35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 184800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 14181 |
| 3 | 20241011 | 184700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20241011 | 184600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20241011 | 184500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20241011 | 184400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20241011 | 184300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20241011 | 184200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20241011 | 184100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20241011 | 184000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20241011 | 183900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20241011 | 183800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20241011 | 183700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20241011 | 183600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20241011 | 183500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20241011 | 183400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20241011 | 183300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20241011 | 183200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20241011 | 183100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20241011 | 183000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20241011 | 182900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20241011 | 182800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20241011 | 182700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20241011 | 182600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20241011 | 182500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20241011 | 182400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20241011 | 182300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20241011 | 182200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20241011 | 182100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20241011 | 182000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20241011 | 181900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20241011 | 181800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 14181 |
| 33 | 20241011 | 181700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20241011 | 181600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20241011 | 181500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20241011 | 181400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20241011 | 181300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20241011 | 181200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20241011 | 181100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20241011 | 181000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20241011 | 180900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20241011 | 180800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20241011 | 180700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20241011 | 180600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20241011 | 180500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20241011 | 180400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20241011 | 180300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20241011 | 180200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20241011 | 180100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20241011 | 180000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20241011 | 175900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20241011 | 175800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20241011 | 175700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20241011 | 175600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20241011 | 175500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20241011 | 175400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20241011 | 175300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20241011 | 175200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20241011 | 175100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20241011 | 175000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20241011 | 174900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20241011 | 174800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 14181 |
| 63 | 20241011 | 174700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20241011 | 174600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20241011 | 174500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20241011 | 174400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20241011 | 174300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20241011 | 174200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20241011 | 174100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20241011 | 174000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20241011 | 173900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20241011 | 173800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20241011 | 173700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20241011 | 173600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20241011 | 173500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20241011 | 173400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20241011 | 173300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20241011 | 173200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20241011 | 173100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20241011 | 173000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20241011 | 172900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20241011 | 172800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20241011 | 172700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20241011 | 172600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20241011 | 172500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20241011 | 172400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20241011 | 172300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20241011 | 172200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20241011 | 172100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20241011 | 172000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20241011 | 171900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20241011 | 171800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 14181 |
