35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 183900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 51165 |
| 3 | 20231012 | 183800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 4 | 20231012 | 183700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 5 | 20231012 | 183600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 6 | 20231012 | 183500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 7 | 20231012 | 183400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 8 | 20231012 | 183300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 9 | 20231012 | 183200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 10 | 20231012 | 183100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 11 | 20231012 | 183000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 12 | 20231012 | 182900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 13 | 20231012 | 182800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 14 | 20231012 | 182700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 15 | 20231012 | 182600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 16 | 20231012 | 182500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 17 | 20231012 | 182400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 18 | 20231012 | 182300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 19 | 20231012 | 182200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 20 | 20231012 | 182100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 21 | 20231012 | 182000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 22 | 20231012 | 181900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 23 | 20231012 | 181800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 24 | 20231012 | 181700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 25 | 20231012 | 181600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 26 | 20231012 | 181500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 27 | 20231012 | 181400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 28 | 20231012 | 181300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 29 | 20231012 | 181200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 30 | 20231012 | 181100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 31 | 20231012 | 181000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 32 | 20231012 | 180900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 51165 |
| 33 | 20231012 | 180800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 34 | 20231012 | 180700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 35 | 20231012 | 180600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 36 | 20231012 | 180500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 37 | 20231012 | 180400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 38 | 20231012 | 180300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 39 | 20231012 | 180200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 40 | 20231012 | 180100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 41 | 20231012 | 180000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 42 | 20231012 | 175900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 43 | 20231012 | 175800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 44 | 20231012 | 175700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 45 | 20231012 | 175600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 46 | 20231012 | 175500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 47 | 20231012 | 175400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 48 | 20231012 | 175300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 49 | 20231012 | 175200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 50 | 20231012 | 175100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 51 | 20231012 | 175000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 52 | 20231012 | 174900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 53 | 20231012 | 174800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 54 | 20231012 | 174700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 55 | 20231012 | 174600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 56 | 20231012 | 174500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 57 | 20231012 | 174400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 58 | 20231012 | 174300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 59 | 20231012 | 174200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 60 | 20231012 | 174100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 61 | 20231012 | 174000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 62 | 20231012 | 173900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 51165 |
| 63 | 20231012 | 173800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 64 | 20231012 | 173700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 65 | 20231012 | 173600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 66 | 20231012 | 173500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 67 | 20231012 | 173400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 68 | 20231012 | 173300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 69 | 20231012 | 173200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 70 | 20231012 | 173100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 71 | 20231012 | 173000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 72 | 20231012 | 172900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 73 | 20231012 | 172800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 74 | 20231012 | 172700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 75 | 20231012 | 172600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 76 | 20231012 | 172500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 77 | 20231012 | 172400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 78 | 20231012 | 172300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 79 | 20231012 | 172200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 80 | 