34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 184200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 14880 |
| 3 | 20241008 | 184100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20241008 | 184000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20241008 | 183900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20241008 | 183800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20241008 | 183700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20241008 | 183600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20241008 | 183500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20241008 | 183400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20241008 | 183300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20241008 | 183200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20241008 | 183100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20241008 | 183000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20241008 | 182900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20241008 | 182800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20241008 | 182700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20241008 | 182600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20241008 | 182500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20241008 | 182400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20241008 | 182300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20241008 | 182200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20241008 | 182100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20241008 | 182000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20241008 | 181900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20241008 | 181800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20241008 | 181700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20241008 | 181600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20241008 | 181500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20241008 | 181400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20241008 | 181300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20241008 | 181200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 14880 |
| 33 | 20241008 | 181100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20241008 | 181000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20241008 | 180900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20241008 | 180800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20241008 | 180700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20241008 | 180600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20241008 | 180500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20241008 | 180400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20241008 | 180300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20241008 | 180200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20241008 | 180100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20241008 | 180000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20241008 | 175900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20241008 | 175800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20241008 | 175700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20241008 | 175600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20241008 | 175500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20241008 | 175400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20241008 | 175300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20241008 | 175200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20241008 | 175100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20241008 | 175000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20241008 | 174900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20241008 | 174800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20241008 | 174700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20241008 | 174600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20241008 | 174500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20241008 | 174400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20241008 | 174300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20241008 | 174200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 14880 |
| 63 | 20241008 | 174100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20241008 | 174000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20241008 | 173900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20241008 | 173800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20241008 | 173700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20241008 | 173600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20241008 | 173500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20241008 | 173400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20241008 | 173300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20241008 | 173200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20241008 | 173100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20241008 | 173000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20241008 | 172900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20241008 | 172800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20241008 | 172700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20241008 | 172600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20241008 | 172500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20241008 | 172400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20241008 | 172300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20241008 | 172200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20241008 | 172100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20241008 | 172000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20241008 | 171900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20241008 | 171800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20241008 | 171700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20241008 | 171600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20241008 | 171500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20241008 | 171400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20241008 | 171300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20241008 | 171200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 14880 |
