36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241025 | 185800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 8041 |
| 3 | 20241025 | 185700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 4 | 20241025 | 185600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 5 | 20241025 | 185500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 6 | 20241025 | 185400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 7 | 20241025 | 185300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 8 | 20241025 | 185200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 9 | 20241025 | 185100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 10 | 20241025 | 185000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 11 | 20241025 | 184900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 12 | 20241025 | 184800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 13 | 20241025 | 184700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 14 | 20241025 | 184600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 15 | 20241025 | 184500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 16 | 20241025 | 184400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 17 | 20241025 | 184300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 18 | 20241025 | 184200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 19 | 20241025 | 184100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 20 | 20241025 | 184000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 21 | 20241025 | 183900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 22 | 20241025 | 183800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 23 | 20241025 | 183700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 24 | 20241025 | 183600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 25 | 20241025 | 183500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 26 | 20241025 | 183400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 27 | 20241025 | 183300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 28 | 20241025 | 183200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 29 | 20241025 | 183100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 30 | 20241025 | 183000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 31 | 20241025 | 182900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 32 | 20241025 | 182800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 8041 |
| 33 | 20241025 | 182700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 34 | 20241025 | 182600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 35 | 20241025 | 182500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 36 | 20241025 | 182400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 37 | 20241025 | 182300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 38 | 20241025 | 182200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 39 | 20241025 | 182100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 40 | 20241025 | 182000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 41 | 20241025 | 181900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 42 | 20241025 | 181800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 43 | 20241025 | 181700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 44 | 20241025 | 181600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 45 | 20241025 | 181500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 46 | 20241025 | 181400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 47 | 20241025 | 181300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 48 | 20241025 | 181200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 49 | 20241025 | 181100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 50 | 20241025 | 181000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 51 | 20241025 | 180900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 52 | 20241025 | 180800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 53 | 20241025 | 180700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 54 | 20241025 | 180600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 55 | 20241025 | 180500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 56 | 20241025 | 180400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 57 | 20241025 | 180300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 58 | 20241025 | 180200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 59 | 20241025 | 180100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 60 | 20241025 | 180000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 61 | 20241025 | 175900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 62 | 20241025 | 175800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 8041 |
| 63 | 20241025 | 175700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 64 | 20241025 | 175600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 65 | 20241025 | 175500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 66 | 20241025 | 175400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 67 | 20241025 | 175300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 68 | 20241025 | 175200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 69 | 20241025 | 175100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 70 | 20241025 | 175000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 71 | 20241025 | 174900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 72 | 20241025 | 174800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 73 | 20241025 | 174700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 74 | 20241025 | 174600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 75 | 20241025 | 174500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 76 | 20241025 | 174400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 77 | 20241025 | 174300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 78 | 20241025 | 174200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 79 | 20241025 | 174100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 80 | 20241025 | 174000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 81 | 20241025 | 173900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 82 | 20241025 | 173800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 83 | 20241025 | 173700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 84 | 20241025 | 173600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 85 | 20241025 | 173500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 86 | 20241025 | 173400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 87 | 20241025 | 173300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 88 | 20241025 | 173200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 89 | 20241025 | 173100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 90 | 20241025 | 173000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 91 | 20241025 | 172900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 92 | 20241025 | 172800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 8041 |
