35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 184500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 43396 |
| 3 | 20241029 | 184400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 4 | 20241029 | 184300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 5 | 20241029 | 184200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 6 | 20241029 | 184100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 7 | 20241029 | 184000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 8 | 20241029 | 183900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 9 | 20241029 | 183800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 10 | 20241029 | 183700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 11 | 20241029 | 183600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 12 | 20241029 | 183500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 13 | 20241029 | 183400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 14 | 20241029 | 183300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 15 | 20241029 | 183200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 16 | 20241029 | 183100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 17 | 20241029 | 183000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 18 | 20241029 | 182900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 19 | 20241029 | 182800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 20 | 20241029 | 182700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 21 | 20241029 | 182600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 22 | 20241029 | 182500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 23 | 20241029 | 182400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 24 | 20241029 | 182300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 25 | 20241029 | 182200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 26 | 20241029 | 182100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 27 | 20241029 | 182000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 28 | 20241029 | 181900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 29 | 20241029 | 181800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 30 | 20241029 | 181700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 31 | 20241029 | 181600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 32 | 20241029 | 181500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 43396 |
| 33 | 20241029 | 181400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 34 | 20241029 | 181300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 35 | 20241029 | 181200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 36 | 20241029 | 181100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 37 | 20241029 | 181000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 38 | 20241029 | 180900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 39 | 20241029 | 180800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 40 | 20241029 | 180700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 41 | 20241029 | 180600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 42 | 20241029 | 180500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 43 | 20241029 | 180400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 44 | 20241029 | 180300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 45 | 20241029 | 180200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 46 | 20241029 | 180100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 47 | 20241029 | 180000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 48 | 20241029 | 175900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 49 | 20241029 | 175800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 50 | 20241029 | 175700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 51 | 20241029 | 175600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 52 | 20241029 | 175500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 53 | 20241029 | 175400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 54 | 20241029 | 175300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 55 | 20241029 | 175200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 56 | 20241029 | 175100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 57 | 20241029 | 175000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 58 | 20241029 | 174900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 59 | 20241029 | 174800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 60 | 20241029 | 174700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 61 | 20241029 | 174600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 62 | 20241029 | 174500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 43396 |
| 63 | 20241029 | 174400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 64 | 20241029 | 174300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 65 | 20241029 | 174200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 66 | 20241029 | 174100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 67 | 20241029 | 174000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 68 | 20241029 | 173900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 69 | 20241029 | 173800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 70 | 20241029 | 173700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 71 | 20241029 | 173600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 72 | 20241029 | 173500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 73 | 20241029 | 173400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 74 | 20241029 | 173300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 75 | 20241029 | 173200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 76 | 20241029 | 173100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 77 | 20241029 | 173000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 78 | 20241029 | 172900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 79 | 20241029 | 172800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 80 | 20241029 | 