| 93 | 20241008 | 171100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20241008 | 171000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20241008 | 170900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20241008 | 170800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20241008 | 170700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20241008 | 170600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20241008 | 170500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20241008 | 170400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20241008 | 170300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20241008 | 170200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20241008 | 170100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20241008 | 170000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20241008 | 165900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20241008 | 165800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20241008 | 165700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20241008 | 165600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20241008 | 165500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20241008 | 165400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20241008 | 165300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20241008 | 165200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20241008 | 165100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20241008 | 165000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20241008 | 164900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20241008 | 164800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20241008 | 164700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20241008 | 164600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20241008 | 164500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20241008 | 164400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20241008 | 164300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20241008 | 164200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 14880 |
| 123 | 20241008 | 164100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20241008 | 164000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20241008 | 163900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20241008 | 163800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20241008 | 163700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20241008 | 163600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20241008 | 163500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20241008 | 163400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20241008 | 163300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20241008 | 163200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20241008 | 163100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20241008 | 163000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20241008 | 162900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20241008 | 162800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20241008 | 162700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20241008 | 162600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20241008 | 162500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20241008 | 162400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20241008 | 162300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20241008 | 162200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20241008 | 162100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20241008 | 162000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20241008 | 161900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20241008 | 161800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20241008 | 161700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20241008 | 161600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20241008 | 161500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20241008 | 161400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20241008 | 161300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20241008 | 161200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 14880 |
| 153 | 20241008 | 161100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20241008 | 161000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20241008 | 160900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20241008 | 160800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20241008 | 160700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20241008 | 160600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20241008 | 160500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20241008 | 160400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20241008 | 160300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20241008 | 160200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20241008 | 160100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20241008 | 160000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20241008 | 155900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20241008 | 155800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20241008 | 155700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20241008 | 155600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20241008 | 155500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20241008 | 155400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20241008 | 155300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20241008 | 155200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20241008 | 155100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20241008 | 155000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20241008 | 154900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20241008 | 154800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20241008 | 154700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20241008 | 154600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20241008 | 154500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20241008 | 154400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20241008 | 154300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20241008 | 154200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 14880 |
| 183 | 20241008 | 154100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20241008 | 154000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20241008 | 153900 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20241008 | 153800 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20241008 | 153700 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20241008 | 153600 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20241008 | 153500 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20241008 | 153400 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20241008 | 153300 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20241008 | 153200 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 193 | 20241008 | 153100 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 194 | 20241008 | 153000 | 88774600000 | 258500 | 258500 | 258500 | 258500 | 14880 |
| 195 | 20241008 | 152900 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 196 | 20241008 | 152800 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 197 | 20241008 | 152700 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 198 | 20241008 | 152600 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 199 | 20241008 | 152500 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 200 | 20241008 | 152400 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 201 | 20241008 | 152300 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 202 | 20241008 | 152200 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 203 | 20241008 | 152100 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 204 | 20241008 | 152000 | 84928120000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 205 | 20241008 | 151900 | 84928120000 | 258500 | 259000 | 259000 | 258500 | 618 |
| 206 | 20241008 | 151800 | 84768246500 | 259000 | 259000 | 259000 | 258500 | 287 |
| 207 | 20241008 | 151700 | 84693969000 | 259000 | 259000 | 259000 | 258500 | 1061 |
| 208 | 20241008 | 151600 | 84419491500 | 259000 | 258500 | 259500 | 258500 | 880 |
| 209 | 20241008 | 151500 | 84191580000 | 258500 | 258500 | 259500 | 258500 | 1103 |
| 210 | 20241008 | 151400 | 83906061500 | 258500 | 259000 | 259000 | 258500 | 1083 |
| 211 | 20241008 | 151300 | 83625709000 | 259000 | 259000 | 259000 | 258500 | 996 |
| 212 | 20241008 | 151200 | 83367865500 | 259000 | 258500 | 259000 | 258000 | 821 |
| 213 | 20241008 | 151100 | 83155305000 | 258500 | 258500 | 259000 | 258000 | 1267 |
| 214 | 20241008 | 151000 | 82827759500 | 258500 | 258500 | 258500 | 258000 | 966 |
| 215 | 20241008 | 150900 | 82578182500 | 258500 | 258500 | 258500 | 258000 | 718 |
| 216 | 20241008 | 150800 | 82392633500 | 258500 | 258000 | 258500 | 257500 | 1050 |
| 217 | 20241008 | 150700 | 82121660000 | 258000 | 258000 | 258500 | 257500 | 1579 |
| 218 | 20241008 | 150600 | 81714178500 | 258000 | 258500 | 258500 | 258000 | 724 |
| 219 | 20241008 | 150500 | 81527045000 | 258500 | 258500 | 258500 | 258000 | 527 |
| 220 | 20241008 | 150400 | 81390850000 | 258500 | 258500 | 259000 | 258000 | 1202 |
| 221 | 20241008 | 150300 | 81080094000 | 258500 | 259000 | 259000 | 258000 | 1375 |
| 222 | 20241008 | 150200 | 80724324000 | 259000 | 259500 | 259500 | 259000 | 982 |
| 223 | 20241008 | 150100 | 80469789500 | 259500 | 259000 | 259500 | 258500 | 999 |
| 224 | 20241008 | 150000 | 80210916500 | 259000 | 259000 | 259000 | 258500 | 856 |
| 225 | 20241008 | 145900 | 79989216000 | 259000 | 259500 | 259500 | 258500 | 2094 |
| 226 | 20241008 | 145800 | 79446830000 | 259500 | 259000 | 259500 | 258500 | 1633 |
| 227 | 20241008 | 145700 | 79023774500 | 259000 | 259000 | 259000 | 258500 | 1312 |
| 228 | 20241008 | 145600 | 78684102000 | 259000 | 259000 | 259000 | 258500 | 958 |
| 229 | 20241008 | 145500 | 78436026000 | 259000 | 259000 | 259000 | 258500 | 893 |
| 230 | 20241008 | 145400 | 78204791000 | 258500 | 258500 | 259000 | 257500 | 1502 |
| 231 | 20241008 | 145300 | 77816999500 | 258000 | 258500 | 259000 | 258000 | 1020 |
| 232 | 20241008 | 145200 | 77553447500 | 258500 | 258500 | 259000 | 258000 | 778 |
| 233 | 20241008 | 145100 | 77352287000 | 258500 | 259000 | 259000 | 258000 | 1531 |
| 234 | 20241008 | 145000 | 76956234500 | 259000 | 259500 | 259500 | 258500 | 5118 |
| 235 | 20241008 | 144900 | 75630871000 | 259500 | 259500 | 259500 | 259000 | 1835 |
| 236 | 20241008 | 144800 | 75154763000 | 259500 | 259500 | 259500 | 259000 | 940 |
| 237 | 20241008 | 144700 | 74910854000 | 259500 | 259500 | 259500 | 259000 | 1017 |
| 238 | 20241008 | 144600 | 74646981500 | 259500 | 259000 | 259500 | 259000 | 1190 |
| 239 | 20241008 | 144500 | 74338355000 | 259500 | 258500 | 259500 | 258500 | 5030 |
