33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 183700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 2084 |
| 3 | 20241017 | 183600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 4 | 20241017 | 183500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 5 | 20241017 | 183400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 6 | 20241017 | 183300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 7 | 20241017 | 183200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 8 | 20241017 | 183100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 9 | 20241017 | 183000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 10 | 20241017 | 182900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 11 | 20241017 | 182800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 12 | 20241017 | 182700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 13 | 20241017 | 182600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 14 | 20241017 | 182500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 15 | 20241017 | 182400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 16 | 20241017 | 182300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 17 | 20241017 | 182200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 18 | 20241017 | 182100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 19 | 20241017 | 182000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 20 | 20241017 | 181900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 21 | 20241017 | 181800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 22 | 20241017 | 181700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 23 | 20241017 | 181600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 24 | 20241017 | 181500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 25 | 20241017 | 181400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 26 | 20241017 | 181300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 27 | 20241017 | 181200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 28 | 20241017 | 181100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 29 | 20241017 | 181000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 30 | 20241017 | 180900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 31 | 20241017 | 180800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 32 | 20241017 | 180700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 2084 |
| 33 | 20241017 | 180600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 34 | 20241017 | 180500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 35 | 20241017 | 180400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 36 | 20241017 | 180300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 37 | 20241017 | 180200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 38 | 20241017 | 180100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 39 | 20241017 | 180000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 40 | 20241017 | 175900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 41 | 20241017 | 175800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 42 | 20241017 | 175700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 43 | 20241017 | 175600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 44 | 20241017 | 175500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 45 | 20241017 | 175400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 46 | 20241017 | 175300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 47 | 20241017 | 175200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 48 | 20241017 | 175100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 49 | 20241017 | 175000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 50 | 20241017 | 174900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 51 | 20241017 | 174800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 52 | 20241017 | 174700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 53 | 20241017 | 174600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 54 | 20241017 | 174500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 55 | 20241017 | 174400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 56 | 20241017 | 174300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 57 | 20241017 | 174200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 58 | 20241017 | 174100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 59 | 20241017 | 174000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 60 | 20241017 | 173900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 61 | 20241017 | 173800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 62 | 20241017 | 173700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 2084 |
| 63 | 20241017 | 173600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 64 | 20241017 | 173500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 65 | 20241017 | 173400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 66 | 20241017 | 173300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 67 | 20241017 | 173200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 68 | 20241017 | 173100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 69 | 20241017 | 173000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 70 | 20241017 | 172900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 71 | 20241017 | 172800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 72 | 20241017 | 172700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 73 | 20241017 | 172600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 74 | 20241017 | 172500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 75 | 20241017 | 172400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 76 | 20241017 | 172300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 77 | 20241017 | 