20231012 | 172100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 81 | 20231012 | 172000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 82 | 20231012 | 171900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 83 | 20231012 | 171800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 84 | 20231012 | 171700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 85 | 20231012 | 171600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 86 | 20231012 | 171500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 87 | 20231012 | 171400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 88 | 20231012 | 171300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 89 | 20231012 | 171200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 90 | 20231012 | 171100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 91 | 20231012 | 171000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 92 | 20231012 | 170900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 51165 |
| 93 | 20231012 | 170800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 94 | 20231012 | 170700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 95 | 20231012 | 170600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 96 | 20231012 | 170500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 97 | 20231012 | 170400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 98 | 20231012 | 170300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 99 | 20231012 | 170200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 100 | 20231012 | 170100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 101 | 20231012 | 170000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 102 | 20231012 | 165900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 103 | 20231012 | 165800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 104 | 20231012 | 165700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 105 | 20231012 | 165600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 106 | 20231012 | 165500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 107 | 20231012 | 165400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 108 | 20231012 | 165300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 109 | 20231012 | 165200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 110 | 20231012 | 165100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 111 | 20231012 | 165000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 112 | 20231012 | 164900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 113 | 20231012 | 164800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 114 | 20231012 | 164700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 115 | 20231012 | 164600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 116 | 20231012 | 164500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 117 | 20231012 | 164400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 118 | 20231012 | 164300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 119 | 20231012 | 164200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 120 | 20231012 | 164100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 121 | 20231012 | 164000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 122 | 20231012 | 163900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 51165 |
| 123 | 20231012 | 163800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 124 | 20231012 | 163700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 125 | 20231012 | 163600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 126 | 20231012 | 163500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 127 | 20231012 | 163400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 128 | 20231012 | 163300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 129 | 20231012 | 163200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 130 | 20231012 | 163100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 131 | 20231012 | 163000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 132 | 20231012 | 162900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 133 | 20231012 | 162800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 134 | 20231012 | 162700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 135 | 20231012 | 162600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 136 | 20231012 | 162500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 137 | 20231012 | 162400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 138 | 20231012 | 162300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 139 | 20231012 | 162200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 140 | 20231012 | 162100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 141 | 20231012 | 162000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 142 | 20231012 | 161900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 143 | 20231012 | 161800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 144 | 20231012 | 161700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 145 | 20231012 | 161600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 146 | 20231012 | 161500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 147 | 20231012 | 161400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 148 | 20231012 | 161300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 149 | 20231012 | 161200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 150 | 20231012 | 161100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 151 | 20231012 | 161000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 152 | 20231012 | 160900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 51165 |
