | 53163812000 | 330000 | 330000 | 330500 | 330000 | 335 |
| 510 | 20231010 | 101100 | 53053202000 | 330000 | 331000 | 331000 | 330000 | 616 |
| 511 | 20231010 | 101000 | 52849610000 | 331000 | 331000 | 331500 | 330500 | 556 |
| 512 | 20231010 | 100900 | 52665549000 | 331000 | 330000 | 331000 | 330000 | 1197 |
| 513 | 20231010 | 100800 | 52269560000 | 330000 | 330000 | 331500 | 330000 | 2728 |
| 514 | 20231010 | 100700 | 51368107500 | 330000 | 330000 | 330500 | 330000 | 570 |
| 515 | 20231010 | 100600 | 51179987000 | 330000 | 329500 | 330000 | 329500 | 177 |
| 516 | 20231010 | 100500 | 51121656000 | 330000 | 329000 | 330500 | 329000 | 1698 |
| 517 | 20231010 | 100400 | 50561958500 | 329500 | 329500 | 330000 | 329000 | 1279 |
| 518 | 20231010 | 100300 | 50140719500 | 329500 | 330000 | 330500 | 329000 | 2755 |
| 519 | 20231010 | 100200 | 49232512000 | 330000 | 330500 | 330500 | 330000 | 282 |
| 520 | 20231010 | 100100 | 49139438500 | 330500 | 330500 | 331000 | 330000 | 582 |
| 521 | 20231010 | 100000 | 48947082000 | 330500 | 330500 | 331000 | 330000 | 922 |
| 522 | 20231010 | 095900 | 48642449000 | 330500 | 330000 | 331000 | 329500 | 1239 |
| 523 | 20231010 | 095800 | 48233272000 | 330000 | 329500 | 330500 | 329500 | 574 |
| 524 | 20231010 | 095700 | 48043894500 | 330000 | 329000 | 330000 | 329000 | 930 |
| 525 | 20231010 | 095600 | 47737320000 | 329000 | 329000 | 330000 | 328500 | 3142 |
| 526 | 20231010 | 095500 | 46703285500 | 329500 | 330000 | 330000 | 329000 | 925 |
| 527 | 20231010 | 095400 | 46398375500 | 330000 | 330500 | 330500 | 330000 | 707 |
| 528 | 20231010 | 095300 | 46165062500 | 330000 | 330500 | 330500 | 330000 | 1402 |
| 529 | 20231010 | 095200 | 45702058500 | 330500 | 331000 | 331500 | 330500 | 1842 |
| 530 | 20231010 | 095100 | 45092357500 | 331000 | 331500 | 332000 | 331000 | 410 |
| 531 | 20231010 | 095000 | 44956562000 | 331500 | 332000 | 333000 | 331500 | 1772 |
| 532 | 20231010 | 094900 | 44367775500 | 332000 | 332000 | 332500 | 332000 | 222 |
| 533 | 20231010 | 094800 | 44294031500 | 332000 | 332000 | 333000 | 331500 | 1582 |
| 534 | 20231010 | 094700 | 43768184500 | 332000 | 332000 | 333000 | 331500 | 3250 |
| 535 | 20231010 | 094600 | 42687617500 | 332000 | 333000 | 333500 | 332000 | 2357 |
| 536 | 20231010 | 094500 | 41902920500 | 332500 | 334000 | 334000 | 332500 | 2145 |
| 537 | 20231010 | 094400 | 41187930500 | 334000 | 334500 | 334500 | 333500 | 926 |
| 538 | 20231010 | 094300 | 40878684500 | 334000 | 334500 | 335000 | 334000 | 931 |
| 539 | 20231010 | 094200 | 40567295500 | 335000 | 334500 | 335000 | 334500 | 301 |
| 540 | 20231010 | 094100 | 40466580000 | 334500 | 334500 | 335000 | 334000 | 745 |
| 541 | 20231010 | 094000 | 40217373000 | 334000 | 336000 | 336000 | 334000 | 1321 |
| 542 | 20231010 | 093900 | 39774667500 | 335500 | 336000 | 336000 | 335500 | 444 |
| 543 | 20231010 | 093800 | 39625639500 | 336000 | 336000 | 336000 | 335500 | 333 |
| 544 | 20231010 | 093700 | 39513807000 | 336000 | 336000 | 336000 | 335000 | 1874 |
| 545 | 20231010 | 093600 | 38884855500 | 336000 | 336500 | 336500 | 335500 | 905 |