172200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 78 | 20241017 | 172100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 79 | 20241017 | 172000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 80 | 20241017 | 171900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 81 | 20241017 | 171800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 82 | 20241017 | 171700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 83 | 20241017 | 171600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 84 | 20241017 | 171500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 85 | 20241017 | 171400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 86 | 20241017 | 171300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 87 | 20241017 | 171200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 88 | 20241017 | 171100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 89 | 20241017 | 171000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 90 | 20241017 | 170900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 91 | 20241017 | 170800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 92 | 20241017 | 170700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 2084 |
| 93 | 20241017 | 170600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 94 | 20241017 | 170500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 95 | 20241017 | 170400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 96 | 20241017 | 170300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 97 | 20241017 | 170200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 98 | 20241017 | 170100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 99 | 20241017 | 170000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 100 | 20241017 | 165900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 101 | 20241017 | 165800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 102 | 20241017 | 165700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 103 | 20241017 | 165600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 104 | 20241017 | 165500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 105 | 20241017 | 165400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 106 | 20241017 | 165300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 107 | 20241017 | 165200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 108 | 20241017 | 165100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 109 | 20241017 | 165000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 110 | 20241017 | 164900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 111 | 20241017 | 164800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 112 | 20241017 | 164700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 113 | 20241017 | 164600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 114 | 20241017 | 164500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 115 | 20241017 | 164400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 116 | 20241017 | 164300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 117 | 20241017 | 164200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 118 | 20241017 | 164100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 119 | 20241017 | 164000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 120 | 20241017 | 163900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 121 | 20241017 | 163800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 122 | 20241017 | 163700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 2084 |
| 123 | 20241017 | 163600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 124 | 20241017 | 163500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 125 | 20241017 | 163400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 126 | 20241017 | 163300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 127 | 20241017 | 163200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 128 | 20241017 | 163100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 129 | 20241017 | 163000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 130 | 20241017 | 162900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 131 | 20241017 | 162800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 132 | 20241017 | 162700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 133 | 20241017 | 162600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 134 | 20241017 | 162500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 135 | 20241017 | 162400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 136 | 20241017 | 162300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 137 | 20241017 | 162200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 138 | 20241017 | 162100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 139 | 20241017 | 162000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 140 | 20241017 | 161900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 141 | 20241017 | 161800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 142 | 20241017 | 161700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 143 | 20241017 | 161600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 144 | 20241017 | 161500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 145 | 20241017 | 161400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 146 | 20241017 | 161300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 147 | 20241017 | 161200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 148 | 20241017 | 161100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 149 | 20241017 | 161000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 150 | 20241017 | 160900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 151 | 20241017 | 160800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 152 | 20241017 | 160700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 2084 |