| 93 | 20241025 | 172700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 94 | 20241025 | 172600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 95 | 20241025 | 172500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 96 | 20241025 | 172400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 97 | 20241025 | 172300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 98 | 20241025 | 172200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 99 | 20241025 | 172100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 100 | 20241025 | 172000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 101 | 20241025 | 171900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 102 | 20241025 | 171800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 103 | 20241025 | 171700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 104 | 20241025 | 171600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 105 | 20241025 | 171500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 106 | 20241025 | 171400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 107 | 20241025 | 171300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 108 | 20241025 | 171200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 109 | 20241025 | 171100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 110 | 20241025 | 171000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 111 | 20241025 | 170900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 112 | 20241025 | 170800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 113 | 20241025 | 170700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 114 | 20241025 | 170600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 115 | 20241025 | 170500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 116 | 20241025 | 170400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 117 | 20241025 | 170300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 118 | 20241025 | 170200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 119 | 20241025 | 170100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 120 | 20241025 | 170000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 121 | 20241025 | 165900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 122 | 20241025 | 165800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 8041 |
| 123 | 20241025 | 165700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 124 | 20241025 | 165600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 125 | 20241025 | 165500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 126 | 20241025 | 165400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 127 | 20241025 | 165300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 128 | 20241025 | 165200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 129 | 20241025 | 165100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 130 | 20241025 | 165000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 131 | 20241025 | 164900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 132 | 20241025 | 164800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 133 | 20241025 | 164700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 134 | 20241025 | 164600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 135 | 20241025 | 164500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 136 | 20241025 | 164400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 137 | 20241025 | 164300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 138 | 20241025 | 164200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 139 | 20241025 | 164100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 140 | 20241025 | 164000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 141 | 20241025 | 163900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 142 | 20241025 | 163800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 143 | 20241025 | 163700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 144 | 20241025 | 163600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 145 | 20241025 | 163500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 146 | 20241025 | 163400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 147 | 20241025 | 163300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 148 | 20241025 | 163200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 149 | 20241025 | 163100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 150 | 20241025 | 163000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 151 | 20241025 | 162900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 152 | 20241025 | 162800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 8041 |