172700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 81 | 20241029 | 172600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 82 | 20241029 | 172500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 83 | 20241029 | 172400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 84 | 20241029 | 172300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 85 | 20241029 | 172200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 86 | 20241029 | 172100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 87 | 20241029 | 172000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 88 | 20241029 | 171900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 89 | 20241029 | 171800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 90 | 20241029 | 171700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 91 | 20241029 | 171600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 92 | 20241029 | 171500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 43396 |
| 93 | 20241029 | 171400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 94 | 20241029 | 171300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 95 | 20241029 | 171200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 96 | 20241029 | 171100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 97 | 20241029 | 171000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 98 | 20241029 | 170900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 99 | 20241029 | 170800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 100 | 20241029 | 170700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 101 | 20241029 | 170600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 102 | 20241029 | 170500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 103 | 20241029 | 170400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 104 | 20241029 | 170300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 105 | 20241029 | 170200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 106 | 20241029 | 170100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 107 | 20241029 | 170000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 108 | 20241029 | 165900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 109 | 20241029 | 165800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 110 | 20241029 | 165700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 111 | 20241029 | 165600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 112 | 20241029 | 165500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 113 | 20241029 | 165400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 114 | 20241029 | 165300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 115 | 20241029 | 165200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 116 | 20241029 | 165100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 117 | 20241029 | 165000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 118 | 20241029 | 164900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 119 | 20241029 | 164800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 120 | 20241029 | 164700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 121 | 20241029 | 164600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 122 | 20241029 | 164500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 43396 |
| 123 | 20241029 | 164400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 124 | 20241029 | 164300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 125 | 20241029 | 164200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 126 | 20241029 | 164100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 127 | 20241029 | 164000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 128 | 20241029 | 163900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 129 | 20241029 | 163800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 130 | 20241029 | 163700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 131 | 20241029 | 163600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 132 | 20241029 | 163500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 133 | 20241029 | 163400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 134 | 20241029 | 163300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 135 | 20241029 | 163200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 136 | 20241029 | 163100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 137 | 20241029 | 163000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 138 | 20241029 | 162900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 139 | 20241029 | 162800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 140 | 20241029 | 162700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 141 | 20241029 | 162600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 142 | 20241029 | 162500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 143 | 20241029 | 162400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 144 | 20241029 | 162300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 145 | 20241029 | 162200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 146 | 20241029 | 162100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 147 | 20241029 | 162000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 148 | 20241029 | 161900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 149 | 20241029 | 161800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 150 | 20241029 | 161700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 151 | 20241029 | 161600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 152 | 20241029 | 161500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 43396 |