| 153 | 20231012 | 160800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 154 | 20231012 | 160700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 155 | 20231012 | 160600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 156 | 20231012 | 160500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 157 | 20231012 | 160400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 158 | 20231012 | 160300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 159 | 20231012 | 160200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 160 | 20231012 | 160100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 161 | 20231012 | 160000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 162 | 20231012 | 155900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 163 | 20231012 | 155800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 164 | 20231012 | 155700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 165 | 20231012 | 155600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 166 | 20231012 | 155500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 167 | 20231012 | 155400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 168 | 20231012 | 155300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 169 | 20231012 | 155200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 170 | 20231012 | 155100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 171 | 20231012 | 155000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 172 | 20231012 | 154900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 173 | 20231012 | 154800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 174 | 20231012 | 154700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 175 | 20231012 | 154600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 176 | 20231012 | 154500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 177 | 20231012 | 154400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 178 | 20231012 | 154300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 179 | 20231012 | 154200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 180 | 20231012 | 154100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 181 | 20231012 | 154000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 182 | 20231012 | 153900 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 51165 |
| 183 | 20231012 | 153800 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 184 | 20231012 | 153700 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 185 | 20231012 | 153600 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 186 | 20231012 | 153500 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 187 | 20231012 | 153400 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 188 | 20231012 | 153300 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 189 | 20231012 | 153200 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 190 | 20231012 | 153100 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 191 | 20231012 | 153000 | 338908622500 | 348000 | 348000 | 348000 | 348000 | 51165 |
| 192 | 20231012 | 152900 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 193 | 20231012 | 152800 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 194 | 20231012 | 152700 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 195 | 20231012 | 152600 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 196 | 20231012 | 152500 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 197 | 20231012 | 152400 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 198 | 20231012 | 152300 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 199 | 20231012 | 152200 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 200 | 20231012 | 152100 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 201 | 20231012 | 152000 | 321103202500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 202 | 20231012 | 151900 | 321103202500 | 351500 | 351000 | 351500 | 350500 | 2570 |
| 203 | 20231012 | 151800 | 320200416500 | 351000 | 350500 | 351000 | 350000 | 1159 |
| 204 | 20231012 | 151700 | 319794125000 | 350500 | 350000 | 350500 | 349500 | 1078 |
| 205 | 20231012 | 151600 | 319416805500 | 350000 | 350500 | 350500 | 350000 | 1109 |
| 206 | 20231012 | 151500 | 319028502000 | 350500 | 351500 | 351500 | 350000 | 2936 |
| 207 | 20231012 | 151400 | 317999349000 | 351000 | 351500 | 351500 | 351000 | 551 |
| 208 | 20231012 | 151300 | 317805765500 | 351000 | 351500 | 351500 | 351000 | 501 |
| 209 | 20231012 | 151200 | 317629819000 | 351500 | 351500 | 351500 | 351000 | 558 |
| 210 | 20231012 | 151100 | 317433797000 | 351500 | 351000 | 351500 | 351000 | 367 |
| 211 | 20231012 | 151000 | 317304819000 | 351000 | 351000 | 351500 | 350500 | 1575 |
| 212 | 20231012 | 150900 | 316751880000 | 351000 | 350500 | 351000 | 350500 | 1199 |
| 213 | 20231012 | 150800 | 316331056500 | 351000 | 350000 | 351000 | 349500 | 1795 |
| 214 | 20231012 | 150700 | 315702483000 | 350000 | 350500 | 350500 | 349500 | 900 |
| 215 | 20231012 | 150600 | 315387508000 | 350500 | 349500 | 350500 | 349500 | 950 |
| 216 | 20231012 | 150500 | 315055073500 | 349500 | 349500 | 350000 | 349500 | 498 |
| 217 | 20231012 | 150400 | 314880797500 | 350000 | 349000 | 350000 | 349000 | 1685 |
| 218 | 20231012 | 150300 | 314291743500 | 349000 | 348500 | 349500 | 348000 | 1921 |
| 219 | 20231012 | 150200 | 313621938500 | 348500 | 349000 | 349500 | 348000 | 1184 |
| 220 | 20231012 | 150100 | 313208910000 | 349000 | 349000 | 349500 | 349000 | 314 |
| 221 | 20231012 | 150000 | 313099253500 | 349000 | 349500 | 349500 | 348500 | 1273 |
| 222 | 20231012 | 145900 | 312654781000 | 349500 | 348500 | 349500 | 348500 | 921 |
| 223 | 20231012 | 145800 | 312333329500 | 348500 | 348500 | 349000 | 348500 | 526 |
| 224 | 20231012 | 145700 | 312149832500 | 348000 | 349000 | 349500 | 348000 | 2117 |
| 225 | 20231012 | 145600 | 311411716000 | 349000 | 349000 | 349000 | 348500 | 471 |
| 226 | 20231012 | 145500 | 311247429500 | 349000 | 349000 | 349000 | 348500 | 498 |
| 227 | 20231012 | 145400 | 311073654500 | 349000 | 349000 | 349500 | 348500 | 1504 |
| 228 | 20231012 | 145300 | 310549238000 | 349000 | 348500 | 349500 | 348500 | 1722 |
| 229 | 20231012 | 145200 | 309948243500 | 349000 | 347500 | 349000 | 347500 | 2674 |
| 230 | 20231012 | 145100 | 309017398500 | 347500 | 347500 | 348000 | 347000 | 1643 |
| 231 | 20231012 | 145000 | 308446367000 | 347500 | 348500 | 348500 | 347500 | 2749 |