| 153 | 20241017 | 160600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 154 | 20241017 | 160500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 155 | 20241017 | 160400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 156 | 20241017 | 160300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 157 | 20241017 | 160200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 158 | 20241017 | 160100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 159 | 20241017 | 160000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 160 | 20241017 | 155900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 161 | 20241017 | 155800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 162 | 20241017 | 155700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 163 | 20241017 | 155600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 164 | 20241017 | 155500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 165 | 20241017 | 155400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 166 | 20241017 | 155300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 167 | 20241017 | 155200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 168 | 20241017 | 155100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 169 | 20241017 | 155000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 170 | 20241017 | 154900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 171 | 20241017 | 154800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 172 | 20241017 | 154700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 173 | 20241017 | 154600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 174 | 20241017 | 154500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 175 | 20241017 | 154400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 176 | 20241017 | 154300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 177 | 20241017 | 154200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 178 | 20241017 | 154100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 179 | 20241017 | 154000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 180 | 20241017 | 153900 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 181 | 20241017 | 153800 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 182 | 20241017 | 153700 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 2084 |
| 183 | 20241017 | 153600 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 184 | 20241017 | 153500 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 185 | 20241017 | 153400 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 186 | 20241017 | 153300 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 187 | 20241017 | 153200 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 188 | 20241017 | 153100 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 189 | 20241017 | 153000 | 11219752000 | 276500 | 276500 | 276500 | 276500 | 2084 |
| 190 | 20241017 | 152900 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 191 | 20241017 | 152800 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 192 | 20241017 | 152700 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 193 | 20241017 | 152600 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 194 | 20241017 | 152500 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 195 | 20241017 | 152400 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 196 | 20241017 | 152300 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 197 | 20241017 | 152200 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 198 | 20241017 | 152100 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 199 | 20241017 | 152000 | 10643526000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 200 | 20241017 | 151900 | 10643526000 | 276000 | 275500 | 276000 | 274500 | 359 |
| 201 | 20241017 | 151800 | 10544781500 | 274500 | 275000 | 275500 | 274000 | 794 |
| 202 | 20241017 | 151700 | 10326849000 | 274500 | 275000 | 275500 | 274000 | 1423 |
| 203 | 20241017 | 151600 | 9936424500 | 274000 | 275000 | 275000 | 274000 | 1848 |
| 204 | 20241017 | 151500 | 9429225500 | 275000 | 273500 | 275500 | 273500 | 1574 |
| 205 | 20241017 | 151400 | 8996793000 | 274500 | 278000 | 278000 | 273000 | 1830 |
| 206 | 20241017 | 151300 | 8492891000 | 278000 | 279500 | 279500 | 277000 | 2282 |
| 207 | 20241017 | 151200 | 7858117500 | 279500 | 281000 | 281000 | 279500 | 3256 |
| 208 | 20241017 | 151100 | 6945699500 | 281000 | 281500 | 282000 | 281000 | 1136 |
| 209 | 20241017 | 151000 | 6626399000 | 281500 | 281500 | 281500 | 281000 | 311 |
| 210 | 20241017 | 150900 | 6538853500 | 281500 | 281500 | 281500 | 281500 | 12 |
| 211 | 20241017 | 150800 | 6535475500 | 282000 | 281000 | 282000 | 281000 | 374 |
| 212 | 20241017 | 150700 | 6430193000 | 281500 | 281500 | 282000 | 281000 | 216 |
| 213 | 20241017 | 150600 | 6369371000 | 281500 | 281500 | 281500 | 281500 | 8 |
| 214 | 20241017 | 150500 | 6367119000 | 281000 | 281500 | 281500 | 281000 | 6 |
| 215 | 20241017 | 150400 | 6365430500 | 281500 | 281500 | 281500 | 281000 | 31 |
| 216 | 20241017 | 150300 | 6356704500 | 281500 | 282000 | 282000 | 281500 | 51 |
| 217 | 20241017 | 150200 | 6342345000 | 281500 | 281500 | 282000 | 281500 | 27 |
| 218 | 20241017 | 150100 | 6334739500 | 281500 | 281500 | 282000 | 281500 | 118 |
| 219 | 20241017 | 150000 | 6301519000 | 281500 | 281000 | 282000 | 281000 | 162 |
| 220 | 20241017 | 145900 | 6255917500 | 281500 | 281000 | 281500 | 281000 | 15 |
| 221 | 20241017 | 145800 | 6251702000 | 281500 | 282000 | 282000 | 281000 | 479 |
| 222 | 20241017 | 145700 | 6116864500 | 282000 | 281500 | 282000 | 281500 | 27 |
| 223 | 20241017 | 145600 | 6109252500 | 281500 | 282000 | 282000 | 281500 | 11 |
| 224 | 20241017 | 145500 | 6106151000 | 282000 | 281500 | 282000 | 281500 | 21 |