| 153 | 20241029 | 161400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 154 | 20241029 | 161300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 155 | 20241029 | 161200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 156 | 20241029 | 161100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 157 | 20241029 | 161000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 158 | 20241029 | 160900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 159 | 20241029 | 160800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 160 | 20241029 | 160700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 161 | 20241029 | 160600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 162 | 20241029 | 160500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 163 | 20241029 | 160400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 164 | 20241029 | 160300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 165 | 20241029 | 160200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 166 | 20241029 | 160100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 167 | 20241029 | 160000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 168 | 20241029 | 155900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 169 | 20241029 | 155800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 170 | 20241029 | 155700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 171 | 20241029 | 155600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 172 | 20241029 | 155500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 173 | 20241029 | 155400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 174 | 20241029 | 155300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 175 | 20241029 | 155200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 176 | 20241029 | 155100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 177 | 20241029 | 155000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 178 | 20241029 | 154900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 179 | 20241029 | 154800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 180 | 20241029 | 154700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 181 | 20241029 | 154600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 182 | 20241029 | 154500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 43396 |
| 183 | 20241029 | 154400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 184 | 20241029 | 154300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 185 | 20241029 | 154200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 186 | 20241029 | 154100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 187 | 20241029 | 154000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 188 | 20241029 | 153900 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 189 | 20241029 | 153800 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 190 | 20241029 | 153700 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 191 | 20241029 | 153600 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 192 | 20241029 | 153500 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 193 | 20241029 | 153400 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 194 | 20241029 | 153300 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 195 | 20241029 | 153200 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 196 | 20241029 | 153100 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 197 | 20241029 | 153000 | 164874325000 | 224000 | 224000 | 224000 | 224000 | 43396 |
| 198 | 20241029 | 152900 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 199 | 20241029 | 152800 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 200 | 20241029 | 152700 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 201 | 20241029 | 152600 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 202 | 20241029 | 152500 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 203 | 20241029 | 152400 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 204 | 20241029 | 152300 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 205 | 20241029 | 152200 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 206 | 20241029 | 152100 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 207 | 20241029 | 152000 | 155153621000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 208 | 20241029 | 151900 | 155153621000 | 225000 | 224500 | 225000 | 224000 | 7335 |
| 209 | 20241029 | 151800 | 153506907000 | 224500 | 224000 | 224500 | 223500 | 5342 |
| 210 | 20241029 | 151700 | 152310251000 | 224000 | 223500 | 224500 | 223500 | 4223 |
| 211 | 20241029 | 151600 | 151364442000 | 224000 | 224000 | 224500 | 223500 | 7709 |
| 212 | 20241029 | 151500 | 149637638000 | 224000 | 223000 | 224000 | 223000 | 10882 |
| 213 | 20241029 | 151400 | 147202943000 | 223500 | 223000 | 223500 | 223000 | 1097 |
| 214 | 20241029 | 151300 | 146958132000 | 223500 | 223000 | 223500 | 223000 | 1599 |
| 215 | 20241029 | 151200 | 146601130500 | 223000 | 223000 | 223500 | 222500 | 12293 |
| 216 | 20241029 | 151100 | 143854888000 | 223000 | 222500 | 223000 | 222500 | 3087 |
| 217 | 20241029 | 151000 | 143166847500 | 222500 | 222000 | 223000 | 222000 | 10343 |
| 218 | 20241029 | 150900 | 140862730500 | 222000 | 222500 | 223000 | 222000 | 3292 |
| 219 | 20241029 | 150800 | 140130633000 | 222500 | 222500 | 223000 | 222500 | 1109 |
| 220 | 20241029 | 150700 | 139883803000 | 222500 | 222500 | 223000 | 222500 | 1121 |
| 221 | 20241029 | 150600 | 139634373500 | 222500 | 222000 | 223000 | 222000 | 2538 |
| 222 | 20241029 | 150500 | 139069650000 | 222500 | 222000 | 222500 | 222000 | 2710 |
| 223 | 20241029 | 150400 | 138467134000 | 222000 | 222500 | 223000 | 222000 | 2084 |
| 224 | 20241029 | 150300 | 138003685000 | 222500 | 222500 | 223000 | 222500 | 2368 |
| 225 | 20241029 | 150200 | 137476799000 | 222500 | 222500 | 223000 | 222500 | 3047 |
| 226 | 20241029 | 150100 | 136798817000 | 222500 | 222500 | 223000 | 222500 | 1190 |
| 227 | 20241029 | 150000 | 136533923500 | 222500 | 222500 | 223000 | 222500 | 936 |
| 228 | 20241029 | 145900 | 136325530000 | 222500 | 222500 | 223000 | 222500 | 1037 |
| 229 | 20241029 | 145800 | 136094667000 | 222500 | 222000 | 223000 | 222000 | 7137 |
| 230 | 20241029 | 145700 | 134506610500 | 222000 | 222000 | 222500 | 222000 | 1184 |
| 231 | 20241029 | 145600 | 134243352500 | 222000 | 222000 | 222500 | 222000 | 1594 |
| 232 | 20241029 | 145500 | 133888894000 | 222000 | 222000 | 222500 | 222000 | 574 |