| 240 | 20241008 | 144400 | 73036445000 | 258500 | 258000 | 258500 | 258000 | 1151 |
| 241 | 20241008 | 144300 | 72738918000 | 258500 | 257500 | 258500 | 257500 | 3300 |
| 242 | 20241008 | 144200 | 71887522500 | 258000 | 258000 | 258000 | 257500 | 1647 |
| 243 | 20241008 | 144100 | 71462683000 | 258000 | 258000 | 258000 | 257500 | 277 |
| 244 | 20241008 | 144000 | 71391241000 | 258000 | 257500 | 258000 | 257500 | 378 |
| 245 | 20241008 | 143900 | 71293802000 | 257500 | 257000 | 257500 | 257000 | 871 |
| 246 | 20241008 | 143800 | 71069531000 | 257500 | 257500 | 257500 | 257000 | 412 |
| 247 | 20241008 | 143700 | 70963451000 | 257500 | 257500 | 257500 | 257000 | 591 |
| 248 | 20241008 | 143600 | 70811284500 | 257000 | 257000 | 257500 | 257000 | 1331 |
| 249 | 20241008 | 143500 | 70468565500 | 257500 | 257500 | 257500 | 257000 | 420 |
| 250 | 20241008 | 143400 | 70360493000 | 257500 | 257500 | 257500 | 257000 | 504 |
| 251 | 20241008 | 143300 | 70230757000 | 257500 | 257000 | 257500 | 257000 | 408 |
| 252 | 20241008 | 143200 | 70125763500 | 257500 | 257500 | 257500 | 257000 | 212 |
| 253 | 20241008 | 143100 | 70071191000 | 257500 | 257500 | 257500 | 257000 | 445 |
| 254 | 20241008 | 143000 | 69956714000 | 257500 | 257000 | 257500 | 257000 | 98 |
| 255 | 20241008 | 142900 | 69931486000 | 257500 | 257500 | 257500 | 257000 | 502 |
| 256 | 20241008 | 142800 | 69802397000 | 257000 | 257000 | 257500 | 257000 | 560 |
| 257 | 20241008 | 142700 | 69658434500 | 257000 | 257500 | 257500 | 257000 | 451 |
| 258 | 20241008 | 142600 | 69542475500 | 257500 | 257500 | 257500 | 257000 | 235 |
| 259 | 20241008 | 142500 | 69482038500 | 257000 | 257000 | 257500 | 257000 | 205 |
| 260 | 20241008 | 142400 | 69429323000 | 257000 | 257500 | 257500 | 257000 | 363 |
| 261 | 20241008 | 142300 | 69335942000 | 257500 | 257000 | 257500 | 257000 | 465 |
| 262 | 20241008 | 142200 | 69216240500 | 257000 | 257500 | 257500 | 257000 | 245 |
| 263 | 20241008 | 142100 | 69153216500 | 257500 | 257000 | 257500 | 257000 | 1758 |
| 264 | 20241008 | 142000 | 68701294500 | 257000 | 257500 | 257500 | 257000 | 264 |
| 265 | 20241008 | 141900 | 68633396000 | 257500 | 257000 | 257500 | 256500 | 3391 |
| 266 | 20241008 | 141800 | 67761880000 | 257000 | 257000 | 257000 | 256500 | 1527 |
| 267 | 20241008 | 141700 | 67369452000 | 257000 | 257000 | 257000 | 256500 | 852 |
| 268 | 20241008 | 141600 | 67150491500 | 257000 | 256500 | 257000 | 256000 | 3158 |
| 269 | 20241008 | 141500 | 66340026500 | 256000 | 256500 | 256500 | 256000 | 274 |
| 270 | 20241008 | 141400 | 66269767000 | 256500 | 256000 | 256500 | 256000 | 530 |
| 271 | 20241008 | 141300 | 66134066500 | 256000 | 256000 | 256000 | 255500 | 453 |
| 272 | 20241008 | 141200 | 66018100000 | 256000 | 256000 | 256000 | 255500 | 312 |
| 273 | 20241008 | 141100 | 65938254500 | 255500 | 256000 | 256000 | 255500 | 28 |
| 274 | 20241008 | 141000 | 65931087500 | 256000 | 256000 | 256000 | 255500 | 182 |
| 275 | 20241008 | 140900 | 65884504000 | 256000 | 256500 | 256500 | 255500 | 1101 |
| 276 | 20241008 | 140800 | 65602629500 | 256000 | 256000 | 256500 | 256000 | 606 |
| 277 | 20241008 | 140700 | 65447391000 | 256500 | 256500 | 256500 | 256000 | 187 |
| 278 | 20241008 | 140600 | 65399428500 | 256500 | 256500 | 256500 | 256000 | 326 |
| 279 | 20241008 | 140500 | 65315931500 | 256000 | 256500 | 256500 | 256000 | 175 |
| 280 | 20241008 | 140400 | 65271054000 | 256500 | 256500 | 256500 | 256000 | 1384 |
| 281 | 20241008 | 140300 | 64916060000 | 256500 | 256500 | 256500 | 256000 | 73 |
| 282 | 20241008 | 140200 | 64897344500 | 256000 | 256500 | 256500 | 256000 | 166 |
| 283 | 20241008 | 140100 | 64854814500 | 256500 | 256500 | 256500 | 256000 | 543 |
| 284 | 20241008 | 140000 | 64715748000 | 256500 | 256000 | 256500 | 256000 | 372 |
| 285 | 20241008 | 135900 | 64620474500 | 256500 | 256500 | 256500 | 256000 | 294 |
| 286 | 20241008 | 135800 | 64545158000 | 256000 | 256000 | 256500 | 256000 | 323 |
| 287 | 20241008 | 135700 | 64462332500 | 256000 | 256500 | 256500 | 256000 | 182 |
| 288 | 20241008 | 135600 | 64415697500 | 256000 | 256500 | 256500 | 256000 | 241 |
| 289 | 20241008 | 135500 | 64353891000 | 256000 | 256500 | 256500 | 256000 | 268 |
| 290 | 20241008 | 135400 | 64285167000 | 256500 | 256500 | 256500 | 256000 | 77 |
| 291 | 20241008 | 135300 | 64265432000 | 256500 | 256000 | 256500 | 256000 | 171 |
| 292 | 20241008 | 135200 | 64221616500 | 256000 | 256000 | 256500 | 256000 | 89 |
| 293 | 20241008 | 135100 | 64198800500 | 256000 | 256500 | 256500 | 256000 | 122 |
| 294 | 20241008 | 135000 | 64167516000 | 256500 | 256500 | 256500 | 256000 | 395 |
| 295 | 20241008 | 134900 | 64066374500 | 256500 | 256000 | 256500 | 256000 | 115 |
| 296 | 20241008 | 134800 | 64036907500 | 256000 | 256500 | 256500 | 255500 | 1804 |
| 297 | 20241008 | 134700 | 63575073500 | 256500 | 256000 | 256500 | 256000 | 222 |
| 298 | 20241008 | 134600 | 63518197000 | 256000 | 256500 | 256500 | 255500 | 1713 |
| 299 | 20241008 | 134500 | 63079979500 | 256500 | 256000 | 256500 | 255500 | 1586 |
| 300 | 20241008 | 134400 | 62674013500 | 256000 | 256000 | 256000 | 255500 | 2381 |
| 301 | 20241008 | 134300 | 62065621000 | 256000 | 256000 | 256000 | 255500 | 133 |
| 302 | 20241008 | 134200 | 62031574500 | 256000 | 256000 | 256000 | 255500 | 154 |
| 303 | 20241008 | 134100 | 61992154000 | 255500 | 256000 | 256000 | 255500 | 405 |
| 304 | 20241008 | 134000 | 61888590000 | 256000 | 255500 | 256000 | 255500 | 111 |
| 305 | 20241008 | 133900 | 61860185000 | 256000 | 255500 | 256500 | 255500 | 766 |
| 306 | 20241008 | 133800 | 61664098500 | 255500 | 255500 | 256000 | 255500 | 384 |
| 307 | 20241008 | 133700 | 61565890000 | 255500 | 256000 | 256500 | 255500 | 468 |
| 308 | 20241008 | 133600 | 61445974500 | 256000 | 256500 | 257000 | 255500 | 2332 |