| 153 | 20241025 | 162700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 154 | 20241025 | 162600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 155 | 20241025 | 162500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 156 | 20241025 | 162400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 157 | 20241025 | 162300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 158 | 20241025 | 162200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 159 | 20241025 | 162100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 160 | 20241025 | 162000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 161 | 20241025 | 161900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 162 | 20241025 | 161800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 163 | 20241025 | 161700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 164 | 20241025 | 161600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 165 | 20241025 | 161500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 166 | 20241025 | 161400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 167 | 20241025 | 161300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 168 | 20241025 | 161200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 169 | 20241025 | 161100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 170 | 20241025 | 161000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 171 | 20241025 | 160900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 172 | 20241025 | 160800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 173 | 20241025 | 160700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 174 | 20241025 | 160600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 175 | 20241025 | 160500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 176 | 20241025 | 160400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 177 | 20241025 | 160300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 178 | 20241025 | 160200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 179 | 20241025 | 160100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 180 | 20241025 | 160000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 181 | 20241025 | 155900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 182 | 20241025 | 155800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 8041 |
| 183 | 20241025 | 155700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 184 | 20241025 | 155600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 185 | 20241025 | 155500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 186 | 20241025 | 155400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 187 | 20241025 | 155300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 188 | 20241025 | 155200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 189 | 20241025 | 155100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 190 | 20241025 | 155000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 191 | 20241025 | 154900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 192 | 20241025 | 154800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 193 | 20241025 | 154700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 194 | 20241025 | 154600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 195 | 20241025 | 154500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 196 | 20241025 | 154400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 197 | 20241025 | 154300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 198 | 20241025 | 154200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 199 | 20241025 | 154100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 200 | 20241025 | 154000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 201 | 20241025 | 153900 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 202 | 20241025 | 153800 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 203 | 20241025 | 153700 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 204 | 20241025 | 153600 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 205 | 20241025 | 153500 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 206 | 20241025 | 153400 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 207 | 20241025 | 153300 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 208 | 20241025 | 153200 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 209 | 20241025 | 153100 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 210 | 20241025 | 153000 | 213586044000 | 256500 | 256500 | 256500 | 256500 | 8041 |
| 211 | 20241025 | 152900 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 212 | 20241025 | 152800 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 213 | 20241025 | 152700 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 214 | 20241025 | 152600 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 215 | 20241025 | 152500 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 216 | 20241025 | 152400 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 217 | 20241025 | 152300 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 218 | 20241025 | 152200 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 219 | 20241025 | 152100 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 220 | 20241025 | 152000 | 211523527500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 221 | 20241025 | 151900 | 211523527500 | 255500 | 257000 | 257000 | 255500 | 1230 |
| 222 | 20241025 | 151800 | 211208444500 | 257000 | 257000 | 257500 | 256500 | 683 |
| 223 | 20241025 | 151700 | 211032905500 | 257500 | 257500 | 257500 | 256500 | 614 |
| 224 | 20241025 | 151600 | 210874885000 | 257500 | 257000 | 257500 | 256500 | 1701 |
| 225 | 20241025 | 151500 | 210437258500 | 257000 | 257000 | 257000 | 256500 | 1542 |
| 226 | 20241025 | 151400 | 210041053000 | 257000 | 256000 | 257000 | 256000 | 1646 |
| 227 | 20241025 | 151300 | 209618197500 | 256000 | 256500 | 257000 | 256000 | 1201 |
| 228 | 20241025 | 151200 | 209310056500 | 256500 | 256000 | 256500 | 256000 | 539 |
| 229 | 20241025 | 151100 | 209171889500 | 256500 | 256000 | 256500 | 256000 | 314 |
| 230 | 20241025 | 151000 | 209091394500 | 256000 | 257000 | 257000 | 256000 | 1110 |
| 231 | 20241025 | 150900 | 208806619000 | 257000 | 257000 | 257000 | 256500 | 721 |
| 232 | 20241025 | 150800 | 208621473000 | 256500 | 256000 | 257000 | 256000 | 376 |
| 233 | 20241025 | 150700 | 208524916500 | 256500 | 256500 | 256500 | 256000 | 1434 |
| 234 | 20241025 | 150600 | 208157268000 | 256500 | 255500 | 256500 | 255500 | 1093 |
| 235 | 20241025 | 150500 | 207877301000 | 255500 | 255500 | 256000 | 255500 | 616 |
| 236 | 20241025 | 150400 | 207719722000 | 255500 | 256000 | 256000 | 255500 | 550 |
| 237 | 20241025 | 150300 | 207579016000 | 256000 | 255500 | 256000 | 255500 | 655 |
| 238 | 20241025 | 150200 | 207411524000 | 255500 | 256000 | 256000 | 255500 | 621 |