| 233 | 20241029 | 145400 | 133761394500 | 222500 | 222000 | 222500 | 222000 | 4757 |
| 234 | 20241029 | 145300 | 132704092000 | 222500 | 222500 | 222500 | 222000 | 738 |
| 235 | 20241029 | 145200 | 132540178000 | 222000 | 222000 | 222500 | 222000 | 765 |
| 236 | 20241029 | 145100 | 132370245500 | 222500 | 223000 | 223000 | 222000 | 5966 |
| 237 | 20241029 | 145000 | 131043057500 | 222500 | 223000 | 223000 | 222500 | 850 |
| 238 | 20241029 | 144900 | 130853885000 | 222500 | 222500 | 223000 | 222500 | 1093 |
| 239 | 20241029 | 144800 | 130610656000 | 222500 | 222500 | 223000 | 222500 | 398 |
| 240 | 20241029 | 144700 | 130522059000 | 222500 | 222500 | 222500 | 222000 | 5786 |
| 241 | 20241029 | 144600 | 129234760000 | 222500 | 222000 | 223000 | 222000 | 3883 |
| 242 | 20241029 | 144500 | 128370810500 | 222500 | 222000 | 222500 | 222000 | 3695 |
| 243 | 20241029 | 144400 | 127548759500 | 222000 | 222000 | 222500 | 222000 | 375 |
| 244 | 20241029 | 144300 | 127465446000 | 222000 | 222500 | 222500 | 222000 | 3602 |
| 245 | 20241029 | 144200 | 126664204000 | 223000 | 222500 | 223000 | 222500 | 1187 |
| 246 | 20241029 | 144100 | 126400074500 | 223000 | 222500 | 223000 | 222500 | 328 |
| 247 | 20241029 | 144000 | 126327049500 | 222500 | 223000 | 223000 | 222500 | 309 |
| 248 | 20241029 | 143900 | 126258251000 | 222500 | 223000 | 223000 | 222500 | 300 |
| 249 | 20241029 | 143800 | 126191445000 | 223000 | 222500 | 223000 | 222500 | 652 |
| 250 | 20241029 | 143700 | 126046243500 | 223000 | 222500 | 223000 | 222500 | 194 |
| 251 | 20241029 | 143600 | 126003034500 | 222500 | 222000 | 223000 | 222000 | 5141 |
| 252 | 20241029 | 143500 | 124859219000 | 222000 | 222000 | 222500 | 222000 | 173 |
| 253 | 20241029 | 143400 | 124820801000 | 222000 | 222500 | 222500 | 222000 | 202 |
| 254 | 20241029 | 143300 | 124775946000 | 222500 | 222500 | 222500 | 222000 | 4857 |
| 255 | 20241029 | 143200 | 123695590500 | 222500 | 222500 | 223000 | 222500 | 243 |
| 256 | 20241029 | 143100 | 123641519000 | 222500 | 222500 | 223000 | 222500 | 98 |
| 257 | 20241029 | 143000 | 123619700500 | 222500 | 222500 | 223000 | 222500 | 299 |
| 258 | 20241029 | 142900 | 123553169500 | 223000 | 222000 | 223000 | 222000 | 780 |
| 259 | 20241029 | 142800 | 123379620500 | 222000 | 223000 | 223000 | 222000 | 9442 |
| 260 | 20241029 | 142700 | 121278904500 | 222500 | 223000 | 223000 | 222500 | 5327 |
| 261 | 20241029 | 142600 | 120093464000 | 222500 | 222500 | 223000 | 222500 | 326 |
| 262 | 20241029 | 142500 | 120020867500 | 222500 | 223000 | 223000 | 222500 | 366 |
| 263 | 20241029 | 142400 | 119939385500 | 222500 | 222500 | 223000 | 222500 | 1368 |
| 264 | 20241029 | 142300 | 119634454000 | 223000 | 222500 | 223000 | 222500 | 341 |
| 265 | 20241029 | 142200 | 119558537000 | 222500 | 222500 | 223000 | 222500 | 375 |
| 266 | 20241029 | 142100 | 119475046500 | 222500 | 222500 | 223000 | 222500 | 317 |
| 267 | 20241029 | 142000 | 119404442000 | 223000 | 222500 | 223000 | 222500 | 267 |
| 268 | 20241029 | 141900 | 119344972500 | 222500 | 223000 | 223000 | 222500 | 210 |
| 269 | 20241029 | 141800 | 119298193500 | 223000 | 223000 | 223000 | 222500 | 120 |
| 270 | 20241029 | 141700 | 119271469000 | 223000 | 222500 | 223000 | 222500 | 5319 |
| 271 | 20241029 | 141600 | 118087959000 | 222000 | 222500 | 222500 | 222000 | 345 |
| 272 | 20241029 | 141500 | 118011328000 | 222500 | 222000 | 222500 | 222000 | 140 |
| 273 | 20241029 | 141400 | 117980240000 | 222500 | 222000 | 222500 | 222000 | 122 |
| 274 | 20241029 | 141300 | 117953138000 | 222000 | 222000 | 222500 | 222000 | 176 |
| 275 | 20241029 | 141200 | 117914055500 | 222000 | 222000 | 222500 | 221500 | 6400 |
| 276 | 20241029 | 141100 | 116493322000 | 222000 | 222000 | 222500 | 222000 | 401 |
| 277 | 20241029 | 141000 | 116404258000 | 222000 | 222000 | 222500 | 222000 | 510 |
| 278 | 20241029 | 140900 | 116291017500 | 222000 | 222000 | 222500 | 222000 | 1376 |
| 279 | 20241029 | 140800 | 115985111500 | 222000 | 222500 | 222500 | 222000 | 926 |
| 280 | 20241029 | 140700 | 115779522500 | 222000 | 222500 | 222500 | 222000 | 456 |
| 281 | 20241029 | 140600 | 115678231500 | 222000 | 222000 | 222500 | 222000 | 404 |
| 282 | 20241029 | 140500 | 115588496500 | 222000 | 222000 | 222500 | 222000 | 433 |
| 283 | 20241029 | 140400 | 115492315000 | 222500 | 222500 | 222500 | 222000 | 491 |
| 284 | 20241029 | 140300 | 115383251500 | 222000 | 222000 | 222500 | 222000 | 921 |
| 285 | 20241029 | 140200 | 115178492000 | 222000 | 222000 | 222500 | 222000 | 432 |
| 286 | 20241029 | 140100 | 115082556500 | 222000 | 222500 | 222500 | 222000 | 318 |
| 287 | 20241029 | 140000 | 115011915000 | 222500 | 222000 | 222500 | 222000 | 888 |
| 288 | 20241029 | 135900 | 114814579500 | 222500 | 222000 | 222500 | 222000 | 1025 |
| 289 | 20241029 | 135800 | 114586924500 | 222500 | 222500 | 222500 | 222000 | 1027 |
| 290 | 20241029 | 135700 | 114358883000 | 222000 | 222000 | 222500 | 222000 | 226 |
| 291 | 20241029 | 135600 | 114308674500 | 222500 | 222000 | 222500 | 222000 | 212 |
| 292 | 20241029 | 135500 | 114261580500 | 222000 | 221500 | 222500 | 221500 | 10366 |
| 293 | 20241029 | 135400 | 111959787000 | 221500 | 221500 | 222000 | 221500 | 280 |
| 294 | 20241029 | 135300 | 111897722500 | 221500 | 221500 | 222000 | 221500 | 1365 |
| 295 | 20241029 | 135200 | 111594826500 | 221500 | 221500 | 222000 | 221500 | 480 |
| 296 | 20241029 | 135100 | 111488496000 | 221500 | 221500 | 222000 | 221500 | 381 |
| 297 | 20241029 | 135000 | 111404071500 | 221500 | 222000 | 222000 | 221500 | 357 |
| 298 | 20241029 | 134900 | 111324943000 | 222000 | 222000 | 222000 | 221500 | 449 |
| 299 | 20241029 | 134800 | 111225451000 | 221500 | 221500 | 222000 | 221500 | 509 |
| 300 | 20241029 | 134700 | 111112612000 | 222000 | 222000 | 222000 | 221500 | 348 |
| 301 | 20241029 | 134600 | 111035506000 | 221500 | 221500 | 222000 | 221500 | 474 |
| 302 | 20241029 | 134500 | 110930483000 | 221500 | 221500 | 222000 | 221500 | 751 |