| 232 | 20231012 | 144900 | 307489956500 | 348500 | 349000 | 349000 | 348000 | 1026 |
| 233 | 20231012 | 144800 | 307132358000 | 348500 | 349000 | 349000 | 348500 | 801 |
| 234 | 20231012 | 144700 | 306853076500 | 348500 | 348500 | 349000 | 348500 | 521 |
| 235 | 20231012 | 144600 | 306671384500 | 348500 | 349000 | 349000 | 348500 | 632 |
| 236 | 20231012 | 144500 | 306451006500 | 349000 | 349000 | 349000 | 348500 | 491 |
| 237 | 20231012 | 144400 | 306279719500 | 349000 | 349500 | 349500 | 348500 | 1277 |
| 238 | 20231012 | 144300 | 305833993000 | 349500 | 349000 | 349500 | 349000 | 770 |
| 239 | 20231012 | 144200 | 305565145000 | 349000 | 349000 | 349500 | 349000 | 870 |
| 240 | 20231012 | 144100 | 305261231500 | 349000 | 349500 | 349500 | 349000 | 1140 |
| 241 | 20231012 | 144000 | 304863025000 | 349500 | 349500 | 349500 | 349000 | 685 |
| 242 | 20231012 | 143900 | 304623803500 | 349000 | 349500 | 350000 | 349000 | 1068 |
| 243 | 20231012 | 143800 | 304250603500 | 349500 | 350000 | 350000 | 349500 | 571 |
| 244 | 20231012 | 143700 | 304050891000 | 350000 | 350000 | 350000 | 349500 | 577 |
| 245 | 20231012 | 143600 | 303849058000 | 349500 | 350000 | 350500 | 349500 | 2007 |
| 246 | 20231012 | 143500 | 303146856500 | 350000 | 350000 | 350000 | 349500 | 696 |
| 247 | 20231012 | 143400 | 302903327500 | 350000 | 349000 | 350000 | 348500 | 1960 |
| 248 | 20231012 | 143300 | 302218732000 | 349000 | 348500 | 349000 | 348500 | 2404 |
| 249 | 20231012 | 143200 | 301379811500 | 349000 | 348000 | 349000 | 347500 | 5570 |
| 250 | 20231012 | 143100 | 299438014000 | 348000 | 347500 | 348000 | 347000 | 3469 |
| 251 | 20231012 | 143000 | 298232807000 | 347500 | 348000 | 348000 | 347500 | 2366 |
| 252 | 20231012 | 142900 | 297410415000 | 348000 | 348000 | 348500 | 348000 | 1358 |
| 253 | 20231012 | 142800 | 296937723500 | 348500 | 347500 | 349000 | 347500 | 7381 |
| 254 | 20231012 | 142700 | 294366888500 | 347500 | 349000 | 349000 | 347500 | 5337 |
| 255 | 20231012 | 142600 | 292509571000 | 349000 | 350500 | 351000 | 348500 | 13100 |
| 256 | 20231012 | 142500 | 287930724500 | 351000 | 351000 | 351500 | 350500 | 4070 |
| 257 | 20231012 | 142400 | 286502797500 | 351500 | 351500 | 351500 | 351000 | 635 |
| 258 | 20231012 | 142300 | 286279830000 | 351000 | 352000 | 352000 | 351000 | 8538 |
| 259 | 20231012 | 142200 | 283279751500 | 351500 | 352500 | 353000 | 351500 | 3001 |
| 260 | 20231012 | 142100 | 282223014500 | 352500 | 353500 | 353500 | 352500 | 1346 |
| 261 | 20231012 | 142000 | 281747838500 | 353000 | 353500 | 353500 | 353000 | 362 |
| 262 | 20231012 | 141900 | 281620004000 | 353500 | 353500 | 353500 | 353000 | 942 |
| 263 | 20231012 | 141800 | 281287105000 | 353000 | 353000 | 353500 | 353000 | 394 |
| 264 | 20231012 | 141700 | 281147919500 | 353500 | 353500 | 353500 | 353000 | 1341 |
| 265 | 20231012 | 141600 | 280674122500 | 353500 | 353500 | 354000 | 353000 | 1088 |
| 266 | 20231012 | 141500 | 280289462500 | 354000 | 354000 | 354000 | 353500 | 594 |
| 267 | 20231012 | 141400 | 280079376000 | 354000 | 353000 | 354000 | 353000 | 3507 |
| 268 | 20231012 | 141300 | 278840036500 | 353000 | 354000 | 354500 | 353000 | 2076 |
| 269 | 20231012 | 141200 | 278105426000 | 354000 | 354500 | 354500 | 354000 | 1540 |
| 270 | 20231012 | 141100 | 277559641000 | 354500 | 355000 | 355000 | 354000 | 930 |
| 271 | 20231012 | 141000 | 277229883000 | 354500 | 355000 | 355000 | 354500 | 482 |
| 272 | 20231012 | 140900 | 277058926000 | 354500 | 354500 | 355500 | 354500 | 2432 |
| 273 | 20231012 | 140800 | 276195570500 | 354500 | 354000 | 355000 | 354000 | 963 |
| 274 | 20231012 | 140700 | 275854233500 | 354500 | 354500 | 354500 | 354000 | 470 |
| 275 | 20231012 | 140600 | 275687680000 | 354000 | 353500 | 354500 | 353500 | 2875 |
| 276 | 20231012 | 140500 | 274669989000 | 354000 | 353500 | 354000 | 353500 | 2734 |
| 277 | 20231012 | 140400 | 273702414500 | 353500 | 354000 | 354000 | 353500 | 651 |
| 278 | 20231012 | 140300 | 273472204500 | 353500 | 353500 | 354500 | 353500 | 2608 |
| 279 | 20231012 | 140200 | 272549074500 | 353500 | 354500 | 355000 | 353500 | 5526 |
| 280 | 20231012 | 140100 | 270593147500 | 355000 | 355000 | 355000 | 354500 | 484 |
| 281 | 20231012 | 140000 | 270421461000 | 354500 | 354500 | 355000 | 354500 | 463 |
| 282 | 20231012 | 135900 | 270257239000 | 355000 | 355000 | 355000 | 354500 | 5669 |
| 283 | 20231012 | 135800 | 268244787500 | 354500 | 355000 | 355500 | 354000 | 4495 |
| 284 | 20231012 | 135700 | 266650553000 | 355500 | 355000 | 355500 | 355000 | 896 |
| 285 | 20231012 | 135600 | 266332371500 | 355500 | 355500 | 356000 | 355500 | 1430 |
| 286 | 20231012 | 135500 | 265823931000 | 355500 | 356500 | 356500 | 355500 | 1913 |
| 287 | 20231012 | 135400 | 265142955000 | 356500 | 356500 | 356500 | 356000 | 221 |
| 288 | 20231012 | 135300 | 265064191000 | 356500 | 356000 | 356500 | 356000 | 624 |
| 289 | 20231012 | 135200 | 264841815500 | 356500 | 356500 | 356500 | 356000 | 828 |
| 290 | 20231012 | 135100 | 264546729500 | 356500 | 355500 | 356500 | 355500 | 1520 |
| 291 | 20231012 | 135000 | 264005588500 | 356000 | 355500 | 356000 | 355500 | 219 |
| 292 | 20231012 | 134900 | 263927650500 | 356000 | 355500 | 356000 | 355000 | 1913 |
| 293 | 20231012 | 134800 | 263247514500 | 355500 | 355500 | 355500 | 355000 | 445 |
| 294 | 20231012 | 134700 | 263089472500 | 355500 | 356000 | 356000 | 355000 | 1141 |
| 295 | 20231012 | 134600 | 262683936000 | 356000 | 355500 | 356000 | 355500 | 472 |
| 296 | 20231012 | 134500 | 262516089000 | 355000 | 355500 | 356000 | 355000 | 1485 |
| 297 | 20231012 | 134400 | 261988320500 | 355500 | 355500 | 356000 | 355000 | 2110 |
| 298 | 20231012 | 134300 | 261238236000 | 355500 | 356500 | 356500 | 355000 | 2150 |
| 299 | 20231012 | 134200 | 260473650000 | 356500 | 356500 | 356500 | 356000 | 180 |
| 300 | 20231012 | 134100 | 260409518000 | 356500 | 356500 | 357000 | 356000 | 274 |
| 301 | 20231012 | 134000 | 260311798500 | 356500 | 356500 | 356500 | 356000 | 940 |