| 239 | 20241025 | 150100 | 207252696000 | 256000 | 256000 | 256000 | 255500 | 715 |
| 240 | 20241025 | 150000 | 207069833000 | 255500 | 256000 | 256500 | 255500 | 2106 |
| 241 | 20241025 | 145900 | 206530590500 | 256500 | 256000 | 256500 | 256000 | 1038 |
| 242 | 20241025 | 145800 | 206264630000 | 256000 | 257000 | 257000 | 256000 | 554 |
| 243 | 20241025 | 145700 | 206122541500 | 256500 | 257000 | 257000 | 256000 | 1284 |
| 244 | 20241025 | 145600 | 205792970500 | 257000 | 256500 | 257000 | 256500 | 928 |
| 245 | 20241025 | 145500 | 205554527000 | 256500 | 256000 | 257000 | 256000 | 777 |
| 246 | 20241025 | 145400 | 205355258500 | 256500 | 256500 | 257000 | 256000 | 642 |
| 247 | 20241025 | 145300 | 205190636000 | 256000 | 256500 | 257000 | 256000 | 742 |
| 248 | 20241025 | 145200 | 205000372000 | 256500 | 255500 | 257000 | 255500 | 872 |
| 249 | 20241025 | 145100 | 204776736500 | 256000 | 256500 | 256500 | 255500 | 1636 |
| 250 | 20241025 | 145000 | 204358249000 | 256000 | 256000 | 257000 | 256000 | 740 |
| 251 | 20241025 | 144900 | 204168549500 | 256500 | 256000 | 257000 | 256000 | 661 |
| 252 | 20241025 | 144800 | 203999095000 | 256500 | 255500 | 257000 | 255500 | 576 |
| 253 | 20241025 | 144700 | 203851449500 | 255500 | 256500 | 256500 | 255500 | 1233 |
| 254 | 20241025 | 144600 | 203535836000 | 256500 | 255500 | 257000 | 255500 | 1172 |
| 255 | 20241025 | 144500 | 203235428000 | 256000 | 256000 | 256000 | 255500 | 1015 |
| 256 | 20241025 | 144400 | 202975793500 | 256000 | 256000 | 256000 | 255500 | 2557 |
| 257 | 20241025 | 144300 | 202321530000 | 256500 | 256500 | 257000 | 256000 | 1477 |
| 258 | 20241025 | 144200 | 201943138000 | 256500 | 256000 | 256500 | 256000 | 596 |
| 259 | 20241025 | 144100 | 201790355500 | 256500 | 256000 | 257000 | 256000 | 742 |
| 260 | 20241025 | 144000 | 201600165000 | 256500 | 256500 | 257000 | 256000 | 669 |
| 261 | 20241025 | 143900 | 201428636500 | 256500 | 256000 | 257000 | 256000 | 1233 |
| 262 | 20241025 | 143800 | 201112427000 | 256500 | 256500 | 257000 | 256000 | 681 |
| 263 | 20241025 | 143700 | 200937830000 | 256500 | 257000 | 257500 | 256000 | 745 |
| 264 | 20241025 | 143600 | 200746610500 | 256500 | 257000 | 257500 | 256000 | 943 |
| 265 | 20241025 | 143500 | 200504614000 | 257000 | 257000 | 257000 | 256500 | 461 |
| 266 | 20241025 | 143400 | 200386227500 | 257000 | 256000 | 257500 | 256000 | 693 |
| 267 | 20241025 | 143300 | 200208202000 | 256500 | 257000 | 257000 | 256000 | 1619 |
| 268 | 20241025 | 143200 | 199792832500 | 257000 | 257500 | 258000 | 256500 | 686 |
| 269 | 20241025 | 143100 | 199616526500 | 257500 | 257500 | 258000 | 256500 | 1431 |
| 270 | 20241025 | 143000 | 199248038000 | 257500 | 257500 | 257500 | 257000 | 418 |
| 271 | 20241025 | 142900 | 199140472500 | 257500 | 257500 | 257500 | 256500 | 540 |
| 272 | 20241025 | 142800 | 199001697500 | 257500 | 257000 | 257500 | 256500 | 761 |
| 273 | 20241025 | 142700 | 198806076500 | 256500 | 257000 | 257500 | 256500 | 533 |
| 274 | 20241025 | 142600 | 198669049000 | 257500 | 258000 | 258000 | 256500 | 1322 |
| 275 | 20241025 | 142500 | 198328859500 | 258000 | 258000 | 258000 | 257500 | 431 |
| 276 | 20241025 | 142400 | 198217748000 | 258000 | 257500 | 258000 | 257500 | 524 |
| 277 | 20241025 | 142300 | 198082637500 | 257500 | 257000 | 258000 | 256500 | 1294 |
| 278 | 20241025 | 142200 | 197749586500 | 257500 | 257000 | 257500 | 257000 | 803 |
| 279 | 20241025 | 142100 | 197542910000 | 257500 | 257500 | 257500 | 257000 | 1270 |
| 280 | 20241025 | 142000 | 197216061500 | 257000 | 257500 | 258000 | 257000 | 1154 |
| 281 | 20241025 | 141900 | 196919027000 | 257500 | 257000 | 258000 | 257000 | 546 |
| 282 | 20241025 | 141800 | 196778525000 | 257000 | 257000 | 258000 | 256500 | 1106 |
| 283 | 20241025 | 141700 | 196493919500 | 257000 | 256500 | 257000 | 256500 | 641 |
| 284 | 20241025 | 141600 | 196329255000 | 256500 | 257500 | 257500 | 256500 | 302 |
| 285 | 20241025 | 141500 | 196251649500 | 257500 | 257500 | 257500 | 256500 | 784 |
| 286 | 20241025 | 141400 | 196050071500 | 257500 | 257000 | 257500 | 256500 | 531 |
| 287 | 20241025 | 141300 | 195913597000 | 257000 | 257500 | 257500 | 256500 | 704 |
| 288 | 20241025 | 141200 | 195732599000 | 257000 | 257000 | 257500 | 257000 | 576 |
| 289 | 20241025 | 141100 | 195584363500 | 257000 | 257000 | 257500 | 257000 | 480 |
| 290 | 20241025 | 141000 | 195460830500 | 257500 | 257000 | 257500 | 256500 | 509 |
| 291 | 20241025 | 140900 | 195329979000 | 257000 | 257500 | 257500 | 256500 | 926 |
| 292 | 20241025 | 140800 | 195092154000 | 257500 | 257500 | 257500 | 257000 | 577 |
| 293 | 20241025 | 140700 | 194943671000 | 257500 | 257000 | 257500 | 256500 | 506 |
| 294 | 20241025 | 140600 | 194813716500 | 257000 | 256500 | 257000 | 256500 | 527 |
| 295 | 20241025 | 140500 | 194678378000 | 256500 | 256500 | 257000 | 256000 | 671 |
| 296 | 20241025 | 140400 | 194506314500 | 256000 | 256000 | 256500 | 256000 | 690 |
| 297 | 20241025 | 140300 | 194329439000 | 256500 | 256500 | 256500 | 256000 | 539 |
| 298 | 20241025 | 140200 | 194191290500 | 256500 | 256500 | 256500 | 255500 | 1876 |
| 299 | 20241025 | 140100 | 193711021000 | 256500 | 256500 | 257000 | 256000 | 2074 |
| 300 | 20241025 | 140000 | 193179418000 | 256500 | 257000 | 257000 | 256500 | 1092 |
| 301 | 20241025 | 135900 | 192899162000 | 257000 | 257000 | 257000 | 256500 | 667 |
| 302 | 20241025 | 135800 | 192727835500 | 257000 | 257500 | 257500 | 256500 | 4553 |
| 303 | 20241025 | 135700 | 191558493000 | 257500 | 257500 | 257500 | 257000 | 529 |
| 304 | 20241025 | 135600 | 191422345500 | 257500 | 257000 | 257500 | 257000 | 831 |
| 305 | 20241025 | 135500 | 191208458000 | 257000 | 258000 | 258000 | 257000 | 402 |
| 306 | 20241025 | 135400 | 191104992000 | 258000 | 257500 | 258000 | 257000 | 399 |
| 307 | 20241025 | 135300 | 191002259500 | 257500 | 258000 | 258000 | 257000 | 763 |
| 308 | 20241025 | 135200 | 190805610500 | 258000 | 258000 | 258000 | 257500 | 580 |
| 309 | 20241025 | 135100 | 190656134500 | 258000 | 258000 | 258000 | 257000 | 709 |
| 310 | 20241025 | 135000 | 190473412000 | 258000 | 257500 | 258000 | 257000 | 676 |