| 309 | 20241008 | 133500 | 60848411500 | 256500 | 257000 | 257000 | 256500 | 266 |
| 310 | 20241008 | 133400 | 60780066000 | 257000 | 257000 | 257000 | 256500 | 333 |
| 311 | 20241008 | 133300 | 60694530500 | 257000 | 256500 | 257000 | 256500 | 293 |
| 312 | 20241008 | 133200 | 60619292500 | 256500 | 257000 | 257000 | 256500 | 3368 |
| 313 | 20241008 | 133100 | 59755332500 | 257000 | 257000 | 257000 | 256500 | 457 |
| 314 | 20241008 | 133000 | 59637887000 | 257000 | 257000 | 257000 | 256500 | 1133 |
| 315 | 20241008 | 132900 | 59346730000 | 256500 | 256500 | 257000 | 256500 | 180 |
| 316 | 20241008 | 132800 | 59300482500 | 257000 | 256500 | 257000 | 256500 | 3064 |
| 317 | 20241008 | 132700 | 58514510000 | 256500 | 256500 | 256500 | 256000 | 158 |
| 318 | 20241008 | 132600 | 58474026500 | 256500 | 256500 | 256500 | 256000 | 109 |
| 319 | 20241008 | 132500 | 58446078500 | 256500 | 256000 | 256500 | 255500 | 662 |
| 320 | 20241008 | 132400 | 58276554500 | 256000 | 256500 | 256500 | 256000 | 805 |
| 321 | 20241008 | 132300 | 58070460500 | 256500 | 256000 | 256500 | 256000 | 706 |
| 322 | 20241008 | 132200 | 57889659000 | 256500 | 256500 | 256500 | 256000 | 168 |
| 323 | 20241008 | 132100 | 57846586000 | 256500 | 257000 | 257000 | 256000 | 256 |
| 324 | 20241008 | 132000 | 57780907500 | 256500 | 257000 | 257000 | 256500 | 396 |
| 325 | 20241008 | 131900 | 57679314000 | 256500 | 256500 | 257000 | 256500 | 655 |
| 326 | 20241008 | 131800 | 57511277500 | 256500 | 256500 | 257000 | 256500 | 1571 |
| 327 | 20241008 | 131700 | 57108204000 | 256500 | 256000 | 256500 | 256000 | 288 |
| 328 | 20241008 | 131600 | 57034441000 | 256000 | 256000 | 256000 | 255500 | 338 |
| 329 | 20241008 | 131500 | 56947915500 | 256500 | 255500 | 257000 | 255500 | 7172 |
| 330 | 20241008 | 131400 | 55111630500 | 256000 | 255500 | 256000 | 255500 | 393 |
| 331 | 20241008 | 131300 | 55011171000 | 256000 | 256000 | 256000 | 255500 | 352 |
| 332 | 20241008 | 131200 | 54921065500 | 256000 | 256000 | 256000 | 255500 | 255 |
| 333 | 20241008 | 131100 | 54855836500 | 256000 | 256000 | 256000 | 255500 | 2702 |
| 334 | 20241008 | 131000 | 54165370500 | 256000 | 255500 | 256000 | 255500 | 2713 |
| 335 | 20241008 | 130900 | 53472108000 | 255500 | 255000 | 255500 | 254500 | 3045 |
| 336 | 20241008 | 130800 | 52695564500 | 255000 | 255000 | 255000 | 254500 | 184 |
| 337 | 20241008 | 130700 | 52648694000 | 255000 | 255000 | 255000 | 254500 | 209 |
| 338 | 20241008 | 130600 | 52595432000 | 255000 | 255000 | 255000 | 254500 | 128 |
| 339 | 20241008 | 130500 | 52562792500 | 255000 | 255000 | 255000 | 254500 | 135 |
| 340 | 20241008 | 130400 | 52528380500 | 254500 | 255000 | 255000 | 254500 | 136 |
| 341 | 20241008 | 130300 | 52493719000 | 255000 | 255000 | 255000 | 254500 | 232 |
| 342 | 20241008 | 130200 | 52434619500 | 255000 | 254500 | 255000 | 254500 | 91 |
| 343 | 20241008 | 130100 | 52411430500 | 255000 | 254000 | 255000 | 254000 | 205 |
| 344 | 20241008 | 130000 | 52359240000 | 254500 | 254500 | 255000 | 254000 | 146 |
| 345 | 20241008 | 125900 | 52322091000 | 254500 | 254500 | 254500 | 254000 | 60 |
| 346 | 20241008 | 125800 | 52306822500 | 254500 | 254000 | 255000 | 253500 | 3420 |
| 347 | 20241008 | 125700 | 51438488000 | 253500 | 254000 | 254000 | 253500 | 618 |
| 348 | 20241008 | 125600 | 51281816500 | 254000 | 254000 | 254000 | 253500 | 122 |
| 349 | 20241008 | 125500 | 51250833500 | 254000 | 254000 | 254000 | 253500 | 201 |
| 350 | 20241008 | 125400 | 51199807000 | 254000 | 254500 | 254500 | 254000 | 561 |
| 351 | 20241008 | 125300 | 51057312500 | 254500 | 254500 | 254500 | 254000 | 149 |
| 352 | 20241008 | 125200 | 51019450000 | 254000 | 254500 | 254500 | 254000 | 55 |
| 353 | 20241008 | 125100 | 51005469000 | 254500 | 254500 | 254500 | 254000 | 171 |
| 354 | 20241008 | 125000 | 50961976500 | 254500 | 254500 | 254500 | 254000 | 815 |
| 355 | 20241008 | 124900 | 50754582000 | 254500 | 254500 | 255000 | 254500 | 158 |
| 356 | 20241008 | 124800 | 50714334000 | 254500 | 254000 | 255000 | 253500 | 2645 |
| 357 | 20241008 | 124700 | 50041513000 | 254000 | 253500 | 254000 | 253500 | 43 |
| 358 | 20241008 | 124600 | 50030597000 | 253500 | 253500 | 254000 | 253500 | 330 |
| 359 | 20241008 | 124500 | 49946927000 | 254000 | 253500 | 254000 | 253500 | 272 |
| 360 | 20241008 | 124400 | 49877938000 | 253500 | 254000 | 254000 | 253500 | 106 |
| 361 | 20241008 | 124300 | 49851055500 | 254000 | 254000 | 254000 | 253500 | 92 |
| 362 | 20241008 | 124200 | 49827723500 | 254000 | 254000 | 254000 | 253500 | 43 |
| 363 | 20241008 | 124100 | 49816808000 | 254000 | 254000 | 254500 | 254000 | 1555 |
| 364 | 20241008 | 124000 | 49421832500 | 254000 | 254000 | 254500 | 254000 | 155 |
| 365 | 20241008 | 123900 | 49382447500 | 254500 | 254000 | 254500 | 253500 | 1096 |
| 366 | 20241008 | 123800 | 49103974500 | 254000 | 254000 | 254000 | 253500 | 196 |
| 367 | 20241008 | 123700 | 49054261000 | 254000 | 253500 | 254000 | 253500 | 514 |
| 368 | 20241008 | 123600 | 48923908000 | 254000 | 253500 | 254000 | 253000 | 440 |
| 369 | 20241008 | 123500 | 48812284500 | 253500 | 253000 | 253500 | 253000 | 280 |
| 370 | 20241008 | 123400 | 48741345500 | 253500 | 254000 | 254000 | 253500 | 1238 |
| 371 | 20241008 | 123300 | 48427490000 | 254000 | 254000 | 254000 | 253500 | 73 |
| 372 | 20241008 | 123200 | 48408968000 | 254000 | 254000 | 254000 | 253500 | 130 |
| 373 | 20241008 | 123100 | 48375978000 | 254000 | 254000 | 254000 | 253500 | 95 |
| 374 | 20241008 | 123000 | 48351853500 | 254000 | 254000 | 254000 | 254000 | 61 |
| 375 | 20241008 | 122900 | 48336359500 | 254000 | 254000 | 254000 | 253500 | 197 |
| 376 | 20241008 | 122800 | 48286349000 | 254000 | 254000 | 254000 | 253500 | 145 |
| 377 | 20241008 | 122700 | 48249524500 | 254000 | 253500 | 254000 | 253500 | 89 |