| 93 | 20241011 | 171700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20241011 | 171600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20241011 | 171500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20241011 | 171400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20241011 | 171300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20241011 | 171200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20241011 | 171100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20241011 | 171000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20241011 | 170900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20241011 | 170800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20241011 | 170700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20241011 | 170600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20241011 | 170500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20241011 | 170400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20241011 | 170300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20241011 | 170200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20241011 | 170100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20241011 | 170000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20241011 | 165900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20241011 | 165800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20241011 | 165700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20241011 | 165600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20241011 | 165500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20241011 | 165400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20241011 | 165300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20241011 | 165200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20241011 | 165100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20241011 | 165000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20241011 | 164900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20241011 | 164800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 14181 |
| 123 | 20241011 | 164700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20241011 | 164600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20241011 | 164500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20241011 | 164400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20241011 | 164300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20241011 | 164200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20241011 | 164100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20241011 | 164000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20241011 | 163900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20241011 | 163800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20241011 | 163700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20241011 | 163600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20241011 | 163500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20241011 | 163400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20241011 | 163300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20241011 | 163200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20241011 | 163100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20241011 | 163000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20241011 | 162900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20241011 | 162800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20241011 | 162700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20241011 | 162600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20241011 | 162500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20241011 | 162400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20241011 | 162300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20241011 | 162200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20241011 | 162100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20241011 | 162000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20241011 | 161900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20241011 | 161800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 14181 |
| 153 | 20241011 | 161700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20241011 | 161600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20241011 | 161500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20241011 | 161400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20241011 | 161300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20241011 | 161200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20241011 | 161100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20241011 | 161000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20241011 | 160900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20241011 | 160800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20241011 | 160700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20241011 | 160600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20241011 | 160500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20241011 | 160400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20241011 | 160300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20241011 | 160200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20241011 | 160100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20241011 | 160000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20241011 | 155900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20241011 | 155800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20241011 | 155700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20241011 | 155600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20241011 | 155500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20241011 | 155400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20241011 | 155300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20241011 | 155200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20241011 | 155100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20241011 | 155000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20241011 | 154900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20241011 | 154800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 14181 |
| 183 | 20241011 | 154700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20241011 | 154600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20241011 | 154500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20241011 | 154400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20241011 | 154300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20241011 | 154200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20241011 | 154100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20241011 | 154000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20241011 | 153900 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20241011 | 153800 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20241011 | 153700 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20241011 | 153600 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20241011 | 153500 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20241011 | 153400 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20241011 | 153300 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20241011 | 153200 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20241011 | 153100 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20241011 | 153000 | 158407660000 | 373000 | 373000 | 373000 | 373000 | 14181 |
| 201 | 20241011 | 152900 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20241011 | 152800 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20241011 | 152700 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20241011 | 152600 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20241011 | 152500 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20241011 | 152400 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20241011 | 152300 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20241011 | 152200 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 209 | 20241011 | 152100 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 210 | 20241011 | 152000 | 153118147000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 211 | 20241011 | 151900 | 153118147000 | 373000 | 373000 | 373000 | 372500 | 1080 |
| 212 | 20241011 | 151800 | 152715467500 | 373000 | 372500 | 373000 | 372000 | 2916 |
| 213 | 20241011 | 151700 | 151628970500 | 372500 | 372500 | 373000 | 372000 | 1524 |
| 214 | 20241011 | 151600 | 151061365000 | 372000 | 372000 | 372500 | 372000 | 1573 |
| 215 | 20241011 | 151500 | 150476117500 | 372500 | 372500 | 373000 | 372000 | 1472 |
| 216 | 20241011 | 151400 | 149927957000 | 372000 | 371500 | 372500 | 371500 | 1190 |
| 217 | 20241011 | 151300 | 149485377500 | 372000 | 372000 | 372000 | 371500 | 539 |
| 218 | 20241011 | 151200 | 149285002000 | 372000 | 371500 | 372000 | 371500 | 269 |
| 219 | 20241011 | 151100 | 149184973500 | 372000 | 371500 | 372000 | 371500 | 470 |
| 220 | 20241011 | 151000 | 149010165000 | 371500 | 371500 | 372000 | 371500 | 294 |
| 221 | 20241011 | 150900 | 148900839500 | 371500 | 371500 | 372000 | 371500 | 223 |
| 222 | 20241011 | 150800 | 148817929500 | 372000 | 372000 | 372000 | 371000 | 1270 |
| 223 | 20241011 | 150700 | 148346086000 | 372000 | 372000 | 372000 | 371500 | 276 |
| 224 | 20241011 | 150600 | 148243474000 | 372000 | 371500 | 372000 | 371500 | 320 |
| 225 | 20241011 | 150500 | 148124532000 | 372000 | 372000 | 372000 | 371500 | 288 |
| 226 | 20241011 | 150400 | 148017448000 | 371500 | 371500 | 372000 | 371500 | 426 |
| 227 | 20241011 | 150300 | 147859020000 | 372000 | 372000 | 372500 | 371500 | 912 |
| 228 | 20241011 | 150200 | 147519771000 | 372000 | 372000 | 372500 | 372000 | 304 |
| 229 | 20241011 | 150100 | 147406594000 | 372000 | 372500 | 372500 | 372000 | 501 |
| 230 | 20241011 | 150000 | 147220006000 | 372500 | 372500 | 372500 | 372000 | 515 |
| 231 | 20241011 | 145900 | 147028234500 | 372500 | 372000 | 372500 | 371500 | 320 |
| 232 | 20241011 | 145800 | 146909194000 | 372000 | 371500 | 372000 | 371500 | 312 |
| 233 | 20241011 | 145700 | 146793198500 | 372000 | 372500 | 372500 | 371500 | 461 |
| 234 | 20241011 | 145600 | 146621644000 | 372000 | 372000 | 372500 | 371500 | 961 |
| 235 | 20241011 | 145500 | 146264165000 | 372000 | 371500 | 372000 | 371500 | 648 |
| 236 | 20241011 | 145400 | 146023406500 | 372000 | 371500 | 372000 | 371500 | 166 |
| 237 | 20241011 | 145300 | 145961694500 | 372000 | 372000 | 372000 | 371500 | 130 |
| 238 | 20241011 | 145200 | 145913346000 | 371500 | 371500 | 372000 | 371000 | 548 |
| 239 | 20241011 | 145100 | 145709749500 | 371500 | 370500 | 371500 | 370500 | 1098 |
| 240 | 20241011 | 145000 | 145302294500 | 371000 | 370500 | 371500 | 370500 | 217 |
| 241 | 20241011 | 144900 | 145221816000 | 371000 | 371500 | 371500 | 370500 | 372 |
| 242 | 20241011 | 144800 | 145083771500 | 371000 | 371000 | 371500 | 371000 | 550 |
| 243 | 20241011 | 144700 | 144879667500 | 371500 | 371500 | 371500 | 371000 | 184 |