| 311 | 20241025 | 134900 | 190299337500 | 257500 | 257500 | 258000 | 257000 | 686 |
| 312 | 20241025 | 134800 | 190122557000 | 257500 | 258000 | 258000 | 257000 | 697 |
| 313 | 20241025 | 134700 | 189943050000 | 258000 | 258000 | 258000 | 257000 | 1022 |
| 314 | 20241025 | 134600 | 189679849000 | 257500 | 258500 | 258500 | 257500 | 532 |
| 315 | 20241025 | 134500 | 189542608000 | 258000 | 258000 | 258500 | 257500 | 421 |
| 316 | 20241025 | 134400 | 189434031500 | 258000 | 257500 | 258000 | 257000 | 905 |
| 317 | 20241025 | 134300 | 189200794500 | 257500 | 258000 | 258000 | 257500 | 531 |
| 318 | 20241025 | 134200 | 189063907000 | 257500 | 258000 | 258000 | 257500 | 521 |
| 319 | 20241025 | 134100 | 188929612000 | 258000 | 258000 | 258500 | 257500 | 333 |
| 320 | 20241025 | 134000 | 188843627500 | 258000 | 257500 | 258500 | 257500 | 388 |
| 321 | 20241025 | 133900 | 188743579000 | 258500 | 257500 | 258500 | 257500 | 499 |
| 322 | 20241025 | 133800 | 188614943000 | 257500 | 257500 | 258500 | 257000 | 562 |
| 323 | 20241025 | 133700 | 188470270000 | 257500 | 258000 | 258500 | 257000 | 1580 |
| 324 | 20241025 | 133600 | 188063237000 | 257500 | 258000 | 258000 | 257500 | 463 |
| 325 | 20241025 | 133500 | 187943843500 | 258000 | 257500 | 258000 | 257500 | 568 |
| 326 | 20241025 | 133400 | 187797486500 | 258000 | 258000 | 258000 | 257500 | 416 |
| 327 | 20241025 | 133300 | 187690258500 | 258000 | 258000 | 258000 | 257500 | 647 |
| 328 | 20241025 | 133200 | 187523505500 | 258000 | 258500 | 258500 | 257500 | 1105 |
| 329 | 20241025 | 133100 | 187238563500 | 258500 | 258500 | 258500 | 258000 | 389 |
| 330 | 20241025 | 133000 | 187138112500 | 258500 | 258000 | 258500 | 258000 | 503 |
| 331 | 20241025 | 132900 | 187008213000 | 258500 | 259000 | 259000 | 258000 | 913 |
| 332 | 20241025 | 132800 | 186772357000 | 259000 | 258000 | 259000 | 258000 | 1767 |
| 333 | 20241025 | 132700 | 186315708000 | 258500 | 258500 | 258500 | 258000 | 768 |
| 334 | 20241025 | 132600 | 186117381500 | 258500 | 258000 | 258500 | 258000 | 483 |
| 335 | 20241025 | 132500 | 185992622500 | 258000 | 258500 | 258500 | 258000 | 556 |
| 336 | 20241025 | 132400 | 185849110500 | 258000 | 258000 | 258500 | 258000 | 1162 |
| 337 | 20241025 | 132300 | 185549114000 | 258000 | 258500 | 259000 | 258000 | 770 |
| 338 | 20241025 | 132200 | 185350115500 | 258500 | 259000 | 259000 | 258000 | 2026 |
| 339 | 20241025 | 132100 | 184826284500 | 258500 | 258500 | 259000 | 258500 | 491 |
| 340 | 20241025 | 132000 | 184699249000 | 258500 | 259000 | 259000 | 258500 | 416 |
| 341 | 20241025 | 131900 | 184591617000 | 258500 | 259000 | 259000 | 258500 | 414 |
| 342 | 20241025 | 131800 | 184484496500 | 259000 | 259500 | 260000 | 258500 | 2022 |
| 343 | 20241025 | 131700 | 183960136000 | 259500 | 260000 | 260000 | 259500 | 369 |
| 344 | 20241025 | 131600 | 183864291500 | 260000 | 260000 | 260000 | 259500 | 351 |
| 345 | 20241025 | 131500 | 183773109500 | 260000 | 260000 | 260000 | 259500 | 654 |
| 346 | 20241025 | 131400 | 183603237500 | 260000 | 259500 | 260000 | 259500 | 370 |
| 347 | 20241025 | 131300 | 183507137500 | 260000 | 259500 | 260000 | 259000 | 656 |
| 348 | 20241025 | 131200 | 183336835000 | 259500 | 260500 | 261000 | 259000 | 4091 |
| 349 | 20241025 | 131100 | 182271506500 | 260500 | 261000 | 261000 | 260500 | 591 |
| 350 | 20241025 | 131000 | 182117431000 | 261000 | 260500 | 261000 | 260000 | 793 |
| 351 | 20241025 | 130900 | 181910683000 | 260500 | 260500 | 260500 | 260000 | 516 |
| 352 | 20241025 | 130800 | 181776379000 | 260500 | 260500 | 260500 | 260000 | 337 |
| 353 | 20241025 | 130700 | 181688618500 | 260500 | 260500 | 260500 | 260000 | 571 |
| 354 | 20241025 | 130600 | 181539973000 | 260500 | 260000 | 260500 | 260000 | 592 |
| 355 | 20241025 | 130500 | 181385806000 | 260000 | 260500 | 260500 | 260000 | 1641 |
| 356 | 20241025 | 130400 | 180958390500 | 260500 | 260500 | 260500 | 260000 | 289 |
| 357 | 20241025 | 130300 | 180883130000 | 260500 | 260000 | 260500 | 260000 | 427 |
| 358 | 20241025 | 130200 | 180771922000 | 260000 | 259500 | 260500 | 259500 | 1197 |
| 359 | 20241025 | 130100 | 180460700000 | 259500 | 259500 | 260000 | 259000 | 871 |
| 360 | 20241025 | 130000 | 180234393500 | 259500 | 259000 | 259500 | 259000 | 654 |
| 361 | 20241025 | 125900 | 180064874000 | 259500 | 259500 | 259500 | 259000 | 791 |
| 362 | 20241025 | 125800 | 179859803500 | 259500 | 259500 | 259500 | 259000 | 610 |
| 363 | 20241025 | 125700 | 179701625500 | 259500 | 259000 | 259500 | 259000 | 284 |
| 364 | 20241025 | 125600 | 179627995500 | 259000 | 259500 | 259500 | 259000 | 692 |
| 365 | 20241025 | 125500 | 179448602500 | 259000 | 259500 | 259500 | 259000 | 323 |
| 366 | 20241025 | 125400 | 179364861500 | 259500 | 259500 | 259500 | 259000 | 446 |
| 367 | 20241025 | 125300 | 179249228000 | 259500 | 259500 | 259500 | 259000 | 571 |
| 368 | 20241025 | 125200 | 179101206000 | 259000 | 259000 | 259500 | 259000 | 355 |
| 369 | 20241025 | 125100 | 179009140500 | 259500 | 259500 | 259500 | 259000 | 264 |
| 370 | 20241025 | 125000 | 178940693000 | 259500 | 259500 | 259500 | 259000 | 470 |
| 371 | 20241025 | 124900 | 178818840000 | 259000 | 259500 | 259500 | 259000 | 1308 |
| 372 | 20241025 | 124800 | 178479955500 | 259000 | 259500 | 259500 | 259000 | 271 |
| 373 | 20241025 | 124700 | 178409679000 | 259500 | 259500 | 259500 | 259000 | 389 |
| 374 | 20241025 | 124600 | 178308817500 | 259500 | 260000 | 260000 | 258500 | 5115 |
| 375 | 20241025 | 124500 | 176982015000 | 259500 | 260000 | 260000 | 259500 | 360 |
| 376 | 20241025 | 124400 | 176888471500 | 260000 | 259500 | 260000 | 259500 | 575 |
| 377 | 20241025 | 124300 | 176739119000 | 259500 | 260000 | 260000 | 259500 | 736 |
| 378 | 20241025 | 124200 | 176547853500 | 260000 | 259500 | 260000 | 259500 | 345 |
| 379 | 20241025 | 124100 | 176458257000 | 259500 | 260000 | 260000 | 259500 | 1505 |
| 380 | 20241025 | 124000 | 176067091000 | 260000 | 259500 | 260000 | 259500 | 492 |
| 381 | 20241025 | 123900 | 175939278500 | 260000 | 259500 | 260000 | 259500 | 405 |
| 382 | 20241025 | 123800 | 175834083500 | 260000 | 260000 | 260000 | 259500 | 420 |
| 383 | 20241025 | 123700 | 175724960500 | 260000 | 260000 | 260000 | 259000 | 967 |