| 378 | 20241008 | 122600 | 48226920000 | 254000 | 254000 | 254000 | 253500 | 75 |
| 379 | 20241008 | 122500 | 48207876500 | 254000 | 254000 | 254000 | 253500 | 115 |
| 380 | 20241008 | 122400 | 48178690500 | 254000 | 253500 | 254000 | 253500 | 249 |
| 381 | 20241008 | 122300 | 48115497500 | 253500 | 254500 | 254500 | 253500 | 985 |
| 382 | 20241008 | 122200 | 47865300000 | 254500 | 254500 | 254500 | 254000 | 45 |
| 383 | 20241008 | 122100 | 47853852000 | 254000 | 254500 | 254500 | 254000 | 58 |
| 384 | 20241008 | 122000 | 47839097500 | 254500 | 255000 | 255000 | 254000 | 628 |
| 385 | 20241008 | 121900 | 47679243500 | 255000 | 255000 | 255000 | 254500 | 1497 |
| 386 | 20241008 | 121800 | 47298052500 | 255000 | 254500 | 255000 | 254500 | 288 |
| 387 | 20241008 | 121700 | 47224656000 | 255000 | 255000 | 255000 | 254500 | 315 |
| 388 | 20241008 | 121600 | 47144480000 | 255000 | 255000 | 255000 | 254500 | 65 |
| 389 | 20241008 | 121500 | 47127910500 | 255000 | 254500 | 255000 | 254500 | 140 |
| 390 | 20241008 | 121400 | 47092255500 | 254500 | 254500 | 255000 | 254500 | 366 |
| 391 | 20241008 | 121300 | 46999083500 | 254500 | 254500 | 255000 | 254500 | 342 |
| 392 | 20241008 | 121200 | 46912032000 | 254500 | 254500 | 254500 | 254500 | 66 |
| 393 | 20241008 | 121100 | 46895235000 | 255000 | 255000 | 255000 | 254500 | 58 |
| 394 | 20241008 | 121000 | 46880459500 | 254500 | 254000 | 254500 | 253500 | 1238 |
| 395 | 20241008 | 120900 | 46565642000 | 254000 | 254500 | 254500 | 254000 | 746 |
| 396 | 20241008 | 120800 | 46376107500 | 254000 | 254500 | 254500 | 254000 | 76 |
| 397 | 20241008 | 120700 | 46356775000 | 254500 | 254000 | 254500 | 254000 | 130 |
| 398 | 20241008 | 120600 | 46323690500 | 254000 | 253500 | 254500 | 253500 | 478 |
| 399 | 20241008 | 120500 | 46202202500 | 254000 | 254000 | 254000 | 253500 | 219 |
| 400 | 20241008 | 120400 | 46146650000 | 254000 | 254000 | 254500 | 254000 | 1289 |
| 401 | 20241008 | 120300 | 45819172500 | 254500 | 255000 | 255000 | 254000 | 478 |
| 402 | 20241008 | 120200 | 45697634500 | 255000 | 254500 | 255000 | 254000 | 969 |
| 403 | 20241008 | 120100 | 45451027000 | 254500 | 254500 | 255000 | 254500 | 308 |
| 404 | 20241008 | 120000 | 45372635000 | 254500 | 255000 | 255500 | 254500 | 1856 |
| 405 | 20241008 | 115900 | 44899980000 | 255000 | 255000 | 255500 | 254500 | 312 |
| 406 | 20241008 | 115800 | 44820432500 | 255000 | 255000 | 255500 | 254500 | 533 |
| 407 | 20241008 | 115700 | 44684545000 | 255000 | 255000 | 255000 | 254500 | 1195 |
| 408 | 20241008 | 115600 | 44379959000 | 255000 | 255000 | 255000 | 254500 | 534 |
| 409 | 20241008 | 115500 | 44243789500 | 255000 | 255500 | 255500 | 254500 | 1551 |
| 410 | 20241008 | 115400 | 43848081500 | 255500 | 255000 | 256000 | 255000 | 3040 |
| 411 | 20241008 | 115300 | 43071348000 | 255000 | 255000 | 255000 | 254500 | 2796 |
| 412 | 20241008 | 115200 | 42358816000 | 255000 | 254000 | 255000 | 254000 | 1539 |
| 413 | 20241008 | 115100 | 41967080000 | 254500 | 254000 | 254500 | 254000 | 88 |
| 414 | 20241008 | 115000 | 41944707000 | 254000 | 254000 | 254500 | 254000 | 841 |
| 415 | 20241008 | 114900 | 41730869500 | 254000 | 254000 | 254500 | 253500 | 1406 |
| 416 | 20241008 | 114800 | 41373743000 | 254000 | 254000 | 254500 | 253500 | 3484 |
| 417 | 20241008 | 114700 | 40489261000 | 253500 | 254000 | 254000 | 253500 | 172 |
| 418 | 20241008 | 114600 | 40445588500 | 254000 | 254000 | 254000 | 253500 | 445 |
| 419 | 20241008 | 114500 | 40332598000 | 254000 | 254500 | 254500 | 253500 | 1921 |
| 420 | 20241008 | 114400 | 39843985500 | 254500 | 253500 | 254500 | 253500 | 2963 |
| 421 | 20241008 | 114300 | 39091645500 | 253500 | 253000 | 253500 | 253000 | 189 |
| 422 | 20241008 | 114200 | 39043757500 | 253000 | 253000 | 253500 | 252500 | 397 |
| 423 | 20241008 | 114100 | 38943321000 | 253000 | 253000 | 253000 | 252500 | 1512 |
| 424 | 20241008 | 114000 | 38560786500 | 252500 | 252500 | 253000 | 252500 | 159 |
| 425 | 20241008 | 113900 | 38520638500 | 252500 | 252000 | 252500 | 252000 | 90 |
| 426 | 20241008 | 113800 | 38497914000 | 252500 | 253000 | 253000 | 252000 | 461 |
| 427 | 20241008 | 113700 | 38381493500 | 253000 | 252500 | 253000 | 252500 | 78 |
| 428 | 20241008 | 113600 | 38361774000 | 252500 | 252500 | 252500 | 252000 | 46 |
| 429 | 20241008 | 113500 | 38350162000 | 252500 | 252500 | 253000 | 252500 | 523 |
| 430 | 20241008 | 113400 | 38218088500 | 252500 | 252000 | 253000 | 252000 | 302 |
| 431 | 20241008 | 113300 | 38141814500 | 252000 | 252500 | 252500 | 252000 | 514 |
| 432 | 20241008 | 113200 | 38012273500 | 252500 | 253500 | 253500 | 252000 | 2493 |
| 433 | 20241008 | 113100 | 37381655000 | 253500 | 253500 | 254000 | 253000 | 358 |
| 434 | 20241008 | 113000 | 37290895500 | 253500 | 254000 | 254000 | 253500 | 699 |
| 435 | 20241008 | 112900 | 37113628500 | 254000 | 254000 | 254500 | 253500 | 1548 |
| 436 | 20241008 | 112800 | 36720742500 | 254000 | 254000 | 254500 | 253500 | 1953 |
| 437 | 20241008 | 112700 | 36224613000 | 254000 | 253500 | 254000 | 253000 | 5191 |
| 438 | 20241008 | 112600 | 34907627500 | 253000 | 252500 | 253500 | 252500 | 3598 |
| 439 | 20241008 | 112500 | 33997844000 | 252500 | 252000 | 252500 | 252000 | 107 |
| 440 | 20241008 | 112400 | 33970827000 | 252500 | 252000 | 252500 | 251500 | 191 |
| 441 | 20241008 | 112300 | 33922688500 | 252000 | 251500 | 252500 | 251500 | 741 |
| 442 | 20241008 | 112200 | 33735979500 | 251500 | 252000 | 252000 | 251500 | 22 |
| 443 | 20241008 | 112100 | 33730443000 | 251500 | 251500 | 252000 | 251500 | 228 |
| 444 | 20241008 | 112000 | 33673100000 | 251500 | 252000 | 252000 | 251500 | 251 |
| 445 | 20241008 | 111900 | 33609955500 | 252000 | 251500 | 252000 | 251500 | 1421 |
| 446 | 20241008 | 111800 | 33252548000 | 251500 | 251000 | 251500 | 251000 | 224 |