| 225 | 20241017 | 145400 | 6100236500 | 281500 | 281500 | 281500 | 281500 | 28 |
| 226 | 20241017 | 145300 | 6092354500 | 281500 | 282000 | 282000 | 281500 | 9 |
| 227 | 20241017 | 145200 | 6089817500 | 282000 | 281500 | 282000 | 281500 | 6 |
| 228 | 20241017 | 145100 | 6088127500 | 281500 | 282000 | 282000 | 281500 | 12 |
| 229 | 20241017 | 145000 | 6084746500 | 281500 | 281500 | 281500 | 281500 | 5 |
| 230 | 20241017 | 144900 | 6083339000 | 281500 | 282000 | 282000 | 281500 | 19 |
| 231 | 20241017 | 144800 | 6077984500 | 281500 | 281000 | 282000 | 281000 | 119 |
| 232 | 20241017 | 144700 | 6044438000 | 281500 | 281000 | 282000 | 281000 | 14 |
| 233 | 20241017 | 144600 | 6040497000 | 281000 | 281500 | 281500 | 281000 | 146 |
| 234 | 20241017 | 144500 | 5999399000 | 281000 | 281000 | 281500 | 281000 | 24 |
| 235 | 20241017 | 144400 | 5992653500 | 281000 | 282000 | 282000 | 281000 | 739 |
| 236 | 20241017 | 144300 | 5784629000 | 282000 | 282000 | 282500 | 282000 | 11 |
| 237 | 20241017 | 144200 | 5781524000 | 282000 | 282500 | 282500 | 282000 | 5 |
| 238 | 20241017 | 144100 | 5780113500 | 282000 | 282500 | 282500 | 282000 | 64 |
| 239 | 20241017 | 144000 | 5762064000 | 282500 | 282000 | 282500 | 282000 | 165 |
| 240 | 20241017 | 143900 | 5715530500 | 282000 | 281500 | 282000 | 281500 | 19 |
| 241 | 20241017 | 143800 | 5710180500 | 282000 | 281500 | 282000 | 281500 | 9 |
| 242 | 20241017 | 143700 | 5707644000 | 281500 | 281500 | 281500 | 281500 | 78 |
| 243 | 20241017 | 143600 | 5685687000 | 281500 | 281000 | 281500 | 281000 | 49 |
| 244 | 20241017 | 143500 | 5671897000 | 281000 | 281500 | 281500 | 281000 | 25 |
| 245 | 20241017 | 143400 | 5664863500 | 281500 | 282000 | 282000 | 281000 | 161 |
| 246 | 20241017 | 143300 | 5619539500 | 282000 | 282000 | 282500 | 282000 | 21 |
| 247 | 20241017 | 143200 | 5613615000 | 282000 | 282000 | 282000 | 282000 | 21 |
| 248 | 20241017 | 143100 | 5607693000 | 282500 | 282000 | 282500 | 282000 | 284 |
| 249 | 20241017 | 143000 | 5527604000 | 281500 | 281500 | 282000 | 281500 | 16 |
| 250 | 20241017 | 142900 | 5523097000 | 282000 | 282000 | 282000 | 281500 | 5 |
| 251 | 20241017 | 142800 | 5521688000 | 282000 | 281500 | 282000 | 281500 | 17 |
| 252 | 20241017 | 142700 | 5516898500 | 281500 | 281000 | 282000 | 281000 | 216 |
| 253 | 20241017 | 142600 | 5456095500 | 281500 | 281000 | 281500 | 281000 | 13 |
| 254 | 20241017 | 142500 | 5452440500 | 281000 | 281000 | 281500 | 281000 | 17 |
| 255 | 20241017 | 142400 | 5447659000 | 281500 | 281500 | 281500 | 281000 | 15 |
| 256 | 20241017 | 142300 | 5443439000 | 281000 | 281000 | 281500 | 281000 | 19 |
| 257 | 20241017 | 142200 | 5438094000 | 281000 | 281000 | 281500 | 281000 | 13 |
| 258 | 20241017 | 142100 | 5434439500 | 281500 | 281000 | 281500 | 281000 | 8 |
| 259 | 20241017 | 142000 | 5432188500 | 281000 | 281500 | 281500 | 281000 | 17 |
| 260 | 20241017 | 141900 | 5427404500 | 281000 | 281000 | 281000 | 281000 | 101 |
| 261 | 20241017 | 141800 | 5399023500 | 281500 | 281500 | 281500 | 281500 | 6 |
| 262 | 20241017 | 141700 | 5397334500 | 281500 | 281000 | 281500 | 281000 | 17 |
| 263 | 20241017 | 141600 | 5392556000 | 281000 | 281000 | 281000 | 281000 | 31 |
| 264 | 20241017 | 141500 | 5383845000 | 281000 | 281000 | 281500 | 281000 | 10 |
| 265 | 20241017 | 141400 | 5381031000 | 281000 | 281000 | 281500 | 281000 | 19 |
| 266 | 20241017 | 141300 | 5375686000 | 281500 | 281500 | 281500 | 281000 | 39 |
| 267 | 20241017 | 141200 | 5364712500 | 281500 | 281000 | 281500 | 281000 | 72 |
| 268 | 20241017 | 141100 | 5344473000 | 281000 | 281500 | 281500 | 281000 | 12 |
| 269 | 20241017 | 141000 | 5341099500 | 281000 | 281000 | 281500 | 281000 | 43 |
| 270 | 20241017 | 140900 | 5329006000 | 281000 | 281000 | 281000 | 281000 | 5 |
| 271 | 20241017 | 140800 | 5327601000 | 281500 | 281500 | 281500 | 281000 | 14 |
| 272 | 20241017 | 140700 | 5323662000 | 281500 | 281000 | 281500 | 281000 | 40 |
| 273 | 20241017 | 140600 | 5312414000 | 281000 | 281500 | 282000 | 281000 | 483 |
| 274 | 20241017 | 140500 | 5176460000 | 281500 | 281500 | 282000 | 281500 | 18 |
| 275 | 20241017 | 140400 | 5171390000 | 281500 | 281500 | 282000 | 281500 | 15 |
| 276 | 20241017 | 140300 | 5167166000 | 281500 | 281500 | 281500 | 281500 | 17 |
| 277 | 20241017 | 140200 | 5162380500 | 281500 | 281500 | 282000 | 281500 | 21 |
| 278 | 20241017 | 140100 | 5156464000 | 281500 | 282000 | 282000 | 281500 | 6 |
| 279 | 20241017 | 140000 | 5154774500 | 281500 | 282000 | 282000 | 281500 | 22 |
| 280 | 20241017 | 135900 | 5148573500 | 281500 | 281500 | 282000 | 281500 | 41 |
| 281 | 20241017 | 135800 | 5137015500 | 281500 | 281500 | 282000 | 281500 | 4 |
| 282 | 20241017 | 135700 | 5135889000 | 281500 | 281500 | 282000 | 281500 | 13 |
| 283 | 20241017 | 135600 | 5132227000 | 282000 | 281500 | 282000 | 281500 | 15 |
| 284 | 20241017 | 135500 | 5128000500 | 281500 | 281500 | 282000 | 281500 | 9 |
| 285 | 20241017 | 135400 | 5125464000 | 281500 | 281500 | 282000 | 281500 | 16 |
| 286 | 20241017 | 135300 | 5120956000 | 282000 | 281500 | 282000 | 281500 | 14 |
| 287 | 20241017 | 135200 | 5117012000 | 282000 | 282000 | 282000 | 281500 | 15 |
| 288 | 20241017 | 135100 | 5112784000 | 281500 | 282000 | 282000 | 281500 | 11 |
| 289 | 20241017 | 135000 | 5109683000 | 282000 | 281500 | 282000 | 281500 | 34 |
| 290 | 20241017 | 134900 | 5100097500 | 281500 | 282000 | 282000 | 281500 | 2 |
| 291 | 20241017 | 134800 | 5099534000 | 281500 | 281500 | 281500 | 281500 | 5 |
| 292 | 20241017 | 134700 | 5098126500 | 281500 | 282000 | 282000 | 281500 | 20 |
| 293 | 20241017 | 134600 | 5092489000 | 282000 | 281500 | 282000 | 281500 | 40 |
| 294 | 20241017 | 134500 | 5081224000 | 281500 | 281500 | 282000 | 281500 | 14 |
| 295 | 20241017 | 134400 | 5077280000 | 281000 | 281000 | 281500 | 281000 | 13 |