| 244 | 20241011 | 144600 | 144811358500 | 371500 | 371500 | 371500 | 371000 | 161 |
| 245 | 20241011 | 144500 | 144751598000 | 371000 | 371000 | 371500 | 370500 | 1202 |
| 246 | 20241011 | 144400 | 144305664500 | 371000 | 371000 | 371500 | 370500 | 459 |
| 247 | 20241011 | 144300 | 144135349000 | 371000 | 371000 | 371500 | 370500 | 1255 |
| 248 | 20241011 | 144200 | 143669879000 | 371500 | 371500 | 371500 | 371000 | 199 |
| 249 | 20241011 | 144100 | 143595987000 | 371500 | 371500 | 372000 | 371000 | 433 |
| 250 | 20241011 | 144000 | 143435179000 | 371500 | 371500 | 371500 | 371000 | 311 |
| 251 | 20241011 | 143900 | 143319669500 | 371500 | 371500 | 371500 | 371000 | 289 |
| 252 | 20241011 | 143800 | 143212343000 | 371500 | 371500 | 371500 | 371000 | 415 |
| 253 | 20241011 | 143700 | 143058209500 | 371500 | 371500 | 371500 | 371000 | 415 |
| 254 | 20241011 | 143600 | 142904078500 | 372000 | 371500 | 372000 | 371000 | 1081 |
| 255 | 20241011 | 143500 | 142502493500 | 371000 | 371000 | 371500 | 371000 | 456 |
| 256 | 20241011 | 143400 | 142333154000 | 371000 | 371500 | 371500 | 371000 | 323 |
| 257 | 20241011 | 143300 | 142213295000 | 371500 | 371000 | 371500 | 370500 | 2780 |
| 258 | 20241011 | 143200 | 141181965500 | 371500 | 371000 | 372000 | 371000 | 396 |
| 259 | 20241011 | 143100 | 141034876000 | 371500 | 371500 | 372000 | 371000 | 561 |
| 260 | 20241011 | 143000 | 140826485000 | 371500 | 371000 | 371500 | 371000 | 196 |
| 261 | 20241011 | 142900 | 140753701500 | 371000 | 371000 | 371500 | 371000 | 341 |
| 262 | 20241011 | 142800 | 140627077000 | 371500 | 370500 | 371500 | 370500 | 348 |
| 263 | 20241011 | 142700 | 140497987000 | 370500 | 370000 | 371500 | 369500 | 5811 |
| 264 | 20241011 | 142600 | 138342393000 | 370000 | 370000 | 370500 | 369500 | 713 |
| 265 | 20241011 | 142500 | 138078563500 | 369500 | 370000 | 370500 | 369500 | 2163 |
| 266 | 20241011 | 142400 | 137278005500 | 370000 | 369500 | 370000 | 369500 | 1053 |
| 267 | 20241011 | 142300 | 136888501500 | 369500 | 369000 | 370000 | 369000 | 3129 |
| 268 | 20241011 | 142200 | 135733424500 | 369000 | 370000 | 370000 | 369000 | 2234 |
| 269 | 20241011 | 142100 | 134908016000 | 370000 | 370500 | 371000 | 369500 | 2811 |
| 270 | 20241011 | 142000 | 133867352000 | 370000 | 370500 | 370500 | 370000 | 2058 |
| 271 | 20241011 | 141900 | 133105839000 | 370500 | 370000 | 370500 | 370000 | 317 |
| 272 | 20241011 | 141800 | 132988446500 | 370500 | 370500 | 371000 | 370000 | 2171 |
| 273 | 20241011 | 141700 | 132184219500 | 370500 | 371000 | 371000 | 370500 | 403 |
| 274 | 20241011 | 141600 | 132034817000 | 371000 | 371000 | 371000 | 370500 | 268 |
| 275 | 20241011 | 141500 | 131935467000 | 371000 | 371000 | 371000 | 370500 | 242 |
| 276 | 20241011 | 141400 | 131845728500 | 370500 | 370500 | 371000 | 370500 | 348 |
| 277 | 20241011 | 141300 | 131716758000 | 371000 | 370500 | 371000 | 370000 | 439 |
| 278 | 20241011 | 141200 | 131554109000 | 370500 | 371000 | 371500 | 370000 | 1904 |
| 279 | 20241011 | 141100 | 130848302500 | 371000 | 371500 | 371500 | 371000 | 836 |
| 280 | 20241011 | 141000 | 130537845500 | 371500 | 371000 | 371500 | 371000 | 1052 |
| 281 | 20241011 | 140900 | 130147545000 | 371500 | 372000 | 372500 | 371000 | 1130 |
| 282 | 20241011 | 140800 | 129727511500 | 372000 | 372500 | 372500 | 372000 | 79 |
| 283 | 20241011 | 140700 | 129698108500 | 372000 | 372500 | 372500 | 372000 | 210 |
| 284 | 20241011 | 140600 | 129619933500 | 372500 | 372000 | 372500 | 371500 | 373 |
| 285 | 20241011 | 140500 | 129481197000 | 372000 | 372000 | 372500 | 370500 | 4514 |
| 286 | 20241011 | 140400 | 127806179000 | 372000 | 372500 | 373000 | 372000 | 860 |
| 287 | 20241011 | 140300 | 127485949500 | 372000 | 372000 | 372500 | 372000 | 220 |
| 288 | 20241011 | 140200 | 127404100500 | 372500 | 372000 | 372500 | 371500 | 336 |
| 289 | 20241011 | 140100 | 127279130000 | 371500 | 372000 | 372500 | 371000 | 479 |
| 290 | 20241011 | 140000 | 127101003500 | 372000 | 371500 | 372500 | 371000 | 1087 |
| 291 | 20241011 | 135900 | 126697164000 | 371000 | 372000 | 372000 | 371000 | 2161 |
| 292 | 20241011 | 135800 | 125894021500 | 372000 | 372500 | 372500 | 372000 | 566 |
| 293 | 20241011 | 135700 | 125683349000 | 372500 | 372500 | 373000 | 372000 | 832 |
| 294 | 20241011 | 135600 | 125373397500 | 372000 | 372500 | 373000 | 372000 | 544 |
| 295 | 20241011 | 135500 | 125170969000 | 372500 | 372500 | 373000 | 372000 | 1807 |
| 296 | 20241011 | 135400 | 124497786000 | 373000 | 373000 | 373000 | 372500 | 237 |
| 297 | 20241011 | 135300 | 124409414000 | 372500 | 372500 | 373000 | 372500 | 171 |
| 298 | 20241011 | 135200 | 124345662000 | 373000 | 374000 | 374500 | 372500 | 1317 |
| 299 | 20241011 | 135100 | 123853958000 | 374500 | 373500 | 374500 | 373000 | 790 |
| 300 | 20241011 | 135000 | 123558704000 | 374000 | 372500 | 374000 | 372500 | 692 |
| 301 | 20241011 | 134900 | 123300448500 | 372500 | 373000 | 373500 | 372500 | 617 |
| 302 | 20241011 | 134800 | 123070344500 | 373500 | 373500 | 374500 | 373000 | 4050 |
| 303 | 20241011 | 134700 | 121558595000 | 373500 | 374000 | 374000 | 373000 | 573 |
| 304 | 20241011 | 134600 | 121344583000 | 374000 | 374000 | 374500 | 373000 | 2200 |
| 305 | 20241011 | 134500 | 120522664000 | 374000 | 374000 | 374000 | 373500 | 493 |
| 306 | 20241011 | 134400 | 120338310000 | 374000 | 373500 | 374000 | 373500 | 403 |
| 307 | 20241011 | 134300 | 120187634500 | 373500 | 373500 | 374000 | 373500 | 214 |
| 308 | 20241011 | 134200 | 120107644000 | 373500 | 374000 | 374000 | 373500 | 969 |
| 309 | 20241011 | 134100 | 119745547500 | 373500 | 375000 | 375000 | 373500 | 1896 |
| 310 | 20241011 | 134000 | 119036394500 | 375000 | 375000 | 375000 | 374500 | 732 |
| 311 | 20241011 | 133900 | 118762239500 | 374500 | 374500 | 375000 | 374500 | 425 |
| 312 | 20241011 | 133800 | 118603071500 | 374500 | 374000 | 375000 | 374000 | 753 |