| 546 | 20231010 | 093500 | 38580599000 | 336500 | 336500 | 336500 | 336000 | 560 |
| 547 | 20231010 | 093400 | 38392186000 | 336500 | 336500 | 336500 | 336000 | 770 |
| 548 | 20231010 | 093300 | 38133326000 | 336500 | 335000 | 336500 | 335000 | 1094 |
| 549 | 20231010 | 093200 | 37766168000 | 335500 | 336500 | 336500 | 335000 | 1183 |
| 550 | 20231010 | 093100 | 37368740500 | 336500 | 335500 | 336500 | 335500 | 2557 |
| 551 | 20231010 | 093000 | 36509711000 | 336000 | 334500 | 336000 | 334000 | 3004 |
| 552 | 20231010 | 092900 | 35502813500 | 334500 | 334500 | 335000 | 334000 | 578 |
| 553 | 20231010 | 092800 | 35309435000 | 334500 | 334500 | 335000 | 334000 | 852 |
| 554 | 20231010 | 092700 | 35024448000 | 334000 | 336000 | 336000 | 334000 | 1090 |
| 555 | 20231010 | 092600 | 34659222000 | 335500 | 336500 | 336500 | 335000 | 2379 |
| 556 | 20231010 | 092500 | 33860298000 | 336000 | 335000 | 336500 | 334500 | 2249 |
| 557 | 20231010 | 092400 | 33105710500 | 335000 | 336000 | 336500 | 335000 | 1177 |
| 558 | 20231010 | 092300 | 32710529500 | 335500 | 336000 | 336000 | 335500 | 1586 |
| 559 | 20231010 | 092200 | 32177942500 | 336000 | 335000 | 336000 | 334500 | 2055 |
| 560 | 20231010 | 092100 | 31488767500 | 335000 | 334500 | 335000 | 334000 | 816 |
| 561 | 20231010 | 092000 | 31215757000 | 334000 | 335500 | 335500 | 333500 | 2893 |
| 562 | 20231010 | 091900 | 30248266500 | 335500 | 334500 | 335500 | 334500 | 2412 |
| 563 | 20231010 | 091800 | 29440283000 | 334500 | 333500 | 335000 | 333500 | 2470 |
| 564 | 20231010 | 091700 | 28614825000 | 333500 | 334000 | 334000 | 332500 | 1847 |
| 565 | 20231010 | 091600 | 27999525500 | 333500 | 334000 | 334000 | 333000 | 2134 |
| 566 | 20231010 | 091500 | 27287559000 | 334000 | 333000 | 334000 | 332500 | 2533 |
| 567 | 20231010 | 091400 | 26443152500 | 333000 | 332000 | 333000 | 331500 | 2506 |
| 568 | 20231010 | 091300 | 25610534000 | 332000 | 330500 | 332000 | 330500 | 1505 |
| 569 | 20231010 | 091200 | 25111469000 | 331500 | 329500 | 331500 | 329500 | 2025 |
| 570 | 20231010 | 091100 | 24442966000 | 329000 | 328000 | 330000 | 328000 | 1527 |
| 571 | 20231010 | 091000 | 23940889500 | 328000 | 329500 | 329500 | 327500 | 6024 |
| 572 | 20231010 | 090900 | 21962108500 | 329500 | 329500 | 331500 | 329000 | 3763 |
| 573 | 20231010 | 090800 | 20720875500 | 329500 | 330000 | 331000 | 328500 | 5754 |
| 574 | 20231010 | 090700 | 18823902500 | 330000 | 329500 | 330000 | 328000 | 4106 |
| 575 | 20231010 | 090600 | 17472119000 | 329500 | 328500 | 330000 | 328000 | 4239 |
| 576 | 20231010 | 090500 | 16077799000 | 328500 | 328500 | 330000 | 328000 | 5844 |
| 577 | 20231010 | 090400 | 14155832500 | 328000 | 332000 | 332000 | 328000 | 12507 |
| 578 | 20231010 | 090300 | 10026024000 | 332000 | 332500 | 333500 | 331000 | 4913 |
| 579 | 20231010 | 090200 | 8393778000 | 332500 | 335500 | 335500 | 332500 | 7435 |
| 580 | 20231010 | 090100 | 5910967500 | 335000 | 338000 | 338000 | 334500 | 6655 |
| 581 | 20231010 | 090000 | 3677995000 | 338000 | 336000 | 338500 | 336000 | 10464 |