| 296 | 20241017 | 134300 | 5073624000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 297 | 20241017 | 134200 | 5073624000 | 281000 | 281500 | 282000 | 281000 | 11 |
| 298 | 20241017 | 134100 | 5070528500 | 281500 | 281000 | 282000 | 281000 | 83 |
| 299 | 20241017 | 134000 | 5047166500 | 281500 | 281500 | 281500 | 281000 | 28 |
| 300 | 20241017 | 133900 | 5039286000 | 281000 | 281000 | 281000 | 281000 | 4 |
| 301 | 20241017 | 133800 | 5038162000 | 281000 | 281000 | 281500 | 281000 | 9 |
| 302 | 20241017 | 133700 | 5035631500 | 281000 | 281000 | 281500 | 281000 | 11 |
| 303 | 20241017 | 133600 | 5032537500 | 281000 | 281000 | 281000 | 281000 | 40 |
| 304 | 20241017 | 133500 | 5021297500 | 281500 | 281000 | 281500 | 281000 | 119 |
| 305 | 20241017 | 133400 | 4987856000 | 281500 | 281500 | 281500 | 281000 | 16 |
| 306 | 20241017 | 133300 | 4983355000 | 281000 | 281500 | 281500 | 281000 | 831 |
| 307 | 20241017 | 133200 | 4749429500 | 281500 | 281500 | 282000 | 281500 | 21 |
| 308 | 20241017 | 133100 | 4743515000 | 281500 | 282000 | 282000 | 281500 | 25 |
| 309 | 20241017 | 133000 | 4736475500 | 281500 | 282000 | 282000 | 281500 | 31 |
| 310 | 20241017 | 132900 | 4727747000 | 282000 | 281500 | 282000 | 281500 | 21 |
| 311 | 20241017 | 132800 | 4721830500 | 281500 | 281500 | 282000 | 281500 | 17 |
| 312 | 20241017 | 132700 | 4717041000 | 282000 | 281500 | 282000 | 281500 | 14 |
| 313 | 20241017 | 132600 | 4713094500 | 281500 | 282000 | 282000 | 281500 | 13 |
| 314 | 20241017 | 132500 | 4709430000 | 281500 | 281500 | 281500 | 281500 | 9 |
| 315 | 20241017 | 132400 | 4706896500 | 282000 | 282000 | 282000 | 281500 | 78 |
| 316 | 20241017 | 132300 | 4684901000 | 282000 | 282000 | 282000 | 282000 | 103 |
| 317 | 20241017 | 132200 | 4655855000 | 282000 | 282500 | 282500 | 282000 | 9 |
| 318 | 20241017 | 132100 | 4653314500 | 282000 | 282000 | 282000 | 282000 | 7 |
| 319 | 20241017 | 132000 | 4651340500 | 282000 | 282000 | 282500 | 282000 | 3 |
| 320 | 20241017 | 131900 | 4650494000 | 282500 | 282000 | 282500 | 282000 | 14 |
| 321 | 20241017 | 131800 | 4646543000 | 282000 | 282000 | 282000 | 282000 | 11 |
| 322 | 20241017 | 131700 | 4643441000 | 282000 | 282000 | 282000 | 282000 | 34 |
| 323 | 20241017 | 131600 | 4633853000 | 282000 | 282000 | 282000 | 281500 | 283 |
| 324 | 20241017 | 131500 | 4554047500 | 281500 | 281500 | 281500 | 281500 | 16 |
| 325 | 20241017 | 131400 | 4549543500 | 281500 | 282000 | 282000 | 281500 | 82 |
| 326 | 20241017 | 131300 | 4526440000 | 282000 | 282500 | 283000 | 281500 | 2485 |
| 327 | 20241017 | 131200 | 3825210500 | 282500 | 283000 | 283000 | 282500 | 62 |
| 328 | 20241017 | 131100 | 3807692500 | 282500 | 282500 | 283000 | 282500 | 64 |
| 329 | 20241017 | 131000 | 3789587500 | 282500 | 282500 | 282500 | 282500 | 4 |
| 330 | 20241017 | 130900 | 3788457500 | 283000 | 283000 | 283000 | 282500 | 160 |
| 331 | 20241017 | 130800 | 3743202000 | 283000 | 283500 | 283500 | 283000 | 5 |
| 332 | 20241017 | 130700 | 3741786500 | 283000 | 283500 | 283500 | 283000 | 14 |
| 333 | 20241017 | 130600 | 3737822000 | 283000 | 283000 | 283000 | 283000 | 6 |
| 334 | 20241017 | 130500 | 3736124000 | 283000 | 283000 | 283000 | 283000 | 5 |
| 335 | 20241017 | 130400 | 3734709000 | 283000 | 283500 | 284000 | 283000 | 8 |
| 336 | 20241017 | 130300 | 3732440500 | 283000 | 283500 | 284000 | 282500 | 2115 |
| 337 | 20241017 | 130200 | 3133328500 | 283500 | 284000 | 284000 | 283500 | 17 |
| 338 | 20241017 | 130100 | 3128504500 | 284000 | 284000 | 284000 | 284000 | 10 |
| 339 | 20241017 | 130000 | 3125664500 | 284000 | 284000 | 284500 | 284000 | 9 |
| 340 | 20241017 | 125900 | 3123107000 | 284500 | 284500 | 284500 | 284500 | 5 |
| 341 | 20241017 | 125800 | 3121684500 | 284000 | 283500 | 284000 | 283500 | 19 |
| 342 | 20241017 | 125700 | 3116294000 | 283500 | 284000 | 284000 | 283500 | 89 |
| 343 | 20241017 | 125600 | 3091035000 | 284000 | 284000 | 284000 | 283500 | 52 |
| 344 | 20241017 | 125500 | 3076271000 | 284000 | 283500 | 284000 | 283500 | 11 |
| 345 | 20241017 | 125400 | 3073151000 | 284000 | 284000 | 284000 | 284000 | 28 |
| 346 | 20241017 | 125300 | 3065199000 | 283500 | 283500 | 283500 | 283500 | 10 |
| 347 | 20241017 | 125200 | 3062364000 | 283500 | 283500 | 283500 | 283500 | 6 |
| 348 | 20241017 | 125100 | 3060663000 | 283500 | 284000 | 284000 | 283500 | 8 |
| 349 | 20241017 | 125000 | 3058392000 | 283500 | 283500 | 283500 | 283500 | 10 |
| 350 | 20241017 | 124900 | 3055557000 | 283500 | 283500 | 284000 | 283500 | 94 |
| 351 | 20241017 | 124800 | 3028905500 | 283500 | 283500 | 283500 | 283500 | 1 |
| 352 | 20241017 | 124700 | 3028622000 | 283500 | 283500 | 283500 | 283500 | 7 |
| 353 | 20241017 | 124600 | 3026637500 | 284000 | 284000 | 284000 | 284000 | 17 |
| 354 | 20241017 | 124500 | 3021809500 | 284000 | 284000 | 284000 | 284000 | 168 |
| 355 | 20241017 | 124400 | 2974097500 | 284000 | 284000 | 284500 | 284000 | 11 |
| 356 | 20241017 | 124300 | 2970970500 | 284500 | 284000 | 284500 | 284000 | 4 |
| 357 | 20241017 | 124200 | 2969833000 | 284000 | 284000 | 284000 | 284000 | 2 |
| 358 | 20241017 | 124100 | 2969265000 | 284500 | 284000 | 284500 | 284000 | 8 |
| 359 | 20241017 | 124000 | 2966990500 | 284000 | 284500 | 284500 | 284000 | 8 |
| 360 | 20241017 | 123900 | 2964718000 | 284000 | 284000 | 284500 | 284000 | 36 |
| 361 | 20241017 | 123800 | 2954491000 | 284000 | 283500 | 284000 | 283500 | 3 |
| 362 | 20241017 | 123700 | 2953640000 | 283500 | 284000 | 284000 | 283500 | 16 |
| 363 | 20241017 | 123600 | 2949096500 | 284000 | 284500 | 284500 | 284000 | 115 |
| 364 | 20241017 | 123500 | 2916433500 | 284000 | 284000 | 284000 | 284000 | 2 |
| 365 | 20241017 | 123400 | 2915865500 | 284500 | 284500 | 284500 | 284500 | 7 |
| 366 | 20241017 | 123300 | 2913874000 | 284000 | 284500 | 284500 | 284000 | 7 |