| 313 | 20241011 | 133700 | 118321151500 | 374000 | 375000 | 375000 | 374000 | 1207 |
| 314 | 20241011 | 133600 | 117869158500 | 374500 | 376000 | 376000 | 374500 | 1533 |
| 315 | 20241011 | 133500 | 117293923000 | 376500 | 376000 | 376500 | 376000 | 141 |
| 316 | 20241011 | 133400 | 117240883000 | 375500 | 375000 | 376000 | 375000 | 353 |
| 317 | 20241011 | 133300 | 117108379000 | 375000 | 375500 | 375500 | 375000 | 81 |
| 318 | 20241011 | 133200 | 117077984000 | 375500 | 375500 | 376000 | 375000 | 587 |
| 319 | 20241011 | 133100 | 116857555000 | 375500 | 375500 | 375500 | 375000 | 309 |
| 320 | 20241011 | 133000 | 116741580000 | 375500 | 376000 | 376000 | 375000 | 2835 |
| 321 | 20241011 | 132900 | 115677126000 | 376000 | 376500 | 376500 | 376000 | 83 |
| 322 | 20241011 | 132800 | 115645891000 | 376500 | 376000 | 376500 | 376000 | 71 |
| 323 | 20241011 | 132700 | 115619179500 | 376500 | 375500 | 376500 | 375500 | 402 |
| 324 | 20241011 | 132600 | 115468021500 | 376000 | 376000 | 376000 | 375500 | 128 |
| 325 | 20241011 | 132500 | 115419916500 | 376000 | 376000 | 376000 | 375500 | 147 |
| 326 | 20241011 | 132400 | 115364655500 | 376000 | 376000 | 376000 | 375500 | 113 |
| 327 | 20241011 | 132300 | 115322184500 | 375500 | 376000 | 376000 | 375500 | 78 |
| 328 | 20241011 | 132200 | 115292865000 | 376000 | 375500 | 376000 | 375500 | 143 |
| 329 | 20241011 | 132100 | 115239157500 | 375500 | 376000 | 376000 | 375500 | 99 |
| 330 | 20241011 | 132000 | 115201964000 | 376000 | 375500 | 376000 | 375500 | 1236 |
| 331 | 20241011 | 131900 | 114737781500 | 376000 | 375500 | 376000 | 375500 | 209 |
| 332 | 20241011 | 131800 | 114659288500 | 375500 | 375500 | 376000 | 375500 | 321 |
| 333 | 20241011 | 131700 | 114538613000 | 375500 | 375500 | 376000 | 375500 | 54 |
| 334 | 20241011 | 131600 | 114518312500 | 375500 | 375500 | 376500 | 375500 | 318 |
| 335 | 20241011 | 131500 | 114398789000 | 376000 | 375500 | 376000 | 375500 | 62 |
| 336 | 20241011 | 131400 | 114375496500 | 375500 | 375500 | 376000 | 375500 | 137 |
| 337 | 20241011 | 131300 | 114324028000 | 375500 | 375500 | 376000 | 375500 | 257 |
| 338 | 20241011 | 131200 | 114227473500 | 376000 | 376000 | 376000 | 375500 | 723 |
| 339 | 20241011 | 131100 | 113955949000 | 376000 | 375500 | 376000 | 375500 | 137 |
| 340 | 20241011 | 131000 | 113904486500 | 376000 | 376000 | 376000 | 375500 | 89 |
| 341 | 20241011 | 130900 | 113871039000 | 375500 | 376000 | 376000 | 375500 | 166 |
| 342 | 20241011 | 130800 | 113808690500 | 376000 | 375500 | 376000 | 375500 | 79 |
| 343 | 20241011 | 130700 | 113779016000 | 376000 | 375500 | 376000 | 375500 | 380 |
| 344 | 20241011 | 130600 | 113636264500 | 375500 | 375500 | 376000 | 375000 | 702 |
| 345 | 20241011 | 130500 | 113372656000 | 375500 | 375500 | 375500 | 375000 | 1004 |
| 346 | 20241011 | 130400 | 112996017000 | 375000 | 376000 | 376000 | 375000 | 539 |
| 347 | 20241011 | 130300 | 112793616500 | 375500 | 377000 | 377000 | 375500 | 2919 |
| 348 | 20241011 | 130200 | 111696830500 | 377000 | 377000 | 377000 | 376500 | 104 |
| 349 | 20241011 | 130100 | 111657656500 | 376500 | 376500 | 377000 | 376500 | 374 |
| 350 | 20241011 | 130000 | 111516780000 | 376500 | 377000 | 377000 | 376500 | 260 |
| 351 | 20241011 | 125900 | 111418863500 | 376500 | 376500 | 377000 | 376500 | 57 |
| 352 | 20241011 | 125800 | 111397400000 | 376500 | 376000 | 377000 | 376000 | 216 |
| 353 | 20241011 | 125700 | 111316075500 | 376500 | 376500 | 377000 | 376500 | 1290 |
| 354 | 20241011 | 125600 | 110830369000 | 376500 | 377000 | 377000 | 376500 | 306 |
| 355 | 20241011 | 125500 | 110715011500 | 376500 | 376500 | 377500 | 376500 | 456 |
| 356 | 20241011 | 125400 | 110543125500 | 377000 | 376500 | 377000 | 376500 | 56 |
| 357 | 20241011 | 125300 | 110522026000 | 376500 | 377000 | 377500 | 376500 | 206 |
| 358 | 20241011 | 125200 | 110444366000 | 377000 | 377000 | 377000 | 376500 | 167 |
| 359 | 20241011 | 125100 | 110381410000 | 377000 | 377000 | 377000 | 376500 | 352 |
| 360 | 20241011 | 125000 | 110248826500 | 377000 | 377000 | 377500 | 376500 | 234 |
| 361 | 20241011 | 124900 | 110160596500 | 377000 | 377500 | 378000 | 376500 | 1384 |
| 362 | 20241011 | 124800 | 109638737000 | 378000 | 377500 | 378000 | 377500 | 55 |
| 363 | 20241011 | 124700 | 109617968000 | 377000 | 377500 | 378000 | 377000 | 176 |
| 364 | 20241011 | 124600 | 109551514500 | 377000 | 378000 | 378500 | 377000 | 1162 |
| 365 | 20241011 | 124500 | 109112678000 | 378000 | 377500 | 378500 | 377500 | 209 |
| 366 | 20241011 | 124400 | 109033650000 | 378000 | 378000 | 378000 | 377500 | 180 |
| 367 | 20241011 | 124300 | 108965615000 | 377500 | 378500 | 379000 | 377500 | 1066 |
| 368 | 20241011 | 124200 | 108562272500 | 378500 | 378500 | 378500 | 378000 | 66 |
| 369 | 20241011 | 124100 | 108537307500 | 378500 | 378000 | 378500 | 378000 | 108 |
| 370 | 20241011 | 124000 | 108496475500 | 378000 | 378500 | 378500 | 378000 | 71 |
| 371 | 20241011 | 123900 | 108469619000 | 378000 | 378000 | 378500 | 377500 | 230 |
| 372 | 20241011 | 123800 | 108382674500 | 377500 | 378000 | 378000 | 377500 | 163 |
| 373 | 20241011 | 123700 | 108321080500 | 378000 | 378000 | 378500 | 378000 | 609 |
| 374 | 20241011 | 123600 | 108090872500 | 378000 | 378500 | 378500 | 378000 | 303 |
| 375 | 20241011 | 123500 | 107976195000 | 378500 | 377500 | 378500 | 377500 | 240 |
| 376 | 20241011 | 123400 | 107885461500 | 377500 | 378000 | 378500 | 377500 | 915 |
| 377 | 20241011 | 123300 | 107539658000 | 378000 | 379000 | 379000 | 378000 | 252 |
| 378 | 20241011 | 123200 | 107444328500 | 379000 | 378500 | 379000 | 377500 | 289 |
| 379 | 20241011 | 123100 | 107334848500 | 377500 | 379000 | 379000 | 377500 | 424 |
| 380 | 20241011 | 123000 | 107174491500 | 378500 | 378500 | 378500 | 378000 | 105 |
| 381 | 20241011 | 122900 | 107134749500 | 378500 | 378000 | 379000 | 378000 | 111 |