| 302 | 20231012 | 133900 | 259976797000 | 356500 | 356500 | 357000 | 356000 | 338 |
| 303 | 20231012 | 133800 | 259856334000 | 356500 | 356500 | 357000 | 356000 | 635 |
| 304 | 20231012 | 133700 | 259630028000 | 356500 | 356500 | 357000 | 356000 | 731 |
| 305 | 20231012 | 133600 | 259369389500 | 356500 | 356500 | 356500 | 356000 | 247 |
| 306 | 20231012 | 133500 | 259281353500 | 356500 | 358000 | 358000 | 356000 | 1960 |
| 307 | 20231012 | 133400 | 258582015500 | 357500 | 358000 | 358500 | 357500 | 1356 |
| 308 | 20231012 | 133300 | 258096610000 | 358000 | 357500 | 358000 | 357500 | 383 |
| 309 | 20231012 | 133200 | 257959623500 | 357500 | 358000 | 358000 | 357000 | 635 |
| 310 | 20231012 | 133100 | 257732607500 | 358000 | 357500 | 358000 | 357500 | 324 |
| 311 | 20231012 | 133000 | 257616694500 | 358000 | 357000 | 358000 | 357000 | 527 |
| 312 | 20231012 | 132900 | 257428345500 | 357500 | 357500 | 357500 | 357000 | 852 |
| 313 | 20231012 | 132800 | 257123957000 | 357500 | 357500 | 357500 | 356500 | 288 |
| 314 | 20231012 | 132700 | 257021060500 | 357000 | 357000 | 357500 | 356500 | 1213 |
| 315 | 20231012 | 132600 | 256588073000 | 357000 | 357000 | 357000 | 356500 | 231 |
| 316 | 20231012 | 132500 | 256505627000 | 357000 | 356500 | 357500 | 356000 | 1998 |
| 317 | 20231012 | 132400 | 255792844500 | 356500 | 357000 | 357000 | 356500 | 772 |
| 318 | 20231012 | 132300 | 255517567000 | 357000 | 356000 | 357000 | 356000 | 316 |
| 319 | 20231012 | 132200 | 255404834000 | 356500 | 356500 | 356500 | 356000 | 373 |
| 320 | 20231012 | 132100 | 255271881500 | 356500 | 356000 | 356500 | 355500 | 1326 |
| 321 | 20231012 | 132000 | 254799583500 | 356000 | 355500 | 357000 | 355000 | 4481 |
| 322 | 20231012 | 131900 | 253203965000 | 355500 | 355500 | 356000 | 355000 | 646 |
| 323 | 20231012 | 131800 | 252974259500 | 355500 | 356500 | 356500 | 355500 | 1648 |
| 324 | 20231012 | 131700 | 252387831000 | 356000 | 356500 | 356500 | 356000 | 547 |
| 325 | 20231012 | 131600 | 252193050500 | 356000 | 357000 | 357000 | 356000 | 2156 |
| 326 | 20231012 | 131500 | 251424378500 | 356500 | 357500 | 358000 | 356500 | 1134 |
| 327 | 20231012 | 131400 | 251019639000 | 357500 | 357000 | 358000 | 356500 | 1582 |
| 328 | 20231012 | 131300 | 250454677500 | 357000 | 357000 | 357000 | 356500 | 164 |
| 329 | 20231012 | 131200 | 250396172500 | 357000 | 357000 | 357000 | 356500 | 162 |
| 330 | 20231012 | 131100 | 250338353500 | 356500 | 357000 | 357000 | 356500 | 130 |
| 331 | 20231012 | 131000 | 250291964000 | 357000 | 358000 | 358000 | 356500 | 1228 |
| 332 | 20231012 | 130900 | 249853274500 | 357500 | 358000 | 358000 | 357500 | 139 |
| 333 | 20231012 | 130800 | 249803539000 | 357500 | 357000 | 358000 | 357000 | 848 |
| 334 | 20231012 | 130700 | 249500389000 | 357500 | 357500 | 358000 | 357000 | 1421 |
| 335 | 20231012 | 130600 | 248992493000 | 357500 | 357000 | 357500 | 357000 | 421 |
| 336 | 20231012 | 130500 | 248842068500 | 357500 | 357000 | 357500 | 357000 | 200 |
| 337 | 20231012 | 130400 | 248770628000 | 357000 | 357500 | 357500 | 357000 | 397 |
| 338 | 20231012 | 130300 | 248628759500 | 357500 | 356500 | 357500 | 356500 | 1446 |
| 339 | 20231012 | 130200 | 248112542500 | 356500 | 357000 | 357000 | 356500 | 425 |
| 340 | 20231012 | 130100 | 247960966500 | 357000 | 356500 | 357000 | 356000 | 246 |
| 341 | 20231012 | 130000 | 247873237500 | 356500 | 356500 | 356500 | 356000 | 1524 |
| 342 | 20231012 | 125900 | 247329939500 | 356000 | 356500 | 356500 | 356000 | 374 |
| 343 | 20231012 | 125800 | 247196665500 | 356000 | 355000 | 356500 | 355000 | 1934 |
| 344 | 20231012 | 125700 | 246508475500 | 355500 | 355000 | 355500 | 355000 | 1151 |
| 345 | 20231012 | 125600 | 246099618500 | 355000 | 355500 | 355500 | 354500 | 1714 |
| 346 | 20231012 | 125500 | 245491355000 | 355500 | 356000 | 356000 | 355000 | 686 |
| 347 | 20231012 | 125400 | 245247513000 | 356000 | 355500 | 356000 | 355000 | 2243 |
| 348 | 20231012 | 125300 | 244450404500 | 355500 | 356000 | 356000 | 355000 | 1007 |
| 349 | 20231012 | 125200 | 244092807000 | 356000 | 356000 | 356500 | 355500 | 1615 |
| 350 | 20231012 | 125100 | 243518012000 | 356500 | 356500 | 356500 | 356000 | 174 |
| 351 | 20231012 | 125000 | 243455994500 | 356500 | 356500 | 356500 | 356000 | 323 |
| 352 | 20231012 | 124900 | 243340850000 | 356000 | 356500 | 356500 | 356000 | 321 |
| 353 | 20231012 | 124800 | 243226448000 | 356500 | 356500 | 356500 | 356000 | 504 |
| 354 | 20231012 | 124700 | 243046776000 | 356500 | 356500 | 356500 | 356000 | 1264 |
| 355 | 20231012 | 124600 | 242596193000 | 356500 | 356500 | 356500 | 356000 | 3415 |
| 356 | 20231012 | 124500 | 241378772500 | 356000 | 356500 | 356500 | 356000 | 206 |
| 357 | 20231012 | 124400 | 241305389500 | 356500 | 356000 | 356500 | 356000 | 2713 |
| 358 | 20231012 | 124300 | 240338234500 | 356500 | 356500 | 356500 | 356000 | 458 |
| 359 | 20231012 | 124200 | 240175024500 | 356000 | 356500 | 356500 | 356000 | 145 |
| 360 | 20231012 | 124100 | 240123353000 | 356500 | 356500 | 356500 | 356000 | 675 |
| 361 | 20231012 | 124000 | 239882788000 | 356500 | 356500 | 356500 | 356000 | 142 |
| 362 | 20231012 | 123900 | 239832177000 | 356000 | 356000 | 356500 | 356000 | 182 |
| 363 | 20231012 | 123800 | 239767345000 | 356500 | 356500 | 356500 | 356000 | 471 |
| 364 | 20231012 | 123700 | 239599569000 | 356500 | 356500 | 356500 | 356000 | 153 |
| 365 | 20231012 | 123600 | 239545033000 | 356500 | 356000 | 356500 | 356000 | 243 |
| 366 | 20231012 | 123500 | 239458415500 | 356500 | 356000 | 356500 | 356000 | 442 |
| 367 | 20231012 | 123400 | 239300962500 | 356000 | 356500 | 356500 | 356000 | 163 |
| 368 | 20231012 | 123300 | 239242908000 | 356000 | 356500 | 356500 | 355500 | 1303 |
| 369 | 20231012 | 123200 | 238779257000 | 356000 | 356500 | 357000 | 356000 | 929 |
| 370 | 20231012 | 123100 | 238448098000 | 356500 | 356000 | 356500 | 356000 | 671 |
| 371 | 20231012 | 123000 | 238209048500 | 356500 | 355500 | 356500 | 355500 | 451 |