| 367 | 20241017 | 123200 | 2911885500 | 284000 | 284000 | 284000 | 284000 | 7 |
| 368 | 20241017 | 123100 | 2909897500 | 284500 | 284500 | 284500 | 284500 | 5 |
| 369 | 20241017 | 123000 | 2908475000 | 284500 | 284000 | 284500 | 284000 | 7 |
| 370 | 20241017 | 122900 | 2906484500 | 284000 | 284000 | 284000 | 284000 | 1 |
| 371 | 20241017 | 122800 | 2906200500 | 284500 | 283500 | 284500 | 283500 | 91 |
| 372 | 20241017 | 122700 | 2880355500 | 283500 | 284500 | 284500 | 283500 | 180 |
| 373 | 20241017 | 122600 | 2829225500 | 284500 | 285000 | 285000 | 284500 | 7 |
| 374 | 20241017 | 122500 | 2827231000 | 284500 | 284500 | 284500 | 284500 | 1 |
| 375 | 20241017 | 122400 | 2826946500 | 284500 | 285000 | 285000 | 284500 | 8 |
| 376 | 20241017 | 122300 | 2824669000 | 285000 | 285000 | 285000 | 285000 | 5 |
| 377 | 20241017 | 122200 | 2823244000 | 284500 | 284500 | 284500 | 284500 | 3 |
| 378 | 20241017 | 122100 | 2822390500 | 284500 | 285000 | 285000 | 284500 | 13 |
| 379 | 20241017 | 122000 | 2818688500 | 285000 | 285000 | 285000 | 284500 | 3 |
| 380 | 20241017 | 121900 | 2817834000 | 285000 | 284500 | 285000 | 284500 | 8 |
| 381 | 20241017 | 121800 | 2815555500 | 285000 | 284500 | 285000 | 284500 | 12 |
| 382 | 20241017 | 121700 | 2812139000 | 284500 | 284500 | 285000 | 284000 | 403 |
| 383 | 20241017 | 121600 | 2697659500 | 284000 | 285000 | 285000 | 284000 | 270 |
| 384 | 20241017 | 121500 | 2620886000 | 285000 | 284500 | 285000 | 284500 | 18 |
| 385 | 20241017 | 121400 | 2615758000 | 284500 | 284500 | 284500 | 284500 | 1 |
| 386 | 20241017 | 121300 | 2615473500 | 285000 | 284500 | 285000 | 284500 | 37 |
| 387 | 20241017 | 121200 | 2604930000 | 284500 | 284500 | 284500 | 284500 | 5 |
| 388 | 20241017 | 121100 | 2603507500 | 285000 | 285000 | 285000 | 285000 | 6 |
| 389 | 20241017 | 121000 | 2601797500 | 284500 | 285000 | 285000 | 284500 | 4 |
| 390 | 20241017 | 120900 | 2600659000 | 285000 | 284500 | 285000 | 284500 | 6 |
| 391 | 20241017 | 120800 | 2598950500 | 284500 | 284500 | 285000 | 284500 | 8 |
| 392 | 20241017 | 120700 | 2596672000 | 285000 | 284500 | 285000 | 284500 | 8 |
| 393 | 20241017 | 120600 | 2594393000 | 284500 | 285000 | 285000 | 284500 | 26 |
| 394 | 20241017 | 120500 | 2586992500 | 284500 | 285000 | 285000 | 284500 | 146 |
| 395 | 20241017 | 120400 | 2545406500 | 285000 | 285000 | 285000 | 285000 | 3 |
| 396 | 20241017 | 120300 | 2544551500 | 285000 | 285000 | 285000 | 285000 | 25 |
| 397 | 20241017 | 120200 | 2537426500 | 284500 | 284500 | 284500 | 284500 | 1 |
| 398 | 20241017 | 120100 | 2537142000 | 285000 | 285000 | 285000 | 284500 | 57 |
| 399 | 20241017 | 120000 | 2520898000 | 284500 | 284500 | 284500 | 284500 | 11 |
| 400 | 20241017 | 115900 | 2517768500 | 284500 | 284500 | 284500 | 284500 | 4 |
| 401 | 20241017 | 115800 | 2516630500 | 285000 | 284500 | 285000 | 284500 | 11 |
| 402 | 20241017 | 115700 | 2513499000 | 284000 | 284500 | 284500 | 284000 | 14 |
| 403 | 20241017 | 115600 | 2509517000 | 284500 | 284500 | 284500 | 284500 | 104 |
| 404 | 20241017 | 115500 | 2479929000 | 284500 | 284500 | 284500 | 284000 | 140 |
| 405 | 20241017 | 115400 | 2440165500 | 284500 | 284500 | 284500 | 284500 | 50 |
| 406 | 20241017 | 115300 | 2425940500 | 284500 | 284000 | 285000 | 284000 | 14 |
| 407 | 20241017 | 115200 | 2421957000 | 284000 | 284500 | 284500 | 284000 | 31 |
| 408 | 20241017 | 115100 | 2413138000 | 284500 | 284500 | 284500 | 284500 | 1 |
| 409 | 20241017 | 115000 | 2412853500 | 284500 | 284500 | 285000 | 284000 | 41 |
| 410 | 20241017 | 114900 | 2401183500 | 284000 | 283500 | 284000 | 283500 | 21 |
| 411 | 20241017 | 114800 | 2395220000 | 284000 | 284000 | 284000 | 284000 | 23 |
| 412 | 20241017 | 114700 | 2388688000 | 283500 | 284000 | 284000 | 283500 | 8 |
| 413 | 20241017 | 114600 | 2386417500 | 284000 | 284000 | 284000 | 283500 | 23 |
| 414 | 20241017 | 114500 | 2379887500 | 284000 | 283500 | 284000 | 283500 | 39 |
| 415 | 20241017 | 114400 | 2368814500 | 283500 | 284000 | 284000 | 283500 | 2 |
| 416 | 20241017 | 114300 | 2368247000 | 283500 | 284000 | 284000 | 283500 | 202 |
| 417 | 20241017 | 114200 | 2310977500 | 283500 | 284000 | 284000 | 283500 | 7 |
| 418 | 20241017 | 114100 | 2308990500 | 284000 | 284000 | 284000 | 283500 | 534 |
| 419 | 20241017 | 114000 | 2157336000 | 284500 | 284500 | 284500 | 284500 | 111 |
| 420 | 20241017 | 113900 | 2125756500 | 284500 | 284500 | 284500 | 284500 | 4 |
| 421 | 20241017 | 113800 | 2124618500 | 284500 | 285000 | 285000 | 284500 | 15 |
| 422 | 20241017 | 113700 | 2120345500 | 284500 | 284500 | 284500 | 284500 | 4 |
| 423 | 20241017 | 113600 | 2119207500 | 284500 | 284500 | 284500 | 284500 | 7 |
| 424 | 20241017 | 113500 | 2117216000 | 285000 | 284500 | 285000 | 284500 | 7 |
| 425 | 20241017 | 113400 | 2115221500 | 284500 | 284500 | 284500 | 284500 | 1 |
| 426 | 20241017 | 113300 | 2114937000 | 284500 | 285000 | 285000 | 284500 | 14 |
| 427 | 20241017 | 113200 | 2110951500 | 284500 | 285000 | 285000 | 284500 | 188 |
| 428 | 20241017 | 113100 | 2057426500 | 285000 | 285000 | 285500 | 285000 | 9 |
| 429 | 20241017 | 113000 | 2054860000 | 285000 | 285500 | 285500 | 285000 | 17 |
| 430 | 20241017 | 112900 | 2050012000 | 285000 | 285000 | 285000 | 285000 | 6 |
| 431 | 20241017 | 112800 | 2048302000 | 285500 | 285500 | 285500 | 285500 | 9 |
| 432 | 20241017 | 112700 | 2045732500 | 285000 | 285000 | 285000 | 285000 | 6 |
| 433 | 20241017 | 112600 | 2044022500 | 285500 | 285000 | 285500 | 285000 | 5 |
| 434 | 20241017 | 112500 | 2042595500 | 285500 | 285500 | 285500 | 285500 | 5 |
| 435 | 20241017 | 112400 | 2041168000 | 285000 | 285000 | 285000 | 285000 | 2 |
| 436 | 20241017 | 112300 | 2040598000 | 285500 | 285000 | 285500 | 285000 | 24 |
| 437 | 20241017 | 112200 | 2033749500 | 285000 | 285000 | 285000 | 285000 | 6 |