| 303 | 20241029 | 134400 | 110764111000 | 221500 | 221500 | 222000 | 221500 | 706 |
| 304 | 20241029 | 134300 | 110607720000 | 222000 | 221500 | 222000 | 221500 | 732 |
| 305 | 20241029 | 134200 | 110445576500 | 221500 | 222000 | 222000 | 221500 | 476 |
| 306 | 20241029 | 134100 | 110340115500 | 221500 | 221500 | 222000 | 221500 | 1153 |
| 307 | 20241029 | 134000 | 110084716500 | 221500 | 221500 | 222000 | 221500 | 1949 |
| 308 | 20241029 | 133900 | 109652988000 | 221500 | 222000 | 222000 | 221500 | 236 |
| 309 | 20241029 | 133800 | 109600697000 | 221500 | 222000 | 222000 | 221500 | 742 |
| 310 | 20241029 | 133700 | 109436284000 | 222000 | 221500 | 222000 | 221500 | 4032 |
| 311 | 20241029 | 133600 | 108543140500 | 222000 | 221500 | 222000 | 221500 | 660 |
| 312 | 20241029 | 133500 | 108396938500 | 221500 | 221500 | 222000 | 221500 | 313 |
| 313 | 20241029 | 133400 | 108327589500 | 221500 | 221500 | 222000 | 221500 | 426 |
| 314 | 20241029 | 133300 | 108233200500 | 221500 | 221500 | 222000 | 221500 | 1878 |
| 315 | 20241029 | 133200 | 107817163500 | 221500 | 221500 | 222000 | 221500 | 2321 |
| 316 | 20241029 | 133100 | 107302374500 | 221500 | 221500 | 222000 | 221500 | 354 |
| 317 | 20241029 | 133000 | 107223936000 | 222000 | 221500 | 222000 | 221500 | 334 |
| 318 | 20241029 | 132900 | 107149944500 | 221500 | 221500 | 222000 | 221500 | 842 |
| 319 | 20241029 | 132800 | 106963310500 | 221500 | 221500 | 222000 | 221500 | 1942 |
| 320 | 20241029 | 132700 | 106533115000 | 221500 | 221500 | 222000 | 221500 | 472 |
| 321 | 20241029 | 132600 | 106428537000 | 221500 | 221500 | 222000 | 221500 | 694 |
| 322 | 20241029 | 132500 | 106274705000 | 221500 | 222000 | 222000 | 221500 | 453 |
| 323 | 20241029 | 132400 | 106174317500 | 221500 | 221500 | 222000 | 221500 | 900 |
| 324 | 20241029 | 132300 | 105974927000 | 222000 | 222000 | 222000 | 221500 | 1045 |
| 325 | 20241029 | 132200 | 105743080500 | 221500 | 222000 | 222000 | 221500 | 491 |
| 326 | 20241029 | 132100 | 105634261500 | 221500 | 221500 | 222000 | 221500 | 381 |
| 327 | 20241029 | 132000 | 105549805000 | 221500 | 221500 | 222000 | 221500 | 961 |
| 328 | 20241029 | 131900 | 105336681500 | 221500 | 221500 | 222000 | 221500 | 303 |
| 329 | 20241029 | 131800 | 105269556000 | 221500 | 222000 | 222000 | 221500 | 368 |
| 330 | 20241029 | 131700 | 105188005000 | 221500 | 221500 | 222000 | 221500 | 177 |
| 331 | 20241029 | 131600 | 105148785500 | 221500 | 221500 | 222000 | 221500 | 222 |
| 332 | 20241029 | 131500 | 105099589000 | 221500 | 221500 | 222000 | 221500 | 255 |
| 333 | 20241029 | 131400 | 105043097500 | 221500 | 221500 | 222000 | 221500 | 330 |
| 334 | 20241029 | 131300 | 104969930500 | 222000 | 221500 | 222000 | 221500 | 419 |
| 335 | 20241029 | 131200 | 104877107500 | 221500 | 221500 | 222000 | 221000 | 2820 |
| 336 | 20241029 | 131100 | 104252517500 | 221000 | 221000 | 221500 | 221000 | 723 |
| 337 | 20241029 | 131000 | 104092520500 | 221000 | 221500 | 221500 | 221000 | 455 |
| 338 | 20241029 | 130900 | 103991878000 | 221500 | 221500 | 222000 | 221000 | 2184 |
| 339 | 20241029 | 130800 | 103508185000 | 221500 | 221500 | 222000 | 221500 | 761 |
| 340 | 20241029 | 130700 | 103339613500 | 221500 | 221500 | 222000 | 221500 | 515 |
| 341 | 20241029 | 130600 | 103225533000 | 221500 | 221500 | 222000 | 221000 | 11804 |
| 342 | 20241029 | 130500 | 100610996000 | 221000 | 221000 | 221500 | 221000 | 1179 |
| 343 | 20241029 | 130400 | 100350093500 | 221000 | 221500 | 221500 | 221000 | 392 |
| 344 | 20241029 | 130300 | 100263402500 | 221500 | 221500 | 222000 | 221000 | 22939 |
| 345 | 20241029 | 130200 | 95186950000 | 221500 | 221500 | 222000 | 221500 | 2294 |
| 346 | 20241029 | 130100 | 94678813500 | 221500 | 222000 | 222500 | 221500 | 8231 |
| 347 | 20241029 | 130000 | 92852372000 | 222000 | 222000 | 222500 | 222000 | 766 |
| 348 | 20241029 | 125900 | 92682310500 | 222000 | 222500 | 222500 | 222000 | 447 |
| 349 | 20241029 | 125800 | 92583031500 | 222000 | 222000 | 222500 | 222000 | 5433 |
| 350 | 20241029 | 125700 | 91376842000 | 222500 | 222000 | 222500 | 222000 | 425 |
| 351 | 20241029 | 125600 | 91282473500 | 222000 | 222000 | 222500 | 222000 | 307 |
| 352 | 20241029 | 125500 | 91214262500 | 222000 | 222000 | 222500 | 222000 | 139 |
| 353 | 20241029 | 125400 | 91183386000 | 222000 | 222500 | 222500 | 222000 | 348 |
| 354 | 20241029 | 125300 | 91106029000 | 222000 | 222000 | 222500 | 222000 | 271 |
| 355 | 20241029 | 125200 | 91045817500 | 222000 | 222000 | 222500 | 222000 | 341 |
| 356 | 20241029 | 125100 | 90970019500 | 222000 | 222000 | 222500 | 222000 | 86 |
| 357 | 20241029 | 125000 | 90950915500 | 222000 | 222000 | 222500 | 222000 | 741 |
| 358 | 20241029 | 124900 | 90786120500 | 222500 | 222000 | 222500 | 222000 | 829 |
| 359 | 20241029 | 124800 | 90601727000 | 222500 | 222000 | 222500 | 222000 | 180 |
| 360 | 20241029 | 124700 | 90561746500 | 222000 | 222000 | 222500 | 222000 | 227 |
| 361 | 20241029 | 124600 | 90511333500 | 222500 | 222500 | 222500 | 222000 | 605 |
| 362 | 20241029 | 124500 | 90376826500 | 222000 | 222000 | 222500 | 222000 | 207 |
| 363 | 20241029 | 124400 | 90330861000 | 222500 | 222000 | 222500 | 222000 | 211 |
| 364 | 20241029 | 124300 | 90283981000 | 222000 | 222000 | 222500 | 222000 | 1183 |
| 365 | 20241029 | 124200 | 90021244500 | 222000 | 222000 | 222500 | 222000 | 233 |
| 366 | 20241029 | 124100 | 89969501500 | 222500 | 222500 | 223000 | 222000 | 2397 |
| 367 | 20241029 | 124000 | 89436310000 | 222500 | 223000 | 223000 | 222500 | 2407 |
| 368 | 20241029 | 123900 | 88900742000 | 222500 | 222500 | 223000 | 222500 | 316 |
| 369 | 20241029 | 123800 | 88830418500 | 223000 | 222500 | 223000 | 222500 | 623 |
| 370 | 20241029 | 123700 | 88691773000 | 222500 | 222500 | 223000 | 222500 | 227 |
| 371 | 20241029 | 123600 | 88641262500 | 222500 | 222500 | 223000 | 222500 | 227 |
| 372 | 20241029 | 123500 | 88590747500 | 222500 | 222500 | 223000 | 222500 | 313 |
| 373 | 20241029 | 123400 | 88521099000 | 222500 | 222500 | 223000 | 222500 | 253 |