| 382 | 20241011 | 122800 | 107092749000 | 378000 | 379000 | 379500 | 378000 | 755 |
| 383 | 20241011 | 122700 | 106807177000 | 379500 | 379000 | 379500 | 378500 | 147 |
| 384 | 20241011 | 122600 | 106751457000 | 379000 | 378500 | 379000 | 378500 | 110 |
| 385 | 20241011 | 122500 | 106709791000 | 378500 | 378000 | 379000 | 378000 | 202 |
| 386 | 20241011 | 122400 | 106633358000 | 378500 | 378500 | 378500 | 378000 | 1302 |
| 387 | 20241011 | 122300 | 106140784500 | 378000 | 379000 | 379500 | 378000 | 860 |
| 388 | 20241011 | 122200 | 105814982000 | 379000 | 379500 | 379500 | 379000 | 316 |
| 389 | 20241011 | 122100 | 105695172000 | 379500 | 380500 | 380500 | 379500 | 850 |
| 390 | 20241011 | 122000 | 105372359500 | 381000 | 380500 | 381000 | 380500 | 162 |
| 391 | 20241011 | 121900 | 105310703000 | 381000 | 381000 | 381500 | 380500 | 527 |
| 392 | 20241011 | 121800 | 105110056500 | 381000 | 380500 | 381500 | 380500 | 678 |
| 393 | 20241011 | 121700 | 104851757000 | 380000 | 381000 | 381000 | 380000 | 402 |
| 394 | 20241011 | 121600 | 104698778000 | 381000 | 381000 | 382000 | 381000 | 4450 |
| 395 | 20241011 | 121500 | 102999882000 | 381000 | 381500 | 381500 | 381000 | 201 |
| 396 | 20241011 | 121400 | 102923288000 | 381000 | 381000 | 381500 | 380000 | 1145 |
| 397 | 20241011 | 121300 | 102487353500 | 381000 | 380500 | 381000 | 380000 | 389 |
| 398 | 20241011 | 121200 | 102339300000 | 380500 | 381500 | 381500 | 380500 | 607 |
| 399 | 20241011 | 121100 | 102108015000 | 381500 | 380500 | 381500 | 380000 | 3089 |
| 400 | 20241011 | 121000 | 100931639500 | 380500 | 380000 | 380500 | 379500 | 1193 |
| 401 | 20241011 | 120900 | 100478256000 | 380000 | 380000 | 380000 | 379500 | 428 |
| 402 | 20241011 | 120800 | 100315629500 | 379500 | 379000 | 380000 | 379000 | 1185 |
| 403 | 20241011 | 120700 | 99865922500 | 379500 | 379000 | 379500 | 379000 | 110 |
| 404 | 20241011 | 120600 | 99824190000 | 379000 | 379000 | 379500 | 379000 | 243 |
| 405 | 20241011 | 120500 | 99732042000 | 379000 | 378500 | 379000 | 378500 | 241 |
| 406 | 20241011 | 120400 | 99640712000 | 379000 | 379000 | 379000 | 378500 | 61 |
| 407 | 20241011 | 120300 | 99617602500 | 378500 | 379000 | 379000 | 377500 | 1610 |
| 408 | 20241011 | 120200 | 99008314000 | 379000 | 378500 | 379000 | 378000 | 1931 |
| 409 | 20241011 | 120100 | 98277160000 | 378500 | 377500 | 378500 | 377500 | 604 |
| 410 | 20241011 | 120000 | 98048878000 | 377500 | 377500 | 378000 | 377000 | 103 |
| 411 | 20241011 | 115900 | 98009994500 | 377500 | 377500 | 378000 | 377000 | 326 |
| 412 | 20241011 | 115800 | 97886920000 | 377500 | 378000 | 378000 | 377000 | 1670 |
| 413 | 20241011 | 115700 | 97256312000 | 378000 | 377000 | 378000 | 377000 | 1337 |
| 414 | 20241011 | 115600 | 96751632000 | 377000 | 377000 | 377000 | 376500 | 72 |
| 415 | 20241011 | 115500 | 96724502000 | 377000 | 377000 | 377000 | 376500 | 47 |
| 416 | 20241011 | 115400 | 96706796000 | 377000 | 376500 | 377000 | 376500 | 49 |
| 417 | 20241011 | 115300 | 96688334000 | 376500 | 376500 | 377000 | 376500 | 167 |
| 418 | 20241011 | 115200 | 96625449000 | 376500 | 376500 | 377000 | 376500 | 199 |
| 419 | 20241011 | 115100 | 96550518500 | 377000 | 377000 | 377000 | 376500 | 305 |
| 420 | 20241011 | 115000 | 96435678000 | 377000 | 377000 | 377000 | 376500 | 133 |
| 421 | 20241011 | 114900 | 96385543500 | 377000 | 377000 | 377000 | 376500 | 129 |
| 422 | 20241011 | 114800 | 96336915500 | 377000 | 377000 | 377000 | 376500 | 259 |
| 423 | 20241011 | 114700 | 96239302500 | 377000 | 376500 | 377000 | 376500 | 109 |
| 424 | 20241011 | 114600 | 96198216000 | 377000 | 376000 | 377000 | 376000 | 148 |
| 425 | 20241011 | 114500 | 96142476000 | 376500 | 376500 | 376500 | 376000 | 138 |
| 426 | 20241011 | 114400 | 96090521000 | 376500 | 376500 | 376500 | 376000 | 282 |
| 427 | 20241011 | 114300 | 95984382000 | 376000 | 376500 | 376500 | 376000 | 147 |
| 428 | 20241011 | 114200 | 95929042000 | 376500 | 376500 | 376500 | 376000 | 160 |
| 429 | 20241011 | 114100 | 95868851500 | 376500 | 376000 | 376500 | 376000 | 70 |
| 430 | 20241011 | 114000 | 95842502000 | 376500 | 376000 | 376500 | 376000 | 103 |
| 431 | 20241011 | 113900 | 95803740500 | 376500 | 376500 | 376500 | 376000 | 147 |
| 432 | 20241011 | 113800 | 95748462500 | 376000 | 376000 | 376500 | 376000 | 259 |
| 433 | 20241011 | 113700 | 95651055500 | 376000 | 376500 | 376500 | 375500 | 1540 |
| 434 | 20241011 | 113600 | 95072012500 | 376500 | 376500 | 377000 | 376000 | 351 |
| 435 | 20241011 | 113500 | 94939878000 | 376000 | 376000 | 376500 | 376000 | 133 |
| 436 | 20241011 | 113400 | 94889813000 | 376500 | 376500 | 376500 | 376000 | 222 |
| 437 | 20241011 | 113300 | 94806232500 | 376000 | 376000 | 376500 | 376000 | 85 |
| 438 | 20241011 | 113200 | 94774251500 | 376500 | 376500 | 377000 | 376000 | 197 |
| 439 | 20241011 | 113100 | 94700089000 | 376500 | 377000 | 377000 | 376000 | 193 |
| 440 | 20241011 | 113000 | 94627450500 | 376500 | 377000 | 377000 | 376000 | 1123 |
| 441 | 20241011 | 112900 | 94204634500 | 376500 | 377000 | 377000 | 376500 | 111 |
| 442 | 20241011 | 112800 | 94162791000 | 377000 | 377000 | 377000 | 376500 | 148 |
| 443 | 20241011 | 112700 | 94107007500 | 377000 | 377000 | 377000 | 376500 | 78 |
| 444 | 20241011 | 112600 | 94077605000 | 377000 | 377000 | 377000 | 376500 | 556 |
| 445 | 20241011 | 112500 | 93868217000 | 377000 | 377000 | 377500 | 376500 | 601 |
| 446 | 20241011 | 112400 | 93641683500 | 377500 | 377500 | 377500 | 377000 | 56 |
| 447 | 20241011 | 112300 | 93620564000 | 377500 | 377000 | 377500 | 376500 | 375 |
| 448 | 20241011 | 112200 | 93479183000 | 377000 | 377000 | 377500 | 376500 | 2807 |
| 449 | 20241011 | 112100 | 92421028500 | 377000 | 377000 | 377000 | 376500 | 125 |
| 450 | 20241011 | 112000 | 92373930000 | 377000 | 377000 | 377000 | 376500 | 47 |
| 451 | 20241011 | 111900 | 92356212000 | 377000 | 376500 | 377000 | 376500 | 21 |