| 384 | 20241025 | 123600 | 175473936000 | 260000 | 260000 | 260000 | 259500 | 581 |
| 385 | 20241025 | 123500 | 175323095000 | 260000 | 260000 | 260000 | 259500 | 463 |
| 386 | 20241025 | 123400 | 175202854000 | 260000 | 259500 | 260000 | 259000 | 662 |
| 387 | 20241025 | 123300 | 175031011000 | 259500 | 259000 | 259500 | 258500 | 2713 |
| 388 | 20241025 | 123200 | 174327727500 | 258500 | 258500 | 259000 | 258500 | 384 |
| 389 | 20241025 | 123100 | 174228376000 | 259000 | 259000 | 259000 | 258500 | 563 |
| 390 | 20241025 | 123000 | 174082609500 | 259000 | 259000 | 259500 | 258500 | 1211 |
| 391 | 20241025 | 122900 | 173768907500 | 259500 | 259500 | 259500 | 259000 | 814 |
| 392 | 20241025 | 122800 | 173557946000 | 259500 | 259500 | 259500 | 259000 | 760 |
| 393 | 20241025 | 122700 | 173360984000 | 259000 | 259500 | 259500 | 259000 | 587 |
| 394 | 20241025 | 122600 | 173208838500 | 259500 | 259000 | 259500 | 259000 | 909 |
| 395 | 20241025 | 122500 | 172973299000 | 259000 | 259000 | 259500 | 259000 | 320 |
| 396 | 20241025 | 122400 | 172890296500 | 259000 | 259000 | 259500 | 259000 | 638 |
| 397 | 20241025 | 122300 | 172724890500 | 259000 | 259000 | 259500 | 259000 | 408 |
| 398 | 20241025 | 122200 | 172619087500 | 259000 | 259000 | 259500 | 259000 | 504 |
| 399 | 20241025 | 122100 | 172488450500 | 259000 | 259500 | 259500 | 259000 | 1150 |
| 400 | 20241025 | 122000 | 172190427000 | 259500 | 259000 | 259500 | 259000 | 2168 |
| 401 | 20241025 | 121900 | 171628803000 | 259500 | 259500 | 259500 | 259000 | 656 |
| 402 | 20241025 | 121800 | 171458771000 | 259000 | 260000 | 260000 | 259000 | 2153 |
| 403 | 20241025 | 121700 | 170900036500 | 259500 | 260000 | 260500 | 259500 | 1111 |
| 404 | 20241025 | 121600 | 170611377500 | 260000 | 260500 | 260500 | 260000 | 500 |
| 405 | 20241025 | 121500 | 170481290500 | 260500 | 260500 | 260500 | 260000 | 333 |
| 406 | 20241025 | 121400 | 170394600500 | 260500 | 261000 | 261000 | 260000 | 368 |
| 407 | 20241025 | 121300 | 170298770500 | 261000 | 260500 | 261000 | 260000 | 1350 |
| 408 | 20241025 | 121200 | 169946818500 | 260000 | 261000 | 261000 | 260000 | 399 |
| 409 | 20241025 | 121100 | 169842890500 | 261000 | 259500 | 261000 | 259500 | 1972 |
| 410 | 20241025 | 121000 | 169329603000 | 259500 | 259500 | 260000 | 259500 | 401 |
| 411 | 20241025 | 120900 | 169225399000 | 260000 | 260500 | 260500 | 259500 | 1590 |
| 412 | 20241025 | 120800 | 168812104500 | 260500 | 260500 | 260500 | 260000 | 635 |
| 413 | 20241025 | 120700 | 168646901500 | 260500 | 260000 | 260500 | 260000 | 618 |
| 414 | 20241025 | 120600 | 168486085000 | 260500 | 261000 | 261000 | 260500 | 846 |
| 415 | 20241025 | 120500 | 168265592000 | 261000 | 260500 | 261000 | 260500 | 527 |
| 416 | 20241025 | 120400 | 168128174500 | 260500 | 261000 | 261000 | 260500 | 274 |
| 417 | 20241025 | 120300 | 168056712500 | 261500 | 261500 | 261500 | 261000 | 872 |
| 418 | 20241025 | 120200 | 167829035000 | 261500 | 261500 | 261500 | 261000 | 1098 |
| 419 | 20241025 | 120100 | 167542243000 | 261000 | 262500 | 262500 | 261000 | 1169 |
| 420 | 20241025 | 120000 | 167236351000 | 262000 | 263000 | 263500 | 262000 | 1419 |
| 421 | 20241025 | 115900 | 166863812000 | 263000 | 263000 | 263000 | 262500 | 1334 |
| 422 | 20241025 | 115800 | 166513053500 | 263000 | 263000 | 263000 | 262500 | 819 |
| 423 | 20241025 | 115700 | 166297734000 | 263000 | 263000 | 263000 | 262500 | 661 |
| 424 | 20241025 | 115600 | 166123981500 | 262500 | 263000 | 263000 | 262500 | 610 |
| 425 | 20241025 | 115500 | 165963654500 | 263000 | 263000 | 263000 | 262500 | 698 |
| 426 | 20241025 | 115400 | 165780152000 | 263000 | 263000 | 263000 | 262500 | 708 |
| 427 | 20241025 | 115300 | 165594092000 | 262500 | 264000 | 264000 | 262000 | 1779 |
| 428 | 20241025 | 115200 | 165125812500 | 264000 | 264000 | 264000 | 263500 | 966 |
| 429 | 20241025 | 115100 | 164870913500 | 264000 | 264000 | 264000 | 263500 | 744 |
| 430 | 20241025 | 115000 | 164674536500 | 264000 | 264000 | 264000 | 263500 | 2470 |
| 431 | 20241025 | 114900 | 164022523000 | 264000 | 263500 | 264000 | 263500 | 1814 |
| 432 | 20241025 | 114800 | 163543976000 | 263500 | 263000 | 263500 | 262500 | 5686 |
| 433 | 20241025 | 114700 | 162047605000 | 262500 | 263000 | 263000 | 262500 | 1306 |
| 434 | 20241025 | 114600 | 161704195000 | 263000 | 262500 | 263000 | 262500 | 754 |
| 435 | 20241025 | 114500 | 161505969500 | 262500 | 262000 | 263000 | 261500 | 1915 |
| 436 | 20241025 | 114400 | 161003393500 | 262000 | 262000 | 262000 | 261500 | 610 |
| 437 | 20241025 | 114300 | 160843622500 | 262000 | 261500 | 262500 | 261500 | 876 |
| 438 | 20241025 | 114200 | 160614208500 | 261500 | 262000 | 262000 | 261500 | 690 |
| 439 | 20241025 | 114100 | 160433536500 | 262000 | 262000 | 262000 | 261500 | 791 |
| 440 | 20241025 | 114000 | 160226443500 | 262000 | 263000 | 263000 | 261500 | 1918 |
| 441 | 20241025 | 113900 | 159723203500 | 263000 | 263000 | 263000 | 262500 | 769 |
| 442 | 20241025 | 113800 | 159521038000 | 263000 | 262500 | 263000 | 262500 | 834 |
| 443 | 20241025 | 113700 | 159301845500 | 263000 | 262500 | 263000 | 262000 | 1072 |
| 444 | 20241025 | 113600 | 159020243000 | 262500 | 262500 | 262500 | 262000 | 1183 |
| 445 | 20241025 | 113500 | 158709800000 | 262000 | 262500 | 262500 | 262000 | 989 |
| 446 | 20241025 | 113400 | 158450417000 | 262500 | 262500 | 262500 | 262000 | 700 |
| 447 | 20241025 | 113300 | 158266791500 | 262500 | 262500 | 262500 | 262000 | 1472 |
| 448 | 20241025 | 113200 | 157880573000 | 262500 | 262500 | 262500 | 262000 | 740 |
| 449 | 20241025 | 113100 | 157686483000 | 262500 | 262500 | 262500 | 262000 | 623 |
| 450 | 20241025 | 113000 | 157523029000 | 262000 | 262000 | 262500 | 261500 | 1029 |
| 451 | 20241025 | 112900 | 157253334000 | 262000 | 262000 | 262000 | 261500 | 2571 |
| 452 | 20241025 | 112800 | 156579818000 | 261500 | 261500 | 262000 | 261000 | 1319 |
| 453 | 20241025 | 112700 | 156234730500 | 261500 | 261500 | 261500 | 261000 | 831 |
| 454 | 20241025 | 112600 | 156017626000 | 261500 | 261500 | 261500 | 261000 | 1035 |
| 455 | 20241025 | 112500 | 155747055000 | 261500 | 261000 | 261500 | 261000 | 677 |