| 438 | 20241017 | 112100 | 2032039500 | 284500 | 284500 | 284500 | 284500 | 3 |
| 439 | 20241017 | 112000 | 2031186000 | 285500 | 284500 | 285500 | 284500 | 8 |
| 440 | 20241017 | 111900 | 2028905000 | 284500 | 285000 | 285000 | 284500 | 25 |
| 441 | 20241017 | 111800 | 2021780500 | 285000 | 284500 | 285000 | 284500 | 34 |
| 442 | 20241017 | 111700 | 2012092500 | 285000 | 285000 | 285000 | 285000 | 9 |
| 443 | 20241017 | 111600 | 2009527500 | 284500 | 285000 | 285000 | 284500 | 10 |
| 444 | 20241017 | 111500 | 2006678500 | 284500 | 285000 | 285000 | 284500 | 12 |
| 445 | 20241017 | 111400 | 2003260000 | 284500 | 284500 | 284500 | 284500 | 4 |
| 446 | 20241017 | 111300 | 2002122000 | 284500 | 285000 | 285000 | 284500 | 12 |
| 447 | 20241017 | 111200 | 1998703000 | 285000 | 284500 | 285000 | 284500 | 12 |
| 448 | 20241017 | 111100 | 1995284500 | 284500 | 284500 | 284500 | 284500 | 4 |
| 449 | 20241017 | 111000 | 1994146500 | 284500 | 285000 | 285000 | 284500 | 8 |
| 450 | 20241017 | 110900 | 1991867500 | 285000 | 284000 | 285000 | 284000 | 24 |
| 451 | 20241017 | 110800 | 1985038500 | 284500 | 284500 | 284500 | 284500 | 9 |
| 452 | 20241017 | 110700 | 1982478000 | 284000 | 284000 | 284000 | 284000 | 7 |
| 453 | 20241017 | 110600 | 1980490000 | 284000 | 284000 | 284000 | 284000 | 3 |
| 454 | 20241017 | 110500 | 1979638000 | 284000 | 284500 | 284500 | 284000 | 6 |
| 455 | 20241017 | 110400 | 1977931500 | 284000 | 284500 | 284500 | 284000 | 39 |
| 456 | 20241017 | 110300 | 1966839500 | 284000 | 284000 | 284000 | 284000 | 16 |
| 457 | 20241017 | 110200 | 1962295500 | 284000 | 284000 | 284500 | 284000 | 7 |
| 458 | 20241017 | 110100 | 1960306000 | 284000 | 284500 | 284500 | 284000 | 4 |
| 459 | 20241017 | 110000 | 1959169500 | 284500 | 284500 | 284500 | 284500 | 2 |
| 460 | 20241017 | 105900 | 1958600500 | 284000 | 284500 | 284500 | 284000 | 5 |
| 461 | 20241017 | 105800 | 1957178500 | 284000 | 284000 | 284000 | 284000 | 5 |
| 462 | 20241017 | 105700 | 1955758500 | 284000 | 284000 | 284000 | 284000 | 5 |
| 463 | 20241017 | 105600 | 1954338500 | 283500 | 284000 | 284000 | 283500 | 11 |
| 464 | 20241017 | 105500 | 1951216000 | 284000 | 284000 | 284000 | 284000 | 49 |
| 465 | 20241017 | 105400 | 1937300000 | 284000 | 283500 | 284000 | 283500 | 22 |
| 466 | 20241017 | 105300 | 1931053500 | 283500 | 283500 | 283500 | 283500 | 4 |
| 467 | 20241017 | 105200 | 1929919500 | 284000 | 284000 | 284000 | 283500 | 10 |
| 468 | 20241017 | 105100 | 1927081000 | 284000 | 284000 | 284000 | 284000 | 2 |
| 469 | 20241017 | 105000 | 1926513000 | 284000 | 284000 | 284500 | 284000 | 50 |
| 470 | 20241017 | 104900 | 1912312500 | 284000 | 284000 | 284000 | 284000 | 7 |
| 471 | 20241017 | 104800 | 1910324500 | 284000 | 284000 | 284000 | 284000 | 22 |
| 472 | 20241017 | 104700 | 1904076500 | 284000 | 283500 | 284000 | 283500 | 42 |
| 473 | 20241017 | 104600 | 1892154000 | 283500 | 284000 | 284000 | 283500 | 363 |
| 474 | 20241017 | 104500 | 1789062500 | 284000 | 284000 | 284500 | 284000 | 11 |
| 475 | 20241017 | 104400 | 1785936000 | 284000 | 284500 | 284500 | 284000 | 7 |
| 476 | 20241017 | 104300 | 1783947000 | 284500 | 284000 | 284500 | 284000 | 244 |
| 477 | 20241017 | 104200 | 1714640000 | 284500 | 284500 | 284500 | 284500 | 14 |
| 478 | 20241017 | 104100 | 1710657000 | 284500 | 284500 | 284500 | 284000 | 9 |
| 479 | 20241017 | 104000 | 1708098000 | 284000 | 284000 | 284000 | 284000 | 14 |
| 480 | 20241017 | 103900 | 1704122000 | 284000 | 284000 | 284000 | 284000 | 12 |
| 481 | 20241017 | 103800 | 1700714000 | 284000 | 284000 | 284000 | 284000 | 17 |
| 482 | 20241017 | 103700 | 1695886000 | 284000 | 284000 | 284000 | 284000 | 2 |
| 483 | 20241017 | 103600 | 1695318000 | 284000 | 284000 | 284000 | 284000 | 7 |
| 484 | 20241017 | 103500 | 1693330000 | 284500 | 284500 | 284500 | 284500 | 160 |
| 485 | 20241017 | 103400 | 1647810000 | 284500 | 284500 | 284500 | 284500 | 5 |
| 486 | 20241017 | 103300 | 1646387500 | 284500 | 284500 | 284500 | 284500 | 10 |
| 487 | 20241017 | 103200 | 1643542500 | 284500 | 285000 | 285000 | 284500 | 11 |
| 488 | 20241017 | 103100 | 1640411500 | 284500 | 284500 | 284500 | 284500 | 5 |
| 489 | 20241017 | 103000 | 1638989000 | 284500 | 284500 | 285000 | 284500 | 15 |
| 490 | 20241017 | 102900 | 1634720000 | 285000 | 284500 | 285000 | 284500 | 14 |
| 491 | 20241017 | 102800 | 1630735500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 492 | 20241017 | 102700 | 1630735500 | 284500 | 284500 | 284500 | 284500 | 9 |
| 493 | 20241017 | 102600 | 1628175000 | 284500 | 284500 | 284500 | 284500 | 2 |
| 494 | 20241017 | 102500 | 1627606000 | 284500 | 284500 | 284500 | 284500 | 5 |
| 495 | 20241017 | 102400 | 1626183500 | 284500 | 284500 | 284500 | 284000 | 82 |
| 496 | 20241017 | 102300 | 1602855500 | 284500 | 284000 | 284500 | 284000 | 8 |
| 497 | 20241017 | 102200 | 1600581500 | 284500 | 284500 | 284500 | 284500 | 35 |
| 498 | 20241017 | 102100 | 1590624000 | 284000 | 284500 | 284500 | 284000 | 25 |
| 499 | 20241017 | 102000 | 1583519000 | 284500 | 284500 | 284500 | 284000 | 416 |
| 500 | 20241017 | 101900 | 1465167500 | 285000 | 284500 | 285000 | 284500 | 2 |
| 501 | 20241017 | 101800 | 1464598000 | 284500 | 284500 | 284500 | 284500 | 7 |
| 502 | 20241017 | 101700 | 1462606500 | 285000 | 284500 | 285000 | 284500 | 8 |
| 503 | 20241017 | 101600 | 1460330000 | 285000 | 285000 | 285000 | 285000 | 240 |
| 504 | 20241017 | 101500 | 1391930000 | 285500 | 285000 | 285500 | 285000 | 42 |
| 505 | 20241017 | 101400 | 1379957500 | 285500 | 285000 | 285500 | 285000 | 15 |
| 506 | 20241017 | 101300 | 1375682000 | 285000 | 285000 | 285500 | 285000 | 9 |
| 507 | 20241017 | 101200 | 1373115500 | 285000 | 285500 | 285500 | 285000 | 14 |