| 452 | 20241011 | 111800 | 92348302500 | 377000 | 376500 | 377000 | 376500 | 45 |
| 453 | 20241011 | 111700 | 92331351000 | 377000 | 376500 | 377000 | 376500 | 172 |
| 454 | 20241011 | 111600 | 92266588000 | 376500 | 377000 | 377000 | 376000 | 750 |
| 455 | 20241011 | 111500 | 91984220000 | 376500 | 377000 | 377500 | 376500 | 470 |
| 456 | 20241011 | 111400 | 91807013500 | 377000 | 377000 | 377000 | 376500 | 78 |
| 457 | 20241011 | 111300 | 91777613000 | 376500 | 376500 | 377000 | 376000 | 1568 |
| 458 | 20241011 | 111200 | 91187413000 | 377000 | 376500 | 377000 | 376500 | 68 |
| 459 | 20241011 | 111100 | 91161798500 | 376500 | 376500 | 377000 | 376500 | 249 |
| 460 | 20241011 | 111000 | 91067979500 | 376500 | 377000 | 377000 | 376500 | 236 |
| 461 | 20241011 | 110900 | 90979068000 | 376500 | 376500 | 377500 | 376500 | 177 |
| 462 | 20241011 | 110800 | 90912337500 | 377000 | 377000 | 377000 | 376500 | 373 |
| 463 | 20241011 | 110700 | 90771730500 | 377000 | 377500 | 377500 | 376500 | 1254 |
| 464 | 20241011 | 110600 | 90298664000 | 377000 | 377500 | 377500 | 377000 | 64 |
| 465 | 20241011 | 110500 | 90274530000 | 377000 | 377000 | 377500 | 377000 | 171 |
| 466 | 20241011 | 110400 | 90210046500 | 377500 | 377000 | 377500 | 377000 | 171 |
| 467 | 20241011 | 110300 | 90145537000 | 377000 | 377500 | 377500 | 377000 | 480 |
| 468 | 20241011 | 110200 | 89964552500 | 377500 | 377000 | 377500 | 376500 | 1656 |
| 469 | 20241011 | 110100 | 89340494500 | 377000 | 377500 | 377500 | 377000 | 632 |
| 470 | 20241011 | 110000 | 89101965500 | 377500 | 377000 | 377500 | 377000 | 223 |
| 471 | 20241011 | 105900 | 89017797000 | 377000 | 376500 | 377000 | 376500 | 237 |
| 472 | 20241011 | 105800 | 88928493500 | 377000 | 375500 | 377000 | 375500 | 1764 |
| 473 | 20241011 | 105700 | 88264592500 | 375500 | 376000 | 376500 | 375500 | 981 |
| 474 | 20241011 | 105600 | 87895786500 | 376000 | 376000 | 376500 | 376000 | 994 |
| 475 | 20241011 | 105500 | 87521985000 | 376000 | 376500 | 377000 | 376000 | 1011 |
| 476 | 20241011 | 105400 | 87141314000 | 376500 | 377000 | 377500 | 376500 | 1166 |
| 477 | 20241011 | 105300 | 86701721500 | 377000 | 377500 | 377500 | 377000 | 292 |
| 478 | 20241011 | 105200 | 86591556500 | 377500 | 378000 | 378000 | 377000 | 340 |
| 479 | 20241011 | 105100 | 86463197000 | 378000 | 377500 | 378000 | 377500 | 364 |
| 480 | 20241011 | 105000 | 86325746000 | 377500 | 377500 | 378000 | 377000 | 1706 |
| 481 | 20241011 | 104900 | 85681802500 | 377500 | 379000 | 379000 | 377500 | 1150 |
| 482 | 20241011 | 104800 | 85247018000 | 378500 | 378500 | 379000 | 378000 | 150 |
| 483 | 20241011 | 104700 | 85190228500 | 378000 | 378500 | 378500 | 378000 | 382 |
| 484 | 20241011 | 104600 | 85045682000 | 378500 | 378000 | 378500 | 378000 | 209 |
| 485 | 20241011 | 104500 | 84966586000 | 378500 | 378000 | 378500 | 378000 | 193 |
| 486 | 20241011 | 104400 | 84893556500 | 378500 | 378000 | 378500 | 378000 | 394 |
| 487 | 20241011 | 104300 | 84744597000 | 378000 | 378000 | 378500 | 378000 | 1687 |
| 488 | 20241011 | 104200 | 84106876500 | 378000 | 379000 | 379000 | 378000 | 3252 |
| 489 | 20241011 | 104100 | 82875237500 | 379000 | 379500 | 379500 | 379000 | 128 |
| 490 | 20241011 | 104000 | 82826711500 | 379000 | 379500 | 379500 | 379000 | 375 |
| 491 | 20241011 | 103900 | 82684450500 | 379500 | 379000 | 379500 | 379000 | 157 |
| 492 | 20241011 | 103800 | 82624908000 | 379500 | 379000 | 379500 | 378500 | 910 |
| 493 | 20241011 | 103700 | 82279990500 | 379000 | 378500 | 379000 | 378500 | 356 |
| 494 | 20241011 | 103600 | 82145183000 | 379000 | 379500 | 379500 | 378500 | 1118 |
| 495 | 20241011 | 103500 | 81721466000 | 379000 | 379000 | 379500 | 379000 | 138 |
| 496 | 20241011 | 103400 | 81669127500 | 379500 | 379500 | 380000 | 379000 | 1015 |
| 497 | 20241011 | 103300 | 81284095500 | 380000 | 380000 | 380500 | 379500 | 418 |
| 498 | 20241011 | 103200 | 81125321500 | 380000 | 379500 | 380500 | 379500 | 689 |
| 499 | 20241011 | 103100 | 80863506000 | 380000 | 379500 | 380000 | 379000 | 2326 |
| 500 | 20241011 | 103000 | 79980821500 | 379500 | 379500 | 380000 | 379500 | 309 |
| 501 | 20241011 | 102900 | 79863529000 | 379500 | 379000 | 380000 | 379000 | 353 |
| 502 | 20241011 | 102800 | 79729580000 | 379000 | 379000 | 379500 | 378500 | 498 |
| 503 | 20241011 | 102700 | 79540850500 | 379000 | 378500 | 379000 | 378500 | 956 |
| 504 | 20241011 | 102600 | 79178703500 | 378500 | 379000 | 379000 | 378500 | 2390 |
| 505 | 20241011 | 102500 | 78273763000 | 379000 | 380000 | 380000 | 379000 | 695 |
| 506 | 20241011 | 102400 | 78010269500 | 380000 | 380500 | 380500 | 379500 | 2432 |
| 507 | 20241011 | 102300 | 77086577000 | 380000 | 380500 | 380500 | 380000 | 128 |
| 508 | 20241011 | 102200 | 77037924000 | 380000 | 380000 | 380500 | 380000 | 534 |
| 509 | 20241011 | 102100 | 76834919500 | 380500 | 380000 | 380500 | 380000 | 434 |
| 510 | 20241011 | 102000 | 76669790000 | 380000 | 380000 | 380500 | 380000 | 394 |
| 511 | 20241011 | 101900 | 76519973500 | 380000 | 380500 | 380500 | 380000 | 288 |
| 512 | 20241011 | 101800 | 76410446000 | 380500 | 381000 | 381500 | 380000 | 503 |
| 513 | 20241011 | 101700 | 76218931500 | 381000 | 381000 | 381000 | 380000 | 526 |
| 514 | 20241011 | 101600 | 76018704000 | 380500 | 381000 | 381000 | 380000 | 1895 |
| 515 | 20241011 | 101500 | 75297847000 | 381000 | 381000 | 381000 | 380500 | 458 |
| 516 | 20241011 | 101400 | 75123482000 | 381000 | 380500 | 381500 | 380500 | 282 |
| 517 | 20241011 | 101300 | 75016077000 | 381000 | 380500 | 381000 | 380500 | 634 |
| 518 | 20241011 | 101200 | 74774661000 | 380500 | 381000 | 381000 | 380500 | 137 |
| 519 | 20241011 | 101100 | 74722500500 | 381000 | 381500 | 382000 | 381000 | 1078 |
| 520 | 20241011 | 101000 | 74311435000 | 381500 | 382000 | 382000 | 381500 | 305 |
| 521 | 20241011 | 100900 | 74195019000 | 381500 | 382000 | 382000 | 381500 | 357 |