| 456 | 20241025 | 112400 | 155570154500 | 261000 | 261000 | 261000 | 260500 | 1144 |
| 457 | 20241025 | 112300 | 155271684000 | 260500 | 261000 | 261000 | 260500 | 604 |
| 458 | 20241025 | 112200 | 155114112000 | 261000 | 261000 | 261000 | 260500 | 803 |
| 459 | 20241025 | 112100 | 154904637000 | 261000 | 261000 | 261000 | 260500 | 882 |
| 460 | 20241025 | 112000 | 154674662000 | 260500 | 261500 | 261500 | 260500 | 1600 |
| 461 | 20241025 | 111900 | 154256832000 | 261500 | 261500 | 261500 | 261000 | 741 |
| 462 | 20241025 | 111800 | 154063202000 | 261500 | 261500 | 262000 | 261000 | 578 |
| 463 | 20241025 | 111700 | 153912136000 | 261500 | 261000 | 262000 | 260500 | 1321 |
| 464 | 20241025 | 111600 | 153566768000 | 261000 | 261500 | 262000 | 260500 | 836 |
| 465 | 20241025 | 111500 | 153348469000 | 261500 | 261000 | 262000 | 261000 | 1224 |
| 466 | 20241025 | 111400 | 153028464000 | 261000 | 260000 | 261000 | 260000 | 691 |
| 467 | 20241025 | 111300 | 152848359500 | 260000 | 261000 | 261500 | 260000 | 768 |
| 468 | 20241025 | 111200 | 152648101500 | 261000 | 261500 | 262000 | 261000 | 1044 |
| 469 | 20241025 | 111100 | 152375309000 | 261500 | 261500 | 262000 | 261000 | 734 |
| 470 | 20241025 | 111000 | 152183264500 | 261500 | 261500 | 262000 | 260500 | 866 |
| 471 | 20241025 | 110900 | 151956936500 | 261000 | 261000 | 261500 | 260500 | 1152 |
| 472 | 20241025 | 110800 | 151655934000 | 261000 | 260500 | 261500 | 260500 | 2033 |
| 473 | 20241025 | 110700 | 151125155000 | 261000 | 260000 | 261000 | 260000 | 1848 |
| 474 | 20241025 | 110600 | 150643791000 | 260500 | 260000 | 260500 | 260000 | 2395 |
| 475 | 20241025 | 110500 | 150020763500 | 260500 | 260500 | 260500 | 260000 | 1346 |
| 476 | 20241025 | 110400 | 149670421500 | 260500 | 260000 | 260500 | 260000 | 2045 |
| 477 | 20241025 | 110300 | 149138142500 | 260500 | 261000 | 261000 | 260000 | 2299 |
| 478 | 20241025 | 110200 | 148539389000 | 260500 | 261000 | 261500 | 260500 | 1583 |
| 479 | 20241025 | 110100 | 148126538500 | 261000 | 262000 | 262000 | 260500 | 2103 |
| 480 | 20241025 | 110000 | 147577166500 | 262000 | 262500 | 263500 | 261500 | 2801 |
| 481 | 20241025 | 105900 | 146842064000 | 262500 | 263000 | 263500 | 262500 | 1716 |
| 482 | 20241025 | 105800 | 146390706500 | 263000 | 263500 | 263500 | 262500 | 2606 |
| 483 | 20241025 | 105700 | 145705018500 | 263500 | 263500 | 263500 | 262500 | 2080 |
| 484 | 20241025 | 105600 | 145157675000 | 263500 | 263000 | 263500 | 262500 | 3308 |
| 485 | 20241025 | 105500 | 144286922500 | 263000 | 263000 | 263500 | 262500 | 2123 |
| 486 | 20241025 | 105400 | 143728491000 | 263000 | 264000 | 264000 | 262500 | 6069 |
| 487 | 20241025 | 105300 | 142131491000 | 263500 | 264000 | 264000 | 263000 | 2698 |
| 488 | 20241025 | 105200 | 141419924000 | 264000 | 264500 | 264500 | 263500 | 4523 |
| 489 | 20241025 | 105100 | 140227382000 | 264500 | 265000 | 265000 | 264000 | 2677 |
| 490 | 20241025 | 105000 | 139519490500 | 264500 | 264500 | 265000 | 264500 | 1708 |
| 491 | 20241025 | 104900 | 139067023000 | 265000 | 265000 | 266000 | 264500 | 2018 |
| 492 | 20241025 | 104800 | 138531735000 | 266000 | 265500 | 266000 | 265000 | 2116 |
| 493 | 20241025 | 104700 | 137969866500 | 265500 | 265500 | 266000 | 265000 | 3814 |
| 494 | 20241025 | 104600 | 136958076000 | 265500 | 266000 | 266000 | 264000 | 3881 |
| 495 | 20241025 | 104500 | 135928718000 | 266000 | 266500 | 266500 | 265500 | 3167 |
| 496 | 20241025 | 104400 | 135086064000 | 266500 | 267000 | 267000 | 266500 | 2673 |
| 497 | 20241025 | 104300 | 134372912000 | 266500 | 267000 | 267000 | 266000 | 6862 |
| 498 | 20241025 | 104200 | 132541742500 | 266500 | 266500 | 267000 | 266000 | 4088 |
| 499 | 20241025 | 104100 | 131451901500 | 266500 | 266500 | 267000 | 266000 | 5390 |
| 500 | 20241025 | 104000 | 130015326000 | 267000 | 267000 | 267000 | 265500 | 8447 |
| 501 | 20241025 | 103900 | 127762904500 | 267000 | 265500 | 267000 | 265500 | 10877 |
| 502 | 20241025 | 103800 | 124864252000 | 266000 | 265000 | 266000 | 264500 | 27972 |
| 503 | 20241025 | 103700 | 117445680000 | 264500 | 264000 | 265000 | 264000 | 4625 |
| 504 | 20241025 | 103600 | 116222331000 | 264500 | 264500 | 264500 | 264000 | 4479 |
| 505 | 20241025 | 103500 | 115037846500 | 264500 | 263500 | 264500 | 263500 | 10570 |
| 506 | 20241025 | 103400 | 112244939000 | 264000 | 263500 | 264000 | 263500 | 7886 |
| 507 | 20241025 | 103300 | 110163248500 | 263500 | 263500 | 264000 | 262500 | 5723 |
| 508 | 20241025 | 103200 | 108654724500 | 263500 | 264000 | 264000 | 263000 | 4702 |
| 509 | 20241025 | 103100 | 107414520500 | 264000 | 264500 | 264500 | 263000 | 6807 |
| 510 | 20241025 | 103000 | 105617400500 | 264000 | 264500 | 264500 | 264000 | 4229 |
| 511 | 20241025 | 102900 | 104499097500 | 264500 | 264500 | 264500 | 263500 | 7627 |
| 512 | 20241025 | 102800 | 102485019000 | 264500 | 264000 | 264500 | 263500 | 9226 |
| 513 | 20241025 | 102700 | 100048590000 | 264000 | 263000 | 264000 | 263000 | 5726 |
| 514 | 20241025 | 102600 | 98538377500 | 263000 | 263000 | 263500 | 262500 | 10281 |
| 515 | 20241025 | 102500 | 95832151000 | 263000 | 262000 | 263000 | 261500 | 8144 |
| 516 | 20241025 | 102400 | 93694068500 | 262000 | 262000 | 262000 | 261500 | 8362 |
| 517 | 20241025 | 102300 | 91503528000 | 262000 | 261500 | 262000 | 261000 | 6619 |
| 518 | 20241025 | 102200 | 89770698500 | 261500 | 261500 | 262000 | 261000 | 7997 |
| 519 | 20241025 | 102100 | 87679026500 | 261500 | 261000 | 261500 | 260500 | 5008 |
| 520 | 20241025 | 102000 | 86370635500 | 261000 | 261000 | 261000 | 260500 | 5829 |
| 521 | 20241025 | 101900 | 84850015000 | 261000 | 260500 | 261000 | 260000 | 9964 |
| 522 | 20241025 | 101800 | 82252115500 | 260500 | 260500 | 260500 | 260000 | 4361 |
| 523 | 20241025 | 101700 | 81117056500 | 260500 | 260000 | 260500 | 259500 | 17715 |
| 524 | 20241025 | 101600 | 76512360500 | 260000 | 259000 | 260000 | 259000 | 6198 |
| 525 | 20241025 | 101500 | 74903978000 | 259000 | 259000 | 259500 | 258500 | 5355 |
| 526 | 20241025 | 101400 | 73516509500 | 259000 | 258000 | 259000 | 258000 | 2492 |
| 527 | 20241025 | 101300 | 72871462000 | 258000 | 258000 | 258500 | 256500 | 3455 |