| 372 | 20231012 | 122900 | 238048522000 | 356000 | 355500 | 356000 | 354500 | 2170 |
| 373 | 20231012 | 122800 | 237277647000 | 355500 | 356000 | 356000 | 355500 | 265 |
| 374 | 20231012 | 122700 | 237183376500 | 356000 | 356000 | 356000 | 355500 | 475 |
| 375 | 20231012 | 122600 | 237014390000 | 356000 | 355500 | 356000 | 355500 | 387 |
| 376 | 20231012 | 122500 | 236876659500 | 355500 | 354500 | 356000 | 354000 | 4350 |
| 377 | 20231012 | 122400 | 235331351000 | 354000 | 355000 | 355000 | 354000 | 3349 |
| 378 | 20231012 | 122300 | 234144754500 | 355000 | 354500 | 355000 | 354500 | 456 |
| 379 | 20231012 | 122200 | 233983007000 | 355000 | 355000 | 355000 | 354000 | 1610 |
| 380 | 20231012 | 122100 | 233412148000 | 354500 | 355500 | 355500 | 354500 | 5541 |
| 381 | 20231012 | 122000 | 231446317000 | 355000 | 356500 | 356500 | 355000 | 3076 |
| 382 | 20231012 | 121900 | 230352258000 | 356500 | 357000 | 357000 | 356000 | 1563 |
| 383 | 20231012 | 121800 | 229795118000 | 356500 | 357000 | 357000 | 356500 | 621 |
| 384 | 20231012 | 121700 | 229573575000 | 357000 | 357000 | 357000 | 356500 | 411 |
| 385 | 20231012 | 121600 | 229426917500 | 357000 | 357000 | 357000 | 356500 | 347 |
| 386 | 20231012 | 121500 | 229303044500 | 357000 | 357000 | 357000 | 356500 | 708 |
| 387 | 20231012 | 121400 | 229050317000 | 357000 | 358000 | 358000 | 356500 | 1786 |
| 388 | 20231012 | 121300 | 228412227500 | 357500 | 356500 | 358000 | 356500 | 1066 |
| 389 | 20231012 | 121200 | 228031418500 | 357000 | 356500 | 357000 | 356500 | 302 |
| 390 | 20231012 | 121100 | 227923629500 | 357000 | 357000 | 357000 | 356500 | 255 |
| 391 | 20231012 | 121000 | 227832596500 | 357000 | 357500 | 357500 | 356500 | 226 |
| 392 | 20231012 | 120900 | 227751907500 | 357000 | 357000 | 357000 | 356500 | 538 |
| 393 | 20231012 | 120800 | 227559864500 | 357000 | 357000 | 357500 | 356500 | 1004 |
| 394 | 20231012 | 120700 | 227201138500 | 357000 | 356500 | 358000 | 356500 | 3677 |
| 395 | 20231012 | 120600 | 225887403000 | 357000 | 357000 | 357000 | 356500 | 197 |
| 396 | 20231012 | 120500 | 225817087000 | 357000 | 356500 | 357000 | 355500 | 3725 |
| 397 | 20231012 | 120400 | 224490824500 | 357000 | 357000 | 357000 | 356500 | 669 |
| 398 | 20231012 | 120300 | 224252222500 | 357000 | 356500 | 357000 | 356500 | 453 |
| 399 | 20231012 | 120200 | 224090581000 | 356500 | 357000 | 357000 | 356500 | 1348 |
| 400 | 20231012 | 120100 | 223609975500 | 357000 | 357000 | 357000 | 356500 | 647 |
| 401 | 20231012 | 120000 | 223379064000 | 357000 | 357000 | 357000 | 356500 | 1904 |
| 402 | 20231012 | 115900 | 222700112500 | 357000 | 357000 | 357000 | 356500 | 634 |
| 403 | 20231012 | 115800 | 222473869000 | 357000 | 357500 | 357500 | 356500 | 936 |
| 404 | 20231012 | 115700 | 222139765500 | 357500 | 357000 | 357500 | 357000 | 967 |
| 405 | 20231012 | 115600 | 221794450500 | 357500 | 357000 | 357500 | 356500 | 1442 |
| 406 | 20231012 | 115500 | 221279456500 | 357000 | 359000 | 359000 | 357000 | 5408 |
| 407 | 20231012 | 115400 | 219344850500 | 359000 | 359000 | 359000 | 358500 | 1645 |
| 408 | 20231012 | 115300 | 218754364500 | 359000 | 359500 | 359500 | 358500 | 920 |
| 409 | 20231012 | 115200 | 218423999500 | 359000 | 359500 | 359500 | 359000 | 643 |
| 410 | 20231012 | 115100 | 218193070500 | 359500 | 360000 | 360000 | 359000 | 1284 |
| 411 | 20231012 | 115000 | 217731369000 | 360000 | 360000 | 360000 | 359500 | 496 |
| 412 | 20231012 | 114900 | 217552859000 | 359500 | 360500 | 360500 | 359500 | 280 |
| 413 | 20231012 | 114800 | 217452075500 | 360500 | 360500 | 360500 | 360000 | 429 |
| 414 | 20231012 | 114700 | 217297601500 | 360500 | 360500 | 361000 | 360000 | 381 |
| 415 | 20231012 | 114600 | 217160219000 | 360500 | 361000 | 361000 | 360500 | 418 |
| 416 | 20231012 | 114500 | 217009451500 | 361000 | 360500 | 361000 | 360000 | 1000 |
| 417 | 20231012 | 114400 | 216648900000 | 360000 | 360000 | 360500 | 360000 | 623 |
| 418 | 20231012 | 114300 | 216424583000 | 360000 | 359000 | 360000 | 359000 | 1826 |
| 419 | 20231012 | 114200 | 215768191000 | 359000 | 359000 | 359000 | 358500 | 552 |
| 420 | 20231012 | 114100 | 215570153000 | 359000 | 359500 | 359500 | 358500 | 477 |
| 421 | 20231012 | 114000 | 215398865000 | 359500 | 360000 | 360000 | 358500 | 627 |
| 422 | 20231012 | 113900 | 215173644500 | 359500 | 360000 | 360000 | 359000 | 1007 |
| 423 | 20231012 | 113800 | 214811561000 | 359500 | 359000 | 360500 | 358500 | 5233 |
| 424 | 20231012 | 113700 | 212930852500 | 358500 | 359500 | 360000 | 358500 | 4226 |
| 425 | 20231012 | 113600 | 211413068000 | 359500 | 360500 | 360500 | 359000 | 892 |
| 426 | 20231012 | 113500 | 211092169500 | 360500 | 360000 | 361000 | 359500 | 2353 |
| 427 | 20231012 | 113400 | 210244575000 | 360000 | 359500 | 360000 | 359500 | 412 |
| 428 | 20231012 | 113300 | 210096291000 | 360000 | 360500 | 360500 | 359500 | 1255 |
| 429 | 20231012 | 113200 | 209644397000 | 360500 | 360000 | 360500 | 359500 | 1796 |
| 430 | 20231012 | 113100 | 208997559500 | 360000 | 359500 | 360000 | 359500 | 1203 |
| 431 | 20231012 | 113000 | 208564923000 | 359500 | 359500 | 360000 | 359000 | 1427 |
| 432 | 20231012 | 112900 | 208051901500 | 360000 | 360000 | 360000 | 359500 | 663 |
| 433 | 20231012 | 112800 | 207813366500 | 360000 | 360000 | 360000 | 359500 | 405 |
| 434 | 20231012 | 112700 | 207667579000 | 360000 | 360000 | 360000 | 359000 | 1312 |
| 435 | 20231012 | 112600 | 207195696000 | 359500 | 360000 | 360000 | 359000 | 1498 |
| 436 | 20231012 | 112500 | 206657167000 | 360000 | 360000 | 360000 | 359500 | 564 |
| 437 | 20231012 | 112400 | 206454167500 | 360000 | 360500 | 360500 | 359500 | 1663 |
| 438 | 20231012 | 112300 | 205855311500 | 360500 | 360500 | 360500 | 360000 | 422 |
| 439 | 20231012 | 112200 | 205703258500 | 360500 | 361000 | 361000 | 360000 | 1608 |
| 440 | 20231012 | 112100 | 205123890500 | 361000 | 361500 | 361500 | 360500 | 1685 |
| 441 | 20231012 | 112000 | 204515946500 | 361500 | 361500 | 361500 | 360500 | 1010 |