| 374 | 20241029 | 123300 | 88464765000 | 222500 | 223000 | 223000 | 222500 | 156 |
| 375 | 20241029 | 123200 | 88430028500 | 222500 | 223000 | 223500 | 222500 | 854 |
| 376 | 20241029 | 123100 | 88239607000 | 223500 | 223000 | 223500 | 223000 | 153 |
| 377 | 20241029 | 123000 | 88205481500 | 223000 | 223000 | 223500 | 223000 | 301 |
| 378 | 20241029 | 122900 | 88138352500 | 223000 | 223000 | 223500 | 223000 | 85 |
| 379 | 20241029 | 122800 | 88119390500 | 223000 | 222500 | 223500 | 222500 | 3406 |
| 380 | 20241029 | 122700 | 87359857000 | 222500 | 223000 | 223000 | 222500 | 455 |
| 381 | 20241029 | 122600 | 87258495500 | 223000 | 222500 | 223000 | 222500 | 709 |
| 382 | 20241029 | 122500 | 87100473000 | 222500 | 222500 | 223000 | 222500 | 295 |
| 383 | 20241029 | 122400 | 87034823500 | 222500 | 222500 | 223000 | 222500 | 945 |
| 384 | 20241029 | 122300 | 86824555000 | 222500 | 222500 | 223000 | 222500 | 1505 |
| 385 | 20241029 | 122200 | 86489681000 | 222500 | 222500 | 223000 | 222500 | 242 |
| 386 | 20241029 | 122100 | 86435834000 | 222500 | 222500 | 223000 | 222500 | 358 |
| 387 | 20241029 | 122000 | 86356168500 | 223000 | 223000 | 223000 | 222500 | 548 |
| 388 | 20241029 | 121900 | 86234183000 | 222500 | 222500 | 223000 | 222500 | 726 |
| 389 | 20241029 | 121800 | 86072389000 | 222500 | 222500 | 223000 | 222500 | 262 |
| 390 | 20241029 | 121700 | 86014079000 | 222500 | 222500 | 223000 | 222500 | 363 |
| 391 | 20241029 | 121600 | 85933304000 | 223000 | 222500 | 223000 | 222500 | 679 |
| 392 | 20241029 | 121500 | 85781963500 | 222500 | 223000 | 223000 | 222500 | 577 |
| 393 | 20241029 | 121400 | 85653396000 | 222500 | 222500 | 223000 | 222500 | 284 |
| 394 | 20241029 | 121300 | 85590203000 | 222500 | 223000 | 223000 | 222500 | 223 |
| 395 | 20241029 | 121200 | 85540568000 | 222500 | 222500 | 223000 | 222500 | 262 |
| 396 | 20241029 | 121100 | 85482264000 | 222500 | 222500 | 223000 | 222500 | 177 |
| 397 | 20241029 | 121000 | 85442846500 | 222500 | 223000 | 223000 | 222500 | 319 |
| 398 | 20241029 | 120900 | 85371848000 | 222500 | 223000 | 223000 | 222500 | 81 |
| 399 | 20241029 | 120800 | 85353820000 | 222500 | 223000 | 223000 | 222500 | 72 |
| 400 | 20241029 | 120700 | 85337785000 | 222500 | 223000 | 223000 | 222500 | 134 |
| 401 | 20241029 | 120600 | 85307963000 | 222500 | 222500 | 223000 | 222000 | 2549 |
| 402 | 20241029 | 120500 | 84740836000 | 222000 | 222500 | 222500 | 222000 | 508 |
| 403 | 20241029 | 120400 | 84627861000 | 222500 | 222500 | 222500 | 222000 | 2061 |
| 404 | 20241029 | 120300 | 84169479000 | 222500 | 222500 | 223000 | 222500 | 615 |
| 405 | 20241029 | 120200 | 84032633500 | 222500 | 222500 | 223000 | 222500 | 617 |
| 406 | 20241029 | 120100 | 83895339000 | 222500 | 222500 | 223000 | 222500 | 243 |
| 407 | 20241029 | 120000 | 83841268000 | 222500 | 222500 | 223000 | 222500 | 422 |
| 408 | 20241029 | 115900 | 83747363500 | 222500 | 222500 | 223000 | 222500 | 1048 |
| 409 | 20241029 | 115800 | 83514175000 | 222500 | 222500 | 223000 | 222500 | 265 |
| 410 | 20241029 | 115700 | 83455188500 | 222500 | 222500 | 223000 | 222500 | 389 |
| 411 | 20241029 | 115600 | 83368613500 | 222500 | 222500 | 223000 | 222500 | 322 |
| 412 | 20241029 | 115500 | 83296959000 | 222500 | 223000 | 223000 | 222500 | 395 |
| 413 | 20241029 | 115400 | 83209049500 | 222500 | 222500 | 223000 | 222500 | 315 |
| 414 | 20241029 | 115300 | 83138944500 | 222500 | 222500 | 223000 | 222500 | 102 |
| 415 | 20241029 | 115200 | 83116236500 | 222500 | 222500 | 223000 | 222500 | 553 |
| 416 | 20241029 | 115100 | 82993186500 | 222500 | 223000 | 223000 | 222500 | 97 |
| 417 | 20241029 | 115000 | 82971585500 | 222500 | 222500 | 223000 | 222500 | 198 |
| 418 | 20241029 | 114900 | 82927489000 | 223000 | 222000 | 223000 | 222000 | 3687 |
| 419 | 20241029 | 114800 | 82107160500 | 222000 | 222500 | 222500 | 222000 | 90 |
| 420 | 20241029 | 114700 | 82087163000 | 222000 | 222000 | 222500 | 222000 | 731 |
| 421 | 20241029 | 114600 | 81924609500 | 222000 | 222000 | 222500 | 222000 | 251 |
| 422 | 20241029 | 114500 | 81868879500 | 222500 | 222000 | 222500 | 222000 | 239 |
| 423 | 20241029 | 114400 | 81815806500 | 222000 | 222000 | 222500 | 222000 | 146 |
| 424 | 20241029 | 114300 | 81783372000 | 222000 | 222500 | 223000 | 222000 | 749 |
| 425 | 20241029 | 114200 | 81616762000 | 222000 | 222500 | 223000 | 222000 | 3873 |
| 426 | 20241029 | 114100 | 80755121000 | 222500 | 223000 | 223000 | 222500 | 663 |
| 427 | 20241029 | 114000 | 80607590500 | 223000 | 222500 | 223000 | 222500 | 442 |
| 428 | 20241029 | 113900 | 80509231500 | 222500 | 222500 | 223000 | 222500 | 168 |
| 429 | 20241029 | 113800 | 80471846000 | 222500 | 222500 | 223000 | 222500 | 230 |
| 430 | 20241029 | 113700 | 80420663000 | 223000 | 222500 | 223000 | 222500 | 168 |
| 431 | 20241029 | 113600 | 80383270500 | 222500 | 223000 | 223000 | 222500 | 153 |
| 432 | 20241029 | 113500 | 80349212500 | 222500 | 222500 | 223000 | 222500 | 137 |
| 433 | 20241029 | 113400 | 80318719500 | 222500 | 223000 | 223000 | 222500 | 338 |
| 434 | 20241029 | 113300 | 80243507500 | 222500 | 222500 | 223000 | 222500 | 226 |
| 435 | 20241029 | 113200 | 80193221500 | 223000 | 222500 | 223000 | 222500 | 191 |
| 436 | 20241029 | 113100 | 80150688500 | 223000 | 223000 | 223000 | 222500 | 367 |
| 437 | 20241029 | 113000 | 80068992000 | 222500 | 222000 | 223000 | 222000 | 2520 |
| 438 | 20241029 | 112900 | 79508434000 | 222500 | 222000 | 222500 | 222000 | 167 |
| 439 | 20241029 | 112800 | 79471343500 | 222500 | 222000 | 222500 | 222000 | 224 |
| 440 | 20241029 | 112700 | 79421567500 | 222000 | 222000 | 222500 | 222000 | 257 |
| 441 | 20241029 | 112600 | 79364493500 | 222500 | 222000 | 222500 | 222000 | 639 |
| 442 | 20241029 | 112500 | 79222421000 | 222500 | 222000 | 222500 | 222000 | 391 |
| 443 | 20241029 | 112400 | 79135539500 | 222500 | 222500 | 222500 | 222000 | 641 |
| 444 | 20241029 | 112300 | 78993210000 | 222000 | 222000 | 222500 | 222000 | 112 |
| 445 | 20241029 | 112200 | 78968336000 | 222000 | 222000 | 222500 | 222000 | 240 |