| 522 | 20241011 | 100800 | 74058690500 | 382000 | 381500 | 382000 | 381500 | 151 |
| 523 | 20241011 | 100700 | 74001015500 | 382000 | 382000 | 382000 | 381500 | 261 |
| 524 | 20241011 | 100600 | 73901331500 | 382000 | 381500 | 382000 | 381000 | 535 |
| 525 | 20241011 | 100500 | 73697239000 | 381500 | 380500 | 381500 | 380500 | 624 |
| 526 | 20241011 | 100400 | 73459330500 | 380500 | 381500 | 382000 | 380500 | 940 |
| 527 | 20241011 | 100300 | 73100946500 | 381500 | 382000 | 382000 | 381500 | 241 |
| 528 | 20241011 | 100200 | 73008940500 | 381500 | 382000 | 382000 | 381500 | 427 |
| 529 | 20241011 | 100100 | 72845901500 | 382000 | 382500 | 382500 | 381500 | 1913 |
| 530 | 20241011 | 100000 | 72115150500 | 382500 | 382000 | 382500 | 381500 | 989 |
| 531 | 20241011 | 095900 | 71737098500 | 381500 | 382000 | 382000 | 381500 | 931 |
| 532 | 20241011 | 095800 | 71381486000 | 382000 | 382000 | 382000 | 381500 | 256 |
| 533 | 20241011 | 095700 | 71283704000 | 382000 | 381500 | 382000 | 381000 | 1903 |
| 534 | 20241011 | 095600 | 70557661500 | 381500 | 381500 | 382500 | 381000 | 1437 |
| 535 | 20241011 | 095500 | 70009094000 | 382000 | 382500 | 382500 | 381500 | 979 |
| 536 | 20241011 | 095400 | 69635120500 | 382500 | 382500 | 382500 | 382000 | 825 |
| 537 | 20241011 | 095300 | 69319616000 | 382500 | 381500 | 382500 | 381000 | 1955 |
| 538 | 20241011 | 095200 | 68573274500 | 381000 | 381000 | 381500 | 381000 | 895 |
| 539 | 20241011 | 095100 | 68232214000 | 381000 | 381000 | 381500 | 380500 | 3190 |
| 540 | 20241011 | 095000 | 67016915500 | 381500 | 381000 | 381500 | 381000 | 970 |
| 541 | 20241011 | 094900 | 66646901000 | 381000 | 381000 | 381000 | 380500 | 662 |
| 542 | 20241011 | 094800 | 66394682500 | 381000 | 381500 | 381500 | 381000 | 1219 |
| 543 | 20241011 | 094700 | 65930101500 | 381000 | 381000 | 381500 | 380500 | 912 |
| 544 | 20241011 | 094600 | 65582600000 | 381000 | 381000 | 381500 | 380500 | 1198 |
| 545 | 20241011 | 094500 | 65126158500 | 381500 | 382000 | 382000 | 381000 | 826 |
| 546 | 20241011 | 094400 | 64811140500 | 382000 | 382000 | 382000 | 381500 | 662 |
| 547 | 20241011 | 094300 | 64558365500 | 382000 | 381000 | 382000 | 381000 | 1106 |
| 548 | 20241011 | 094200 | 64136396500 | 381000 | 381000 | 381500 | 380000 | 676 |
| 549 | 20241011 | 094100 | 63878924000 | 380500 | 381500 | 381500 | 380500 | 545 |
| 550 | 20241011 | 094000 | 63671236500 | 381500 | 380000 | 381500 | 379500 | 3439 |
| 551 | 20241011 | 093900 | 62362572000 | 380000 | 380500 | 380500 | 379500 | 1556 |
| 552 | 20241011 | 093800 | 61771320500 | 380000 | 380000 | 380500 | 380000 | 2932 |
| 553 | 20241011 | 093700 | 60656574500 | 380500 | 381000 | 381000 | 380000 | 1524 |
| 554 | 20241011 | 093600 | 60077028000 | 381000 | 381500 | 381500 | 380000 | 1987 |
| 555 | 20241011 | 093500 | 59320766500 | 381500 | 381000 | 381500 | 381000 | 730 |
| 556 | 20241011 | 093400 | 59042610000 | 381000 | 382000 | 382000 | 381000 | 724 |
| 557 | 20241011 | 093300 | 58766606000 | 382000 | 383000 | 383000 | 381500 | 1810 |
| 558 | 20241011 | 093200 | 58074636500 | 383500 | 383500 | 384000 | 383000 | 1207 |
| 559 | 20241011 | 093100 | 57611632000 | 384000 | 383000 | 384000 | 382500 | 2542 |
| 560 | 20241011 | 093000 | 56636781500 | 383000 | 383000 | 383500 | 382500 | 1599 |
| 561 | 20241011 | 092900 | 56024367000 | 383000 | 382000 | 383500 | 381500 | 5935 |
| 562 | 20241011 | 092800 | 53754162000 | 382000 | 381500 | 382000 | 381000 | 810 |
| 563 | 20241011 | 092700 | 53445108500 | 381500 | 381500 | 382000 | 381000 | 1645 |
| 564 | 20241011 | 092600 | 52817847500 | 381500 | 381500 | 382000 | 380500 | 2891 |
| 565 | 20241011 | 092500 | 51716836500 | 381500 | 382000 | 382500 | 381500 | 1807 |
| 566 | 20241011 | 092400 | 51026570000 | 382000 | 381500 | 382000 | 381000 | 2881 |
| 567 | 20241011 | 092300 | 49927944500 | 381000 | 381500 | 381500 | 380500 | 1051 |
| 568 | 20241011 | 092200 | 49527392500 | 381500 | 382000 | 382000 | 381500 | 2042 |
| 569 | 20241011 | 092100 | 48747949500 | 382000 | 382500 | 382500 | 381500 | 2493 |
| 570 | 20241011 | 092000 | 47795477500 | 382500 | 382500 | 383500 | 382000 | 4790 |
| 571 | 20241011 | 091900 | 45961681500 | 382500 | 382500 | 383500 | 382000 | 3198 |
| 572 | 20241011 | 091800 | 44737508500 | 382500 | 382500 | 383000 | 382000 | 2541 |
| 573 | 20241011 | 091700 | 43764902500 | 382500 | 384000 | 384500 | 382500 | 4084 |
| 574 | 20241011 | 091600 | 42199238500 | 384000 | 384000 | 384500 | 383000 | 5371 |
| 575 | 20241011 | 091500 | 40138147500 | 384000 | 384500 | 385500 | 384000 | 5977 |
| 576 | 20241011 | 091400 | 37838527000 | 384500 | 385500 | 386000 | 384500 | 6443 |
| 577 | 20241011 | 091300 | 35356197500 | 385500 | 384000 | 385500 | 384000 | 11107 |
| 578 | 20241011 | 091200 | 31081249000 | 384000 | 383500 | 384500 | 383500 | 4111 |
| 579 | 20241011 | 091100 | 29502554500 | 384000 | 384500 | 384500 | 383500 | 4090 |
| 580 | 20241011 | 091000 | 27932437000 | 384500 | 382000 | 384500 | 382000 | 11924 |
| 581 | 20241011 | 090900 | 23361399500 | 382000 | 382000 | 382000 | 381000 | 3895 |
| 582 | 20241011 | 090800 | 21875316500 | 381500 | 382500 | 383000 | 381000 | 4305 |
| 583 | 20241011 | 090700 | 20231013500 | 382500 | 382000 | 383000 | 382000 | 3619 |
| 584 | 20241011 | 090600 | 18847307500 | 382000 | 381500 | 382500 | 380500 | 5240 |
| 585 | 20241011 | 090500 | 16847902500 | 381500 | 381000 | 382500 | 380000 | 8241 |
| 586 | 20241011 | 090400 | 13707015000 | 380500 | 379000 | 381000 | 378500 | 8486 |
| 587 | 20241011 | 090300 | 10482345500 | 379000 | 378000 | 379500 | 377500 | 5411 |
| 588 | 20241011 | 090200 | 8434411500 | 378000 | 376000 | 378000 | 376000 | 4302 |
| 589 | 20241011 | 090100 | 6810271500 | 377000 | 378000 | 378000 | 376000 | 3877 |
| 590 | 20241011 | 090000 | 5347997000 | 377500 | 373000 | 379000 | 372000 | 14234 |