| 508 | 20241017 | 101100 | 1369120000 | 285000 | 285000 | 285000 | 285000 | 14 |
| 509 | 20241017 | 101000 | 1365130000 | 285000 | 285000 | 285500 | 285000 | 7 |
| 510 | 20241017 | 100900 | 1363134500 | 285500 | 285000 | 285500 | 285000 | 31 |
| 511 | 20241017 | 100800 | 1354284500 | 285000 | 285000 | 285000 | 285000 | 5 |
| 512 | 20241017 | 100700 | 1352859500 | 285000 | 285500 | 285500 | 285000 | 95 |
| 513 | 20241017 | 100600 | 1325740000 | 285500 | 285000 | 285500 | 285000 | 44 |
| 514 | 20241017 | 100500 | 1313178500 | 285000 | 285000 | 285500 | 285000 | 27 |
| 515 | 20241017 | 100400 | 1305474500 | 285000 | 285000 | 285000 | 285000 | 28 |
| 516 | 20241017 | 100300 | 1297494500 | 285000 | 285000 | 285000 | 285000 | 8 |
| 517 | 20241017 | 100200 | 1295214500 | 285000 | 285000 | 285000 | 285000 | 113 |
| 518 | 20241017 | 100100 | 1263009500 | 285000 | 285000 | 285000 | 285000 | 31 |
| 519 | 20241017 | 100000 | 1254174500 | 285000 | 285000 | 285000 | 285000 | 14 |
| 520 | 20241017 | 095900 | 1250184500 | 285000 | 285000 | 285000 | 285000 | 67 |
| 521 | 20241017 | 095800 | 1231089500 | 285000 | 285500 | 285500 | 285000 | 694 |
| 522 | 20241017 | 095700 | 1033081500 | 285500 | 285500 | 286000 | 285500 | 16 |
| 523 | 20241017 | 095600 | 1028513000 | 286000 | 286000 | 286000 | 286000 | 234 |
| 524 | 20241017 | 095500 | 961589000 | 286000 | 286000 | 286000 | 286000 | 5 |
| 525 | 20241017 | 095400 | 960159000 | 286000 | 286000 | 286000 | 286000 | 9 |
| 526 | 20241017 | 095300 | 957585000 | 286000 | 286000 | 286000 | 286000 | 7 |
| 527 | 20241017 | 095200 | 955583000 | 286000 | 286000 | 286500 | 286000 | 10 |
| 528 | 20241017 | 095100 | 952722000 | 286000 | 286500 | 287000 | 286000 | 330 |
| 529 | 20241017 | 095000 | 858224500 | 286500 | 287000 | 287000 | 286500 | 2 |
| 530 | 20241017 | 094900 | 857651000 | 286500 | 286500 | 287000 | 286500 | 9 |
| 531 | 20241017 | 094800 | 855071000 | 286500 | 287000 | 287000 | 286500 | 4 |
| 532 | 20241017 | 094700 | 853924500 | 286500 | 287000 | 287000 | 286500 | 5 |
| 533 | 20241017 | 094600 | 852490500 | 287000 | 287500 | 287500 | 287000 | 9 |
| 534 | 20241017 | 094500 | 849906000 | 286500 | 286500 | 287000 | 286500 | 421 |
| 535 | 20241017 | 094400 | 729210000 | 286000 | 286000 | 286500 | 286000 | 22 |
| 536 | 20241017 | 094300 | 722916500 | 286500 | 286000 | 286500 | 286000 | 9 |
| 537 | 20241017 | 094200 | 720342000 | 286000 | 286000 | 286000 | 286000 | 28 |
| 538 | 20241017 | 094100 | 712334000 | 286000 | 286000 | 286000 | 286000 | 1 |
| 539 | 20241017 | 094000 | 712048000 | 286000 | 286000 | 286000 | 286000 | 11 |
| 540 | 20241017 | 093900 | 708902000 | 286000 | 286500 | 286500 | 286000 | 7 |
| 541 | 20241017 | 093800 | 706899500 | 286000 | 286000 | 286000 | 286000 | 2 |
| 542 | 20241017 | 093700 | 706327500 | 286000 | 286000 | 286000 | 286000 | 1 |
| 543 | 20241017 | 093600 | 706041500 | 286000 | 287000 | 287000 | 286000 | 692 |
| 544 | 20241017 | 093500 | 507586500 | 287000 | 287000 | 287000 | 287000 | 6 |
| 545 | 20241017 | 093400 | 505864500 | 287500 | 287500 | 287500 | 287000 | 11 |
| 546 | 20241017 | 093300 | 502704500 | 287500 | 287500 | 287500 | 287500 | 12 |
| 547 | 20241017 | 093200 | 499254500 | 287000 | 287000 | 287500 | 287000 | 12 |
| 548 | 20241017 | 093100 | 495808500 | 287500 | 287500 | 287500 | 287500 | 1 |
| 549 | 20241017 | 093000 | 495521000 | 287500 | 287000 | 287500 | 287000 | 8 |
| 550 | 20241017 | 092900 | 493221500 | 287000 | 287500 | 287500 | 287000 | 18 |
| 551 | 20241017 | 092800 | 488052500 | 287500 | 287000 | 287500 | 287000 | 10 |
| 552 | 20241017 | 092700 | 485181500 | 287000 | 287500 | 287500 | 287000 | 12 |
| 553 | 20241017 | 092600 | 481734500 | 287500 | 287500 | 287500 | 287500 | 39 |
| 554 | 20241017 | 092500 | 470522000 | 287500 | 287500 | 287500 | 287500 | 67 |
| 555 | 20241017 | 092400 | 451259500 | 287500 | 288000 | 288000 | 287500 | 6 |
| 556 | 20241017 | 092300 | 449534000 | 287500 | 287500 | 287500 | 287500 | 14 |
| 557 | 20241017 | 092200 | 445509000 | 287500 | 287500 | 287500 | 287500 | 12 |
| 558 | 20241017 | 092100 | 442059000 | 288000 | 287500 | 288000 | 287500 | 61 |
| 559 | 20241017 | 092000 | 424521000 | 287500 | 287000 | 287500 | 287000 | 105 |
| 560 | 20241017 | 091900 | 394375500 | 287000 | 286500 | 287000 | 286500 | 12 |
| 561 | 20241017 | 091800 | 390932000 | 286500 | 286000 | 286500 | 286000 | 116 |
| 562 | 20241017 | 091700 | 357738000 | 285500 | 286500 | 287000 | 285500 | 168 |
| 563 | 20241017 | 091600 | 309680000 | 286500 | 287500 | 287500 | 286500 | 230 |
| 564 | 20241017 | 091500 | 243677500 | 287500 | 287500 | 287500 | 287500 | 14 |
| 565 | 20241017 | 091400 | 239652500 | 287500 | 287500 | 287500 | 287500 | 23 |
| 566 | 20241017 | 091300 | 233040000 | 287500 | 287500 | 287500 | 287500 | 14 |
| 567 | 20241017 | 091200 | 229015000 | 288000 | 288000 | 288000 | 288000 | 11 |
| 568 | 20241017 | 091100 | 225847000 | 288500 | 287500 | 288500 | 287000 | 81 |
| 569 | 20241017 | 091000 | 202543000 | 288000 | 288000 | 288000 | 287500 | 4 |
| 570 | 20241017 | 090900 | 201391500 | 287500 | 288000 | 288000 | 287500 | 53 |
| 571 | 20241017 | 090800 | 186132500 | 288000 | 289500 | 290000 | 288000 | 345 |
| 572 | 20241017 | 090700 | 86412000 | 289500 | 290000 | 290000 | 289500 | 13 |
| 573 | 20241017 | 090600 | 82642500 | 290000 | 289500 | 290000 | 288000 | 83 |
| 574 | 20241017 | 090500 | 58594000 | 288000 | 289500 | 289500 | 288000 | 25 |
| 575 | 20241017 | 090400 | 51389500 | 288000 | 289500 | 289500 | 288000 | 14 |
| 576 | 20241017 | 090300 | 47345500 | 289500 | 289000 | 290000 | 289000 | 22 |
| 577 | 20241017 | 090200 | 40980000 | 288500 | 289000 | 289000 | 288500 | 32 |
| 578 | 20241017 | 090100 | 31732500 | 289000 | 289000 | 289000 | 289000 | 3 |
| 579 | 20241017 | 090000 | 30865500 | 290500 | 288000 | 290500 | 287500 | 107 |