| 446 | 20241029 | 112100 | 78915011500 | 222000 | 222500 | 223000 | 222000 | 728 |
| 447 | 20241029 | 112000 | 78753023500 | 222500 | 222000 | 223000 | 221500 | 9639 |
| 448 | 20241029 | 111900 | 76612073500 | 221500 | 221500 | 222000 | 221500 | 387 |
| 449 | 20241029 | 111800 | 76526242500 | 221500 | 221500 | 222000 | 221500 | 1010 |
| 450 | 20241029 | 111700 | 76302166000 | 221500 | 221500 | 222000 | 221500 | 200 |
| 451 | 20241029 | 111600 | 76257825500 | 221500 | 221500 | 222000 | 221500 | 507 |
| 452 | 20241029 | 111500 | 76145378500 | 222000 | 221500 | 222000 | 221500 | 1539 |
| 453 | 20241029 | 111400 | 75804181000 | 221500 | 221500 | 222000 | 221500 | 4447 |
| 454 | 20241029 | 111300 | 74819122000 | 221500 | 221500 | 222000 | 221500 | 734 |
| 455 | 20241029 | 111200 | 74656427000 | 221500 | 221500 | 222000 | 221500 | 688 |
| 456 | 20241029 | 111100 | 74503832000 | 221500 | 221500 | 222000 | 221500 | 645 |
| 457 | 20241029 | 111000 | 74360878000 | 221500 | 222000 | 222000 | 221500 | 591 |
| 458 | 20241029 | 110900 | 74229814500 | 222000 | 222000 | 222000 | 221500 | 407 |
| 459 | 20241029 | 110800 | 74139580000 | 221500 | 221500 | 222000 | 221500 | 2188 |
| 460 | 20241029 | 110700 | 73654925500 | 222000 | 222000 | 222000 | 221500 | 4848 |
| 461 | 20241029 | 110600 | 72581035500 | 221500 | 222500 | 222500 | 221500 | 35256 |
| 462 | 20241029 | 110500 | 64760196000 | 222000 | 222000 | 222500 | 222000 | 396 |
| 463 | 20241029 | 110400 | 64672269500 | 222000 | 222000 | 222500 | 222000 | 692 |
| 464 | 20241029 | 110300 | 64518632000 | 222000 | 222000 | 222500 | 222000 | 460 |
| 465 | 20241029 | 110200 | 64416474000 | 222000 | 222000 | 222500 | 222000 | 1423 |
| 466 | 20241029 | 110100 | 64100478000 | 222000 | 222000 | 222500 | 222000 | 1458 |
| 467 | 20241029 | 110000 | 63776756500 | 222500 | 222000 | 222500 | 222000 | 2067 |
| 468 | 20241029 | 105900 | 63317859500 | 222000 | 222000 | 222500 | 222000 | 647 |
| 469 | 20241029 | 105800 | 63174210000 | 222000 | 222500 | 222500 | 222000 | 1622 |
| 470 | 20241029 | 105700 | 62814017500 | 222000 | 222500 | 223000 | 222000 | 12109 |
| 471 | 20241029 | 105600 | 60121873000 | 222500 | 222500 | 223000 | 222500 | 1737 |
| 472 | 20241029 | 105500 | 59735379500 | 222500 | 223000 | 223000 | 222500 | 378 |
| 473 | 20241029 | 105400 | 59651223500 | 223000 | 222500 | 223000 | 222500 | 630 |
| 474 | 20241029 | 105300 | 59510963000 | 222500 | 223000 | 223000 | 222500 | 448 |
| 475 | 20241029 | 105200 | 59411261000 | 222500 | 222500 | 223000 | 222500 | 175 |
| 476 | 20241029 | 105100 | 59372312000 | 223000 | 222500 | 223000 | 222500 | 169 |
| 477 | 20241029 | 105000 | 59334687500 | 223000 | 223000 | 223000 | 222500 | 415 |
| 478 | 20241029 | 104900 | 59242176500 | 223000 | 223000 | 223500 | 222500 | 2189 |
| 479 | 20241029 | 104800 | 58754080500 | 223000 | 223000 | 223500 | 223000 | 683 |
| 480 | 20241029 | 104700 | 58601769000 | 223000 | 223000 | 223500 | 222500 | 4202 |
| 481 | 20241029 | 104600 | 57664820000 | 223000 | 223000 | 223500 | 223000 | 419 |
| 482 | 20241029 | 104500 | 57571359000 | 223500 | 223500 | 223500 | 223000 | 291 |
| 483 | 20241029 | 104400 | 57506445000 | 223000 | 223000 | 223500 | 223000 | 276 |
| 484 | 20241029 | 104300 | 57444815500 | 223500 | 223000 | 223500 | 223000 | 1835 |
| 485 | 20241029 | 104200 | 57035452500 | 223500 | 223000 | 223500 | 223000 | 480 |
| 486 | 20241029 | 104100 | 56928375000 | 223500 | 223000 | 224000 | 223000 | 3267 |
| 487 | 20241029 | 104000 | 56198212000 | 223500 | 223500 | 224000 | 223000 | 3107 |
| 488 | 20241029 | 103900 | 55503890000 | 224000 | 224000 | 224000 | 223500 | 157 |
| 489 | 20241029 | 103800 | 55468739000 | 224000 | 223500 | 224000 | 223000 | 2856 |
| 490 | 20241029 | 103700 | 54830352000 | 223500 | 223500 | 223500 | 223000 | 457 |
| 491 | 20241029 | 103600 | 54728370500 | 223500 | 223000 | 223500 | 223000 | 647 |
| 492 | 20241029 | 103500 | 54583926500 | 223000 | 223000 | 223500 | 223000 | 1106 |
| 493 | 20241029 | 103400 | 54336923500 | 223000 | 223500 | 223500 | 223000 | 724 |
| 494 | 20241029 | 103300 | 54175247000 | 223000 | 223500 | 223500 | 223000 | 193 |
| 495 | 20241029 | 103200 | 54132194000 | 223000 | 222500 | 223500 | 222500 | 4396 |
| 496 | 20241029 | 103100 | 53151870500 | 222500 | 222500 | 223000 | 222500 | 1659 |
| 497 | 20241029 | 103000 | 52782206500 | 222500 | 222500 | 223000 | 222500 | 508 |
| 498 | 20241029 | 102900 | 52669171500 | 222500 | 222500 | 223000 | 222500 | 1358 |
| 499 | 20241029 | 102800 | 52367014500 | 222500 | 222500 | 223000 | 222500 | 444 |
| 500 | 20241029 | 102700 | 52268220500 | 222500 | 222500 | 223000 | 222500 | 338 |
| 501 | 20241029 | 102600 | 52193001500 | 222500 | 222500 | 223000 | 222500 | 388 |
| 502 | 20241029 | 102500 | 52106662000 | 222500 | 222500 | 223000 | 222500 | 880 |
| 503 | 20241029 | 102400 | 51910841000 | 222500 | 222500 | 223000 | 222500 | 1374 |
| 504 | 20241029 | 102300 | 51605124000 | 222500 | 222500 | 223000 | 222500 | 801 |
| 505 | 20241029 | 102200 | 51426882500 | 223000 | 222500 | 223000 | 222500 | 1353 |
| 506 | 20241029 | 102100 | 51125597000 | 223000 | 222500 | 223000 | 222500 | 396 |
| 507 | 20241029 | 102000 | 51037469500 | 222500 | 222500 | 223000 | 222500 | 411 |
| 508 | 20241029 | 101900 | 50946014000 | 222500 | 222500 | 223000 | 222500 | 446 |
| 509 | 20241029 | 101800 | 50846774000 | 222500 | 222500 | 223000 | 222500 | 729 |
| 510 | 20241029 | 101700 | 50684550500 | 223000 | 223000 | 223000 | 222500 | 668 |
| 511 | 20241029 | 101600 | 50535658000 | 223000 | 222500 | 223000 | 222000 | 1217 |
| 512 | 20241029 | 101500 | 50264863500 | 223000 | 222500 | 223000 | 222500 | 1769 |
| 513 | 20241029 | 101400 | 49871230000 | 222500 | 222500 | 223000 | 222500 | 182 |
| 514 | 20241029 | 101300 | 49830734000 | 222500 | 222500 | 223000 | 222500 | 306 |
| 515 | 20241029 | 101200 | 49762642500 | 222500 | 222000 | 223000 | 222000 | 7725 |
| 516 | 20241029 | 101100 | 48043797000 | 222500 | 222500 | 222500 | 222000 | 1229 |