| 528 | 20241025 | 101200 | 71980188000 | 258000 | 258000 | 258000 | 256500 | 2305 |
| 529 | 20241025 | 101100 | 71386297000 | 258000 | 259000 | 259000 | 257000 | 3299 |
| 530 | 20241025 | 101000 | 70534766500 | 259000 | 259000 | 260000 | 258500 | 5490 |
| 531 | 20241025 | 100900 | 69112057500 | 259500 | 260000 | 260000 | 259000 | 3169 |
| 532 | 20241025 | 100800 | 68289392000 | 260000 | 259500 | 260500 | 259000 | 7779 |
| 533 | 20241025 | 100700 | 66268709500 | 260000 | 260500 | 260500 | 259500 | 8180 |
| 534 | 20241025 | 100600 | 64141310500 | 260500 | 258500 | 260500 | 257500 | 24248 |
| 535 | 20241025 | 100500 | 57849549000 | 258500 | 260000 | 260500 | 258000 | 10474 |
| 536 | 20241025 | 100400 | 55132932500 | 260000 | 259000 | 260500 | 258500 | 15725 |
| 537 | 20241025 | 100300 | 51045788000 | 259000 | 259000 | 259500 | 255500 | 13670 |
| 538 | 20241025 | 100200 | 47526941000 | 258500 | 257000 | 260500 | 256500 | 49774 |
| 539 | 20241025 | 100100 | 34619446000 | 256000 | 255000 | 259000 | 254000 | 57911 |
| 540 | 20241025 | 100000 | 19741887000 | 255000 | 255000 | 255000 | 254000 | 2446 |
| 541 | 20241025 | 095900 | 19119177000 | 255000 | 255000 | 255000 | 254500 | 1033 |
| 542 | 20241025 | 095800 | 18855831500 | 255000 | 255000 | 255000 | 254500 | 1834 |
| 543 | 20241025 | 095700 | 18388250000 | 254500 | 254500 | 255000 | 254500 | 856 |
| 544 | 20241025 | 095600 | 18170036500 | 254500 | 254500 | 255000 | 254000 | 1066 |
| 545 | 20241025 | 095500 | 17898748500 | 254000 | 254500 | 254500 | 254000 | 755 |
| 546 | 20241025 | 095400 | 17706676000 | 254500 | 254000 | 254500 | 254000 | 1151 |
| 547 | 20241025 | 095300 | 17413809500 | 254000 | 254000 | 254500 | 253500 | 1194 |
| 548 | 20241025 | 095200 | 17110443500 | 254000 | 253500 | 255000 | 253500 | 3406 |
| 549 | 20241025 | 095100 | 16243756500 | 254000 | 253500 | 254500 | 253000 | 2782 |
| 550 | 20241025 | 095000 | 15537317000 | 253000 | 252500 | 253500 | 252500 | 468 |
| 551 | 20241025 | 094900 | 15418871000 | 253000 | 252500 | 253000 | 252500 | 611 |
| 552 | 20241025 | 094800 | 15264295000 | 253000 | 252500 | 253000 | 252000 | 594 |
| 553 | 20241025 | 094700 | 15114140000 | 252000 | 252500 | 253000 | 252000 | 676 |
| 554 | 20241025 | 094600 | 14943442500 | 252000 | 253000 | 253000 | 252000 | 819 |
| 555 | 20241025 | 094500 | 14736630500 | 252500 | 252000 | 253000 | 252000 | 669 |
| 556 | 20241025 | 094400 | 14567642000 | 252000 | 253000 | 253000 | 252000 | 598 |
| 557 | 20241025 | 094300 | 14416585500 | 252500 | 254000 | 254500 | 252500 | 1835 |
| 558 | 20241025 | 094200 | 13951895000 | 253500 | 253500 | 255000 | 252000 | 12992 |
| 559 | 20241025 | 094100 | 10649842000 | 253500 | 253500 | 254000 | 253500 | 1024 |
| 560 | 20241025 | 094000 | 10390152000 | 253500 | 253500 | 254000 | 253500 | 391 |
| 561 | 20241025 | 093900 | 10290901000 | 253500 | 254000 | 254000 | 253500 | 785 |
| 562 | 20241025 | 093800 | 10091675000 | 254000 | 253500 | 254000 | 253500 | 723 |
| 563 | 20241025 | 093700 | 9908124500 | 253500 | 253500 | 254000 | 253000 | 2033 |
| 564 | 20241025 | 093600 | 9392615000 | 253500 | 253000 | 253500 | 253000 | 503 |
| 565 | 20241025 | 093500 | 9265132500 | 253000 | 253500 | 253500 | 253000 | 682 |
| 566 | 20241025 | 093400 | 9092395000 | 253000 | 253000 | 253500 | 253000 | 852 |
| 567 | 20241025 | 093300 | 8876488000 | 253000 | 252500 | 253500 | 252500 | 2811 |
| 568 | 20241025 | 093200 | 8165941500 | 253000 | 252500 | 253000 | 252500 | 892 |
| 569 | 20241025 | 093100 | 7940568500 | 253000 | 253000 | 253000 | 252500 | 675 |
| 570 | 20241025 | 093000 | 7769813000 | 253000 | 252500 | 253500 | 252500 | 3256 |
| 571 | 20241025 | 092900 | 6946049000 | 253000 | 252500 | 253000 | 252500 | 529 |
| 572 | 20241025 | 092800 | 6812284500 | 252500 | 253000 | 253000 | 252000 | 561 |
| 573 | 20241025 | 092700 | 6670490500 | 252500 | 252000 | 253000 | 252000 | 644 |
| 574 | 20241025 | 092600 | 6507944000 | 252000 | 252500 | 252500 | 252000 | 697 |
| 575 | 20241025 | 092500 | 6332107500 | 252000 | 252000 | 253000 | 252000 | 1196 |
| 576 | 20241025 | 092400 | 6030426500 | 252000 | 251000 | 253000 | 250500 | 8561 |
| 577 | 20241025 | 092300 | 3874409500 | 251000 | 250000 | 251000 | 250000 | 1074 |
| 578 | 20241025 | 092200 | 3605348500 | 250500 | 250500 | 250500 | 250000 | 120 |
| 579 | 20241025 | 092100 | 3575289000 | 250500 | 250500 | 250500 | 250000 | 233 |
| 580 | 20241025 | 092000 | 3516934000 | 250500 | 250000 | 250500 | 249500 | 350 |
| 581 | 20241025 | 091900 | 3429427000 | 250000 | 250500 | 250500 | 249500 | 1069 |
| 582 | 20241025 | 091800 | 3162187000 | 250000 | 250000 | 250500 | 250000 | 173 |
| 583 | 20241025 | 091700 | 3118898000 | 250000 | 250000 | 250500 | 249500 | 1064 |
| 584 | 20241025 | 091600 | 2852873000 | 250000 | 250000 | 250000 | 249500 | 280 |
| 585 | 20241025 | 091500 | 2782886500 | 250000 | 249500 | 250000 | 249000 | 206 |
| 586 | 20241025 | 091400 | 2731472500 | 249500 | 249500 | 249500 | 249000 | 101 |
| 587 | 20241025 | 091300 | 2706300000 | 249000 | 249500 | 250000 | 249000 | 222 |
| 588 | 20241025 | 091200 | 2650962500 | 249500 | 249500 | 249500 | 249000 | 159 |
| 589 | 20241025 | 091100 | 2611332500 | 249000 | 249000 | 250000 | 249000 | 149 |
| 590 | 20241025 | 091000 | 2574187000 | 249000 | 250500 | 250500 | 249000 | 984 |
| 591 | 20241025 | 090900 | 2328158000 | 250000 | 249500 | 250500 | 249500 | 336 |
| 592 | 20241025 | 090800 | 2244143000 | 250000 | 249000 | 250000 | 249000 | 336 |
| 593 | 20241025 | 090700 | 2160430500 | 249000 | 250000 | 250500 | 249000 | 921 |
| 594 | 20241025 | 090600 | 1930544500 | 250000 | 249500 | 250000 | 249500 | 379 |
| 595 | 20241025 | 090500 | 1835826000 | 249500 | 250000 | 250500 | 249500 | 671 |
| 596 | 20241025 | 090400 | 1667993000 | 250000 | 249000 | 250000 | 248500 | 1265 |
| 597 | 20241025 | 090300 | 1352567500 | 249000 | 248500 | 249000 | 248500 | 460 |
| 598 | 20241025 | 090200 | 1238203000 | 248500 | 248000 | 249000 | 248000 | 1164 |
| 599 | 20241025 | 090100 | 949027500 | 248000 | 250000 | 250000 | 248000 | 812 |
| 600 | 20241025 | 090000 | 746965500 | 250000 | 249500 | 251500 | 249500 | 2986 |