| 442 | 20231012 | 111900 | 204151206000 | 361500 | 361500 | 361500 | 361000 | 810 |
| 443 | 20231012 | 111800 | 203858506000 | 361500 | 361500 | 362000 | 361000 | 1561 |
| 444 | 20231012 | 111700 | 203294240000 | 361500 | 361000 | 361500 | 360500 | 776 |
| 445 | 20231012 | 111600 | 203014093500 | 361000 | 359500 | 361000 | 359000 | 2432 |
| 446 | 20231012 | 111500 | 202138905500 | 359500 | 359500 | 359500 | 359000 | 463 |
| 447 | 20231012 | 111400 | 201972546000 | 359500 | 360000 | 360000 | 359000 | 989 |
| 448 | 20231012 | 111300 | 201617049500 | 359500 | 359500 | 360000 | 359500 | 1035 |
| 449 | 20231012 | 111200 | 201244850000 | 359500 | 359500 | 360000 | 359000 | 941 |
| 450 | 20231012 | 111100 | 200906527500 | 360000 | 359500 | 360000 | 359000 | 2072 |
| 451 | 20231012 | 111000 | 200162020500 | 359500 | 360500 | 360500 | 359000 | 3639 |
| 452 | 20231012 | 110900 | 198853265500 | 360500 | 361000 | 361000 | 360000 | 1135 |
| 453 | 20231012 | 110800 | 198444094500 | 361000 | 361000 | 361500 | 360500 | 524 |
| 454 | 20231012 | 110700 | 198254942000 | 361500 | 361000 | 361500 | 360500 | 1733 |
| 455 | 20231012 | 110600 | 197628850000 | 361000 | 361000 | 361000 | 360500 | 1900 |
| 456 | 20231012 | 110500 | 196943067500 | 360500 | 361500 | 361500 | 360000 | 3018 |
| 457 | 20231012 | 110400 | 195854466500 | 361000 | 361000 | 361500 | 361000 | 824 |
| 458 | 20231012 | 110300 | 195556719000 | 361500 | 363000 | 363000 | 361000 | 1862 |
| 459 | 20231012 | 110200 | 194882847500 | 362500 | 361500 | 363000 | 361500 | 2129 |
| 460 | 20231012 | 110100 | 194111971000 | 362000 | 362500 | 362500 | 361500 | 2566 |
| 461 | 20231012 | 110000 | 193183271000 | 362500 | 362000 | 362500 | 361500 | 2828 |
| 462 | 20231012 | 105900 | 192159510000 | 361500 | 361000 | 362000 | 360500 | 3171 |
| 463 | 20231012 | 105800 | 191013837000 | 361000 | 360500 | 361000 | 360000 | 1877 |
| 464 | 20231012 | 105700 | 190337244000 | 360500 | 361000 | 361000 | 359500 | 4183 |
| 465 | 20231012 | 105600 | 188830340500 | 361000 | 361500 | 361500 | 360500 | 2691 |
| 466 | 20231012 | 105500 | 187858813000 | 361500 | 363000 | 363000 | 361000 | 7327 |
| 467 | 20231012 | 105400 | 185207234000 | 363000 | 363000 | 363000 | 362500 | 2439 |
| 468 | 20231012 | 105300 | 184321952500 | 363000 | 362000 | 363000 | 362000 | 1773 |
| 469 | 20231012 | 105200 | 183679410500 | 362000 | 362000 | 362000 | 361000 | 2442 |
| 470 | 20231012 | 105100 | 182795589500 | 362000 | 362000 | 362000 | 361000 | 4057 |
| 471 | 20231012 | 105000 | 181328881500 | 361500 | 362500 | 363000 | 361500 | 3010 |
| 472 | 20231012 | 104900 | 180237399000 | 362500 | 363000 | 363000 | 362000 | 3005 |
| 473 | 20231012 | 104800 | 179147777500 | 363000 | 363000 | 364000 | 362500 | 4707 |
| 474 | 20231012 | 104700 | 177438232000 | 363000 | 362000 | 363000 | 362000 | 3573 |
| 475 | 20231012 | 104600 | 176142933000 | 362000 | 361500 | 362000 | 361000 | 2837 |
| 476 | 20231012 | 104500 | 175116472500 | 361500 | 361500 | 362000 | 361000 | 3307 |
| 477 | 20231012 | 104400 | 173920906000 | 361000 | 360500 | 361000 | 360000 | 2004 |
| 478 | 20231012 | 104300 | 173197687500 | 360500 | 360000 | 360500 | 360000 | 1134 |
| 479 | 20231012 | 104200 | 172788953000 | 360000 | 360500 | 360500 | 359500 | 1482 |
| 480 | 20231012 | 104100 | 172255285000 | 360500 | 360000 | 360500 | 360000 | 953 |
| 481 | 20231012 | 104000 | 171911928000 | 360000 | 359500 | 360000 | 359500 | 1354 |
| 482 | 20231012 | 103900 | 171424510500 | 360000 | 359500 | 360000 | 359000 | 1664 |
| 483 | 20231012 | 103800 | 170826358000 | 359500 | 359500 | 360000 | 359000 | 2694 |
| 484 | 20231012 | 103700 | 169858349500 | 359500 | 359500 | 359500 | 359000 | 1009 |
| 485 | 20231012 | 103600 | 169495829500 | 359500 | 359000 | 359500 | 358500 | 1890 |
| 486 | 20231012 | 103500 | 168816908500 | 359000 | 358500 | 359000 | 358000 | 1401 |
| 487 | 20231012 | 103400 | 168314545500 | 358500 | 359000 | 359500 | 358000 | 3023 |
| 488 | 20231012 | 103300 | 167230368500 | 359000 | 358000 | 359000 | 357500 | 2011 |
| 489 | 20231012 | 103200 | 166509529500 | 358000 | 358000 | 358500 | 357000 | 3663 |
| 490 | 20231012 | 103100 | 165199543000 | 357500 | 359000 | 359000 | 357500 | 4507 |
| 491 | 20231012 | 103000 | 163585892500 | 359000 | 360000 | 360000 | 358000 | 3735 |
| 492 | 20231012 | 102900 | 162243435500 | 360000 | 359000 | 360000 | 359000 | 8849 |
| 493 | 20231012 | 102800 | 159059477000 | 359000 | 357500 | 359000 | 357500 | 8510 |
| 494 | 20231012 | 102700 | 156008871000 | 358000 | 358000 | 358000 | 357500 | 885 |
| 495 | 20231012 | 102600 | 155692058500 | 358000 | 358000 | 358500 | 357500 | 1338 |
| 496 | 20231012 | 102500 | 155213061000 | 358000 | 358000 | 358000 | 357500 | 1419 |
| 497 | 20231012 | 102400 | 154705071000 | 358000 | 358000 | 358000 | 357500 | 2433 |
| 498 | 20231012 | 102300 | 153834172000 | 358000 | 358000 | 358000 | 357000 | 1204 |
| 499 | 20231012 | 102200 | 153403455000 | 358000 | 357500 | 358000 | 357000 | 1546 |
| 500 | 20231012 | 102100 | 152850761500 | 357500 | 356500 | 357500 | 356000 | 2986 |
| 501 | 20231012 | 102000 | 151784442000 | 356500 | 357500 | 357500 | 355500 | 3608 |
| 502 | 20231012 | 101900 | 150498491000 | 357500 | 357000 | 357500 | 357000 | 1546 |
| 503 | 20231012 | 101800 | 149945834000 | 357500 | 357000 | 358000 | 357000 | 3060 |
| 504 | 20231012 | 101700 | 148852022500 | 357000 | 356000 | 357000 | 355500 | 4190 |
| 505 | 20231012 | 101600 | 147358697000 | 356000 | 356000 | 356000 | 355500 | 841 |
| 506 | 20231012 | 101500 | 147059399000 | 356000 | 355000 | 356000 | 354500 | 730 |
| 507 | 20231012 | 101400 | 146799896000 | 355000 | 355500 | 356000 | 354500 | 4404 |
| 508 | 20231012 | 101300 | 145235634500 | 355000 | 358000 | 358000 | 355000 | 4804 |
| 509 | 20231012 | 101200 | 143521130500 | 358000 | 357500 | 358000 | 357000 | 2631 |
| 510 | 20231012 | 101100 | 142580448500 | 357500 | 357000 | 357500 | 356500 | 2798 |
| 511 | 20231012 | 101000 | 141580948500 | 357000 | 356000 | 357000 | 355500 | 6089 |