| 517 | 20241029 | 101000 | 47770711500 | 222500 | 222500 | 222500 | 222000 | 832 |
| 518 | 20241029 | 100900 | 47585649000 | 222500 | 222500 | 223000 | 222000 | 6540 |
| 519 | 20241029 | 100800 | 46130521500 | 222500 | 222500 | 223000 | 222500 | 419 |
| 520 | 20241029 | 100700 | 46037287000 | 222500 | 222500 | 223000 | 222500 | 881 |
| 521 | 20241029 | 100600 | 45841235000 | 223000 | 223000 | 223000 | 222500 | 2318 |
| 522 | 20241029 | 100500 | 45325469500 | 223000 | 223000 | 223000 | 222500 | 3121 |
| 523 | 20241029 | 100400 | 44630909500 | 223000 | 223000 | 223000 | 222500 | 230 |
| 524 | 20241029 | 100300 | 44579710500 | 222500 | 222500 | 223000 | 222500 | 317 |
| 525 | 20241029 | 100200 | 44509158000 | 222500 | 222500 | 223000 | 222500 | 254 |
| 526 | 20241029 | 100100 | 44452604500 | 222500 | 223000 | 223000 | 222500 | 1278 |
| 527 | 20241029 | 100000 | 44167710500 | 223000 | 223000 | 223000 | 222500 | 444 |
| 528 | 20241029 | 095900 | 44068848500 | 222500 | 223000 | 223000 | 222500 | 555 |
| 529 | 20241029 | 095800 | 43945180500 | 222500 | 223000 | 223000 | 222500 | 354 |
| 530 | 20241029 | 095700 | 43866317500 | 223000 | 222500 | 223000 | 222500 | 372 |
| 531 | 20241029 | 095600 | 43783443500 | 223000 | 223000 | 223000 | 222500 | 202 |
| 532 | 20241029 | 095500 | 43738453500 | 222500 | 222500 | 223000 | 222500 | 204 |
| 533 | 20241029 | 095400 | 43693014500 | 222500 | 223500 | 223500 | 222500 | 4299 |
| 534 | 20241029 | 095300 | 42734057000 | 223000 | 222500 | 223500 | 222500 | 4496 |
| 535 | 20241029 | 095200 | 41731523000 | 223000 | 222500 | 223000 | 222500 | 531 |
| 536 | 20241029 | 095100 | 41613313000 | 222500 | 222500 | 223000 | 222000 | 2855 |
| 537 | 20241029 | 095000 | 40978680500 | 222500 | 223000 | 223000 | 222000 | 2019 |
| 538 | 20241029 | 094900 | 40529416500 | 222500 | 222500 | 223000 | 222500 | 4693 |
| 539 | 20241029 | 094800 | 39484935000 | 222500 | 223000 | 223000 | 222500 | 417 |
| 540 | 20241029 | 094700 | 39392118000 | 222500 | 222500 | 223000 | 222500 | 926 |
| 541 | 20241029 | 094600 | 39185848000 | 222500 | 223000 | 223000 | 222500 | 494 |
| 542 | 20241029 | 094500 | 39075903000 | 223000 | 223000 | 223000 | 222500 | 516 |
| 543 | 20241029 | 094400 | 38960989000 | 223000 | 222500 | 223000 | 222500 | 932 |
| 544 | 20241029 | 094300 | 38753597000 | 222500 | 222500 | 223000 | 222500 | 5752 |
| 545 | 20241029 | 094200 | 37473647000 | 223000 | 222500 | 223000 | 222500 | 487 |
| 546 | 20241029 | 094100 | 37365223000 | 223000 | 222500 | 223000 | 222000 | 1512 |
| 547 | 20241029 | 094000 | 37028845500 | 222000 | 222500 | 222500 | 222000 | 528 |
| 548 | 20241029 | 093900 | 36911409000 | 222000 | 222500 | 222500 | 222000 | 1685 |
| 549 | 20241029 | 093800 | 36536523000 | 222500 | 222500 | 223000 | 222000 | 2611 |
| 550 | 20241029 | 093700 | 35955567500 | 222500 | 222500 | 223000 | 222500 | 257 |
| 551 | 20241029 | 093600 | 35898351000 | 222500 | 222000 | 223000 | 222000 | 8402 |
| 552 | 20241029 | 093500 | 34029124500 | 222500 | 222500 | 222500 | 222000 | 745 |
| 553 | 20241029 | 093400 | 33863676000 | 222500 | 222500 | 222500 | 222000 | 901 |
| 554 | 20241029 | 093300 | 33663623000 | 222500 | 223000 | 223000 | 222000 | 11584 |
| 555 | 20241029 | 093200 | 31089142500 | 222500 | 223000 | 223000 | 222500 | 1763 |
| 556 | 20241029 | 093100 | 30696660000 | 223000 | 223000 | 223000 | 222500 | 571 |
| 557 | 20241029 | 093000 | 30569498500 | 223000 | 222500 | 223000 | 222000 | 2220 |
| 558 | 20241029 | 092900 | 30075527000 | 222500 | 222000 | 222500 | 222000 | 488 |
| 559 | 20241029 | 092800 | 29966989000 | 222000 | 222500 | 222500 | 222000 | 3500 |
| 560 | 20241029 | 092700 | 29188556500 | 222000 | 222500 | 222500 | 222000 | 1697 |
| 561 | 20241029 | 092600 | 28811365500 | 222000 | 222500 | 223000 | 222000 | 3480 |
| 562 | 20241029 | 092500 | 28037372000 | 222500 | 222500 | 223000 | 222000 | 4503 |
| 563 | 20241029 | 092400 | 27036393500 | 222500 | 222500 | 223000 | 222000 | 8423 |
| 564 | 20241029 | 092300 | 25162281000 | 222500 | 223000 | 223000 | 222500 | 663 |
| 565 | 20241029 | 092200 | 25014493000 | 223000 | 222500 | 223500 | 222500 | 5327 |
| 566 | 20241029 | 092100 | 23828135000 | 223000 | 223500 | 223500 | 222500 | 15850 |
| 567 | 20241029 | 092000 | 20292933000 | 223500 | 224000 | 224000 | 223000 | 6872 |
| 568 | 20241029 | 091900 | 18757051500 | 224000 | 224000 | 224000 | 223500 | 846 |
| 569 | 20241029 | 091800 | 18567631000 | 224000 | 224000 | 224000 | 223500 | 957 |
| 570 | 20241029 | 091700 | 18353342000 | 223500 | 223000 | 223500 | 223000 | 4831 |
| 571 | 20241029 | 091600 | 17273890000 | 223500 | 223500 | 223500 | 223000 | 779 |
| 572 | 20241029 | 091500 | 17099981000 | 223500 | 224000 | 224000 | 223500 | 9803 |
| 573 | 20241029 | 091400 | 14908813500 | 224000 | 223500 | 224000 | 223500 | 525 |
| 574 | 20241029 | 091300 | 14791429000 | 224000 | 224000 | 224000 | 223500 | 1171 |
| 575 | 20241029 | 091200 | 14529405000 | 223500 | 224000 | 224000 | 223500 | 580 |
| 576 | 20241029 | 091100 | 14399721000 | 224000 | 224000 | 224500 | 223500 | 1912 |
| 577 | 20241029 | 091000 | 13971890500 | 224500 | 224000 | 224500 | 223500 | 2543 |
| 578 | 20241029 | 090900 | 13402336000 | 224000 | 224000 | 224500 | 223500 | 2761 |
| 579 | 20241029 | 090800 | 12784769000 | 224000 | 223500 | 224000 | 223500 | 2960 |
| 580 | 20241029 | 090700 | 12122513500 | 223000 | 223500 | 223500 | 223000 | 9418 |
| 581 | 20241029 | 090600 | 10020654500 | 223000 | 223500 | 224000 | 223000 | 5464 |
| 582 | 20241029 | 090500 | 8799878500 | 223500 | 224500 | 224500 | 223500 | 9681 |
| 583 | 20241029 | 090400 | 6633145500 | 224000 | 225000 | 225000 | 224000 | 6390 |
| 584 | 20241029 | 090300 | 5198854000 | 224500 | 225000 | 225000 | 224500 | 1360 |
| 585 | 20241029 | 090200 | 4893426000 | 225000 | 225500 | 225500 | 224500 | 3949 |
| 586 | 20241029 | 090100 | 4005089000 | 225000 | 225500 | 225500 | 225000 | 7155 |
| 587 | 20241029 | 090000 | 2393649500 | 226000 | 226000 | 226500 | 225500 | 10410 |