| 447 | 20241008 | 111700 | 33196318500 | 250500 | 251000 | 251000 | 250500 | 115 |
| 448 | 20241008 | 111600 | 33167455500 | 251000 | 250500 | 251000 | 250500 | 415 |
| 449 | 20241008 | 111500 | 33063311500 | 251000 | 251500 | 251500 | 250500 | 414 |
| 450 | 20241008 | 111400 | 32959393500 | 251000 | 251500 | 251500 | 251000 | 346 |
| 451 | 20241008 | 111300 | 32872375000 | 252000 | 251500 | 252000 | 251500 | 59 |
| 452 | 20241008 | 111200 | 32857526500 | 252000 | 251500 | 252000 | 251500 | 154 |
| 453 | 20241008 | 111100 | 32818782000 | 252000 | 252500 | 252500 | 251500 | 407 |
| 454 | 20241008 | 111000 | 32716148000 | 252500 | 252500 | 252500 | 252000 | 81 |
| 455 | 20241008 | 110900 | 32695698000 | 252500 | 252500 | 252500 | 252000 | 104 |
| 456 | 20241008 | 110800 | 32669460500 | 252500 | 251500 | 252500 | 251500 | 335 |
| 457 | 20241008 | 110700 | 32584968000 | 251500 | 252000 | 252500 | 251500 | 2233 |
| 458 | 20241008 | 110600 | 32021823500 | 252000 | 251500 | 252000 | 251500 | 746 |
| 459 | 20241008 | 110500 | 31833835500 | 251500 | 252000 | 252000 | 251500 | 59 |
| 460 | 20241008 | 110400 | 31818971000 | 252000 | 252000 | 252500 | 251500 | 2014 |
| 461 | 20241008 | 110300 | 31311433000 | 252000 | 252000 | 252000 | 252000 | 118 |
| 462 | 20241008 | 110200 | 31281697000 | 251500 | 251500 | 252000 | 251500 | 775 |
| 463 | 20241008 | 110100 | 31086455000 | 252000 | 252000 | 252500 | 251500 | 2143 |
| 464 | 20241008 | 110000 | 30546682000 | 252000 | 252000 | 252500 | 252000 | 747 |
| 465 | 20241008 | 105900 | 30358437000 | 252000 | 252500 | 252500 | 252000 | 432 |
| 466 | 20241008 | 105800 | 30249542500 | 252000 | 252000 | 252500 | 252000 | 308 |
| 467 | 20241008 | 105700 | 30171851000 | 252000 | 252000 | 252500 | 252000 | 372 |
| 468 | 20241008 | 105600 | 30078098500 | 252000 | 252000 | 252500 | 252000 | 164 |
| 469 | 20241008 | 105500 | 30036762000 | 252500 | 252000 | 252500 | 252000 | 1223 |
| 470 | 20241008 | 105400 | 29728063000 | 252000 | 252000 | 252500 | 252000 | 219 |
| 471 | 20241008 | 105300 | 29672873500 | 252000 | 252000 | 252000 | 251500 | 354 |
| 472 | 20241008 | 105200 | 29583759500 | 251500 | 252000 | 252000 | 251500 | 86 |
| 473 | 20241008 | 105100 | 29562100500 | 252000 | 252000 | 252500 | 251500 | 1162 |
| 474 | 20241008 | 105000 | 29269282000 | 252000 | 252000 | 252000 | 251500 | 1191 |
| 475 | 20241008 | 104900 | 28969152000 | 251500 | 251500 | 252000 | 251000 | 1244 |
| 476 | 20241008 | 104800 | 28656288500 | 251500 | 251000 | 251500 | 251000 | 96 |
| 477 | 20241008 | 104700 | 28632180000 | 251000 | 250500 | 251500 | 250000 | 2060 |
| 478 | 20241008 | 104600 | 28115988000 | 251000 | 250500 | 251000 | 250500 | 449 |
| 479 | 20241008 | 104500 | 28003513000 | 250500 | 250500 | 251000 | 250500 | 34 |
| 480 | 20241008 | 104400 | 27994986500 | 250500 | 250500 | 251000 | 250500 | 574 |
| 481 | 20241008 | 104300 | 27851185000 | 250500 | 250500 | 250500 | 250500 | 470 |
| 482 | 20241008 | 104200 | 27733450000 | 251000 | 250500 | 251000 | 250000 | 1881 |
| 483 | 20241008 | 104100 | 27262230000 | 250000 | 250000 | 250500 | 249500 | 773 |
| 484 | 20241008 | 104000 | 27068984000 | 249500 | 249500 | 250000 | 249500 | 290 |
| 485 | 20241008 | 103900 | 26996626500 | 250000 | 250000 | 250000 | 249500 | 23 |
| 486 | 20241008 | 103800 | 26990884500 | 250000 | 249500 | 250000 | 249500 | 102 |
| 487 | 20241008 | 103700 | 26965398000 | 249500 | 250000 | 250000 | 249500 | 118 |
| 488 | 20241008 | 103600 | 26935928000 | 250000 | 249500 | 250000 | 249000 | 2055 |
| 489 | 20241008 | 103500 | 26422775500 | 249500 | 249500 | 249500 | 249000 | 1374 |
| 490 | 20241008 | 103400 | 26080186500 | 249500 | 250000 | 250000 | 249500 | 160 |
| 491 | 20241008 | 103300 | 26040261500 | 250000 | 250000 | 250000 | 249500 | 96 |
| 492 | 20241008 | 103200 | 26016276500 | 250000 | 250000 | 250000 | 250000 | 75 |
| 493 | 20241008 | 103100 | 25997526500 | 250000 | 250000 | 250000 | 249500 | 103 |
| 494 | 20241008 | 103000 | 25971802000 | 250500 | 249000 | 250500 | 249000 | 1905 |
| 495 | 20241008 | 102900 | 25496031000 | 249000 | 249000 | 249500 | 249000 | 309 |
| 496 | 20241008 | 102800 | 25419002000 | 249000 | 249000 | 249500 | 249000 | 199 |
| 497 | 20241008 | 102700 | 25369435000 | 249500 | 249500 | 249500 | 249000 | 145 |
| 498 | 20241008 | 102600 | 25333315000 | 249000 | 250000 | 250000 | 249000 | 1668 |
| 499 | 20241008 | 102500 | 24917186000 | 250000 | 250000 | 250000 | 249500 | 157 |
| 500 | 20241008 | 102400 | 24878011000 | 249500 | 249500 | 250000 | 249500 | 182 |
| 501 | 20241008 | 102300 | 24832599000 | 249500 | 249500 | 249500 | 249500 | 71 |
| 502 | 20241008 | 102200 | 24814884500 | 250000 | 249500 | 250000 | 249500 | 72 |
| 503 | 20241008 | 102100 | 24796888500 | 250000 | 250000 | 250500 | 249500 | 722 |
| 504 | 20241008 | 102000 | 24616383500 | 250000 | 250000 | 250000 | 249500 | 203 |
| 505 | 20241008 | 101900 | 24565648500 | 250000 | 250000 | 250000 | 249500 | 860 |
| 506 | 20241008 | 101800 | 24350740000 | 250000 | 249500 | 250000 | 249500 | 124 |
| 507 | 20241008 | 101700 | 24319744500 | 250000 | 250000 | 250000 | 249500 | 55 |
| 508 | 20241008 | 101600 | 24305999500 | 249500 | 250000 | 250500 | 249500 | 661 |
| 509 | 20241008 | 101500 | 24140808500 | 250000 | 250000 | 250500 | 249500 | 335 |
| 510 | 20241008 | 101400 | 24057060500 | 250000 | 250000 | 250500 | 249500 | 609 |
| 511 | 20241008 | 101300 | 23904927000 | 250000 | 250000 | 250500 | 250000 | 441 |
| 512 | 20241008 | 101200 | 23794669500 | 250000 | 249500 | 250000 | 249500 | 752 |
| 513 | 20241008 | 101100 | 23606673000 | 250000 | 249500 | 250000 | 249000 | 316 |
| 514 | 20241008 | 101000 | 23527825000 | 249500 | 249500 | 250000 | 249000 | 1532 |
| 515 | 20241008 | 100900 | 23145694000 | 249500 | 249500 | 249500 | 249000 | 333 |