| 512 | 20231012 | 100900 | 139410335500 | 356500 | 355500 | 356500 | 355000 | 6840 |
| 513 | 20231012 | 100800 | 136976671000 | 355500 | 355000 | 355500 | 354500 | 1881 |
| 514 | 20231012 | 100700 | 136308728500 | 355000 | 355000 | 355500 | 354500 | 856 |
| 515 | 20231012 | 100600 | 136004724000 | 355000 | 355000 | 355000 | 354500 | 948 |
| 516 | 20231012 | 100500 | 135668207000 | 355000 | 355000 | 355000 | 354500 | 2001 |
| 517 | 20231012 | 100400 | 134957989000 | 355000 | 354500 | 355000 | 354500 | 878 |
| 518 | 20231012 | 100300 | 134646585000 | 354500 | 354500 | 355000 | 354000 | 2389 |
| 519 | 20231012 | 100200 | 133799389000 | 354500 | 354500 | 355000 | 354000 | 1233 |
| 520 | 20231012 | 100100 | 133362321500 | 354000 | 354000 | 354500 | 354000 | 1762 |
| 521 | 20231012 | 100000 | 132737813000 | 354000 | 354500 | 355000 | 353500 | 2233 |
| 522 | 20231012 | 095900 | 131946996500 | 354500 | 355000 | 355000 | 353500 | 1734 |
| 523 | 20231012 | 095800 | 131332578000 | 354500 | 354500 | 355000 | 354000 | 1433 |
| 524 | 20231012 | 095700 | 130824316000 | 354500 | 354000 | 355000 | 354000 | 1235 |
| 525 | 20231012 | 095600 | 130386461000 | 354500 | 356000 | 356000 | 354000 | 2554 |
| 526 | 20231012 | 095500 | 129479868500 | 355500 | 355500 | 355500 | 355000 | 2668 |
| 527 | 20231012 | 095400 | 128532058000 | 355500 | 355500 | 356000 | 355000 | 3125 |
| 528 | 20231012 | 095300 | 127421167000 | 355000 | 355500 | 355500 | 355000 | 1523 |
| 529 | 20231012 | 095200 | 126880115000 | 355500 | 354000 | 355500 | 353500 | 4306 |
| 530 | 20231012 | 095100 | 125353036000 | 354000 | 354000 | 354500 | 353500 | 3082 |
| 531 | 20231012 | 095000 | 124262445500 | 354000 | 351500 | 354000 | 351000 | 5342 |
| 532 | 20231012 | 094900 | 122382351000 | 351000 | 352000 | 352000 | 351000 | 2362 |
| 533 | 20231012 | 094800 | 121552577000 | 351500 | 352500 | 353000 | 351500 | 2033 |
| 534 | 20231012 | 094700 | 120836542500 | 352500 | 352500 | 353500 | 352000 | 1866 |
| 535 | 20231012 | 094600 | 120178301000 | 352500 | 353000 | 353000 | 352000 | 2192 |
| 536 | 20231012 | 094500 | 119405799500 | 352500 | 353000 | 353500 | 352500 | 2260 |
| 537 | 20231012 | 094400 | 118607794000 | 353500 | 354500 | 355000 | 353000 | 2100 |
| 538 | 20231012 | 094300 | 117863704000 | 354500 | 355000 | 355000 | 354000 | 3469 |
| 539 | 20231012 | 094200 | 116634055000 | 355000 | 354500 | 355000 | 354000 | 1644 |
| 540 | 20231012 | 094100 | 116050918500 | 354500 | 353500 | 354500 | 353000 | 2894 |
| 541 | 20231012 | 094000 | 115026407000 | 353500 | 354500 | 355500 | 353000 | 5407 |
| 542 | 20231012 | 093900 | 113109456500 | 354500 | 355500 | 356000 | 354000 | 4298 |
| 543 | 20231012 | 093800 | 111582382500 | 356000 | 355000 | 356000 | 354500 | 4519 |
| 544 | 20231012 | 093700 | 109976019500 | 354500 | 354500 | 355500 | 354000 | 4869 |
| 545 | 20231012 | 093600 | 108248312000 | 355000 | 354500 | 355000 | 354000 | 3016 |
| 546 | 20231012 | 093500 | 107179720500 | 354500 | 354500 | 355000 | 354000 | 6560 |
| 547 | 20231012 | 093400 | 104853858500 | 354500 | 351500 | 355000 | 351000 | 5123 |
| 548 | 20231012 | 093300 | 103043873500 | 351500 | 350000 | 351500 | 350000 | 3675 |
| 549 | 20231012 | 093200 | 101754954000 | 350000 | 350500 | 351000 | 350000 | 3470 |
| 550 | 20231012 | 093100 | 100538594000 | 350500 | 350500 | 351500 | 350500 | 4808 |
| 551 | 20231012 | 093000 | 98850673500 | 351000 | 351500 | 352000 | 350500 | 4803 |
| 552 | 20231012 | 092900 | 97164217000 | 351500 | 353000 | 353500 | 351500 | 6715 |
| 553 | 20231012 | 092800 | 94796571000 | 352500 | 354500 | 354500 | 352500 | 4483 |
| 554 | 20231012 | 092700 | 93212758500 | 354000 | 353500 | 354000 | 353000 | 5010 |
| 555 | 20231012 | 092600 | 91441340000 | 353500 | 353500 | 353500 | 352000 | 7002 |
| 556 | 20231012 | 092500 | 88971555000 | 353500 | 355500 | 355500 | 353000 | 8512 |
| 557 | 20231012 | 092400 | 85954713500 | 355500 | 355000 | 356000 | 354500 | 8673 |
| 558 | 20231012 | 092300 | 82873667500 | 355000 | 355000 | 356000 | 353500 | 13404 |
| 559 | 20231012 | 092200 | 78118993000 | 355000 | 352500 | 355000 | 352000 | 12861 |
| 560 | 20231012 | 092100 | 73568361000 | 352500 | 351500 | 352500 | 350500 | 10321 |
| 561 | 20231012 | 092000 | 69937568500 | 351500 | 350500 | 351500 | 350000 | 3606 |
| 562 | 20231012 | 091900 | 68672129500 | 350500 | 348500 | 350500 | 348500 | 4060 |
| 563 | 20231012 | 091800 | 67252553000 | 348000 | 350500 | 350500 | 348000 | 6012 |
| 564 | 20231012 | 091700 | 65154429000 | 350000 | 350500 | 350500 | 349000 | 8309 |
| 565 | 20231012 | 091600 | 62245944000 | 350500 | 351000 | 351500 | 350000 | 5889 |
| 566 | 20231012 | 091500 | 60179549000 | 351000 | 349500 | 351000 | 349000 | 9237 |
| 567 | 20231012 | 091400 | 56945059000 | 349500 | 349500 | 351000 | 349000 | 4651 |
| 568 | 20231012 | 091300 | 55316870000 | 350000 | 351000 | 351000 | 348500 | 7151 |
| 569 | 20231012 | 091200 | 52814808500 | 350500 | 350000 | 351000 | 349500 | 7806 |
| 570 | 20231012 | 091100 | 50080857500 | 349500 | 349500 | 350500 | 347500 | 11683 |
| 571 | 20231012 | 091000 | 46000837000 | 350000 | 351500 | 351500 | 349500 | 16253 |
| 572 | 20231012 | 090900 | 40304720000 | 351000 | 349500 | 351500 | 348000 | 18505 |
| 573 | 20231012 | 090800 | 33838492000 | 349500 | 347500 | 350000 | 347000 | 11860 |
| 574 | 20231012 | 090700 | 29705418500 | 347500 | 347500 | 347500 | 346500 | 9780 |
| 575 | 20231012 | 090600 | 26311839000 | 347500 | 346000 | 348000 | 345500 | 9679 |
| 576 | 20231012 | 090500 | 22952597500 | 345500 | 345000 | 346500 | 344500 | 11131 |
| 577 | 20231012 | 090400 | 19107195500 | 344500 | 343500 | 345000 | 343000 | 5329 |
| 578 | 20231012 | 090300 | 17273686500 | 344500 | 343000 | 346000 | 342500 | 14312 |
| 579 | 20231012 | 090200 | 12343595500 | 343000 | 340500 | 343500 | 340500 | 6808 |
| 580 | 20231012 | 090100 | 10013204500 | 340500 | 341500 | 342000 | 339500 | 13511 |
| 581 | 20231012 | 090000 | 5412046000 | 342000 | 343000 | 344000 | 341500 | 15789 |