| 516 | 20241008 | 100800 | 23062739500 | 249000 | 249500 | 249500 | 249000 | 663 |
| 517 | 20241008 | 100700 | 22897412000 | 249500 | 250000 | 250000 | 249500 | 50 |
| 518 | 20241008 | 100600 | 22884935500 | 250000 | 250000 | 250000 | 249500 | 599 |
| 519 | 20241008 | 100500 | 22735475500 | 250000 | 249500 | 250000 | 249500 | 99 |
| 520 | 20241008 | 100400 | 22710752000 | 250000 | 250000 | 250000 | 249500 | 126 |
| 521 | 20241008 | 100300 | 22679306500 | 250000 | 250000 | 250000 | 249500 | 167 |
| 522 | 20241008 | 100200 | 22637559500 | 249500 | 249500 | 250000 | 249500 | 499 |
| 523 | 20241008 | 100100 | 22513056500 | 249500 | 249500 | 250000 | 249000 | 438 |
| 524 | 20241008 | 100000 | 22403772500 | 249500 | 249500 | 250000 | 249000 | 2026 |
| 525 | 20241008 | 095900 | 21898397500 | 249500 | 250000 | 250500 | 249500 | 4115 |
| 526 | 20241008 | 095800 | 20870167500 | 250500 | 250500 | 250500 | 250000 | 121 |
| 527 | 20241008 | 095700 | 20839892500 | 250500 | 250000 | 250500 | 250000 | 508 |
| 528 | 20241008 | 095600 | 20712884500 | 250500 | 250500 | 250500 | 250000 | 138 |
| 529 | 20241008 | 095500 | 20678358500 | 250000 | 250500 | 251000 | 250000 | 845 |
| 530 | 20241008 | 095400 | 20466688500 | 250500 | 250500 | 251000 | 250500 | 183 |
| 531 | 20241008 | 095300 | 20420814500 | 250500 | 250500 | 251000 | 250500 | 73 |
| 532 | 20241008 | 095200 | 20402506000 | 251000 | 251000 | 251000 | 250500 | 109 |
| 533 | 20241008 | 095100 | 20375166000 | 251000 | 251000 | 251000 | 250500 | 35 |
| 534 | 20241008 | 095000 | 20366384000 | 250500 | 250500 | 251000 | 250500 | 528 |
| 535 | 20241008 | 094900 | 20234114000 | 250500 | 250500 | 250500 | 250000 | 154 |
| 536 | 20241008 | 094800 | 20195562000 | 250500 | 250500 | 250500 | 250000 | 915 |
| 537 | 20241008 | 094700 | 19966374000 | 250500 | 250500 | 250500 | 250000 | 627 |
| 538 | 20241008 | 094600 | 19809558500 | 250000 | 250500 | 250500 | 250000 | 99 |
| 539 | 20241008 | 094500 | 19784771500 | 250500 | 250500 | 250500 | 250000 | 225 |
| 540 | 20241008 | 094400 | 19728436000 | 250500 | 250500 | 251000 | 250000 | 1640 |
| 541 | 20241008 | 094300 | 19317617000 | 250500 | 251000 | 251000 | 250500 | 931 |
| 542 | 20241008 | 094200 | 19084028500 | 251000 | 251500 | 252000 | 251000 | 1562 |
| 543 | 20241008 | 094100 | 18691184500 | 251500 | 251500 | 251500 | 251000 | 123 |
| 544 | 20241008 | 094000 | 18660274000 | 251500 | 251000 | 251500 | 251000 | 140 |
| 545 | 20241008 | 093900 | 18625073500 | 251500 | 250500 | 251500 | 250500 | 1014 |
| 546 | 20241008 | 093800 | 18370760000 | 251000 | 251000 | 251500 | 250500 | 748 |
| 547 | 20241008 | 093700 | 18183061500 | 251000 | 251000 | 251500 | 250000 | 1024 |
| 548 | 20241008 | 093600 | 17926523000 | 251000 | 250000 | 251000 | 250000 | 956 |
| 549 | 20241008 | 093500 | 17687001500 | 250000 | 251000 | 251000 | 250000 | 2696 |
| 550 | 20241008 | 093400 | 17011099000 | 251500 | 251500 | 252000 | 251000 | 1329 |
| 551 | 20241008 | 093300 | 16676948500 | 252000 | 252000 | 252000 | 251500 | 441 |
| 552 | 20241008 | 093200 | 16566005000 | 252000 | 251500 | 252000 | 251500 | 734 |
| 553 | 20241008 | 093100 | 16381184500 | 251500 | 252000 | 252500 | 251500 | 525 |
| 554 | 20241008 | 093000 | 16248912000 | 252000 | 251500 | 252000 | 251000 | 1114 |
| 555 | 20241008 | 092900 | 15968450500 | 251500 | 251500 | 251500 | 251000 | 314 |
| 556 | 20241008 | 092800 | 15889487000 | 251500 | 251000 | 251500 | 251000 | 345 |
| 557 | 20241008 | 092700 | 15802750000 | 251000 | 251000 | 251500 | 251000 | 268 |
| 558 | 20241008 | 092600 | 15735467500 | 251000 | 251000 | 251000 | 250500 | 326 |
| 559 | 20241008 | 092500 | 15653709000 | 251000 | 251000 | 251000 | 250500 | 557 |
| 560 | 20241008 | 092400 | 15513924000 | 251000 | 251000 | 251500 | 250500 | 500 |
| 561 | 20241008 | 092300 | 15388414500 | 250500 | 250500 | 251000 | 250000 | 443 |
| 562 | 20241008 | 092200 | 15277410500 | 250500 | 250500 | 251000 | 250500 | 591 |
| 563 | 20241008 | 092100 | 15129340000 | 250500 | 251000 | 251000 | 250000 | 3161 |
| 564 | 20241008 | 092000 | 14336837000 | 251500 | 251500 | 251500 | 251000 | 714 |
| 565 | 20241008 | 091900 | 14157455500 | 251000 | 252500 | 252500 | 250500 | 1857 |
| 566 | 20241008 | 091800 | 13690192500 | 252500 | 253000 | 253000 | 252000 | 622 |
| 567 | 20241008 | 091700 | 13533131500 | 253000 | 252500 | 253000 | 252000 | 199 |
| 568 | 20241008 | 091600 | 13482836500 | 252500 | 252500 | 253000 | 252000 | 1725 |
| 569 | 20241008 | 091500 | 13047340500 | 252500 | 253000 | 253500 | 252000 | 3502 |
| 570 | 20241008 | 091400 | 12162772000 | 253000 | 253500 | 253500 | 252500 | 6887 |
| 571 | 20241008 | 091300 | 10417729500 | 253500 | 252500 | 253500 | 252500 | 2898 |
| 572 | 20241008 | 091200 | 9684560500 | 253000 | 252500 | 253000 | 252000 | 2396 |
| 573 | 20241008 | 091100 | 9080306500 | 252500 | 251500 | 253000 | 251000 | 2677 |
| 574 | 20241008 | 091000 | 8405110500 | 251500 | 250500 | 251500 | 250000 | 1523 |
| 575 | 20241008 | 090900 | 8022865500 | 250500 | 250500 | 251000 | 250000 | 943 |
| 576 | 20241008 | 090800 | 7786840000 | 250500 | 250500 | 251500 | 250000 | 2282 |
| 577 | 20241008 | 090700 | 7214609500 | 250500 | 250500 | 251000 | 250000 | 989 |
| 578 | 20241008 | 090600 | 6966841000 | 250000 | 250500 | 250500 | 249500 | 2312 |
| 579 | 20241008 | 090500 | 6389083500 | 250000 | 250500 | 250500 | 249000 | 7148 |
| 580 | 20241008 | 090400 | 4603551500 | 250500 | 251500 | 252000 | 250500 | 2033 |
| 581 | 20241008 | 090300 | 4093141000 | 251500 | 251000 | 252000 | 250500 | 3426 |
| 582 | 20241008 | 090200 | 3232084500 | 251000 | 250000 | 251000 | 249500 | 2811 |
| 583 | 20241008 | 090100 | 2529846500 | 250000 | 250500 | 251500 | 249000 | 5231 |
| 584 | 20241008 | 090000 | 1220952500 | 250000 | 250500 | 251000 | 249500 | 4841 |