34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 184500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 25371 |
| 3 | 20241011 | 184400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20241011 | 184300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20241011 | 184200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20241011 | 184100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20241011 | 184000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20241011 | 183900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20241011 | 183800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20241011 | 183700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20241011 | 183600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20241011 | 183500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20241011 | 183400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20241011 | 183300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20241011 | 183200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20241011 | 183100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20241011 | 183000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20241011 | 182900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20241011 | 182800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20241011 | 182700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20241011 | 182600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20241011 | 182500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20241011 | 182400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20241011 | 182300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20241011 | 182200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20241011 | 182100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20241011 | 182000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20241011 | 181900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20241011 | 181800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20241011 | 181700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20241011 | 181600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20241011 | 181500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 25371 |
| 33 | 20241011 | 181400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20241011 | 181300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20241011 | 181200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20241011 | 181100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20241011 | 181000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20241011 | 180900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20241011 | 180800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20241011 | 180700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20241011 | 180600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20241011 | 180500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20241011 | 180400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20241011 | 180300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20241011 | 180200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20241011 | 180100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20241011 | 180000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20241011 | 175900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20241011 | 175800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20241011 | 175700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20241011 | 175600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20241011 | 175500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20241011 | 175400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20241011 | 175300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20241011 | 175200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20241011 | 175100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20241011 | 175000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20241011 | 174900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20241011 | 174800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20241011 | 174700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20241011 | 174600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20241011 | 174500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 25371 |
| 63 | 20241011 | 174400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20241011 | 174300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20241011 | 174200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20241011 | 174100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20241011 | 174000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20241011 | 173900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20241011 | 173800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20241011 | 173700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20241011 | 173600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20241011 | 173500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20241011 | 173400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20241011 | 173300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20241011 | 173200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20241011 | 173100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20241011 | 173000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20241011 | 172900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20241011 | 172800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20241011 | 172700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20241011 | 172600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20241011 | 172500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20241011 | 172400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20241011 | 172300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20241011 | 172200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20241011 | 172100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20241011 | 172000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20241011 | 171900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20241011 | 171800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20241011 | 171700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20241011 | 171600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20241011 | 171500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 25371 |
| 93 | 20241011 | 171400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20241011 | 171300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20241011 | 171200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20241011 | 171100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20241011 | 171000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20241011 | 170900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20241011 | 170800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20241011 | 170700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20241011 | 170600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20241011 | 170500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20241011 | 170400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20241011 | 170300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20241011 | 170200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20241011 | 170100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20241011 | 170000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20241011 | 165900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20241011 | 165800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20241011 | 165700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20241011 | 165600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20241011 | 165500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20241011 | 165400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20241011 | 165300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20241011 | 165200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20241011 | 165100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20241011 | 165000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20241011 | 164900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20241011 | 164800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20241011 | 164700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20241011 | 164600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20241011 | 164500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 25371 |
| 123 | 20241011 | 164400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20241011 | 164300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20241011 | 164200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20241011 | 164100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20241011 | 164000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20241011 | 163900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20241011 | 163800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20241011 | 163700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20241011 | 163600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20241011 | 163500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20241011 | 163400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20241011 | 163300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20241011 | 163200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20241011 | 163100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20241011 | 163000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20241011 | 162900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20241011 | 162800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20241011 | 162700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20241011 | 162600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20241011 | 162500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20241011 | 162400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20241011 | 162300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20241011 | 162200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20241011 | 162100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20241011 | 162000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20241011 | 161900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20241011 | 161800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20241011 | 161700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20241011 | 161600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20241011 | 161500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 25371 |
| 153 | 20241011 | 161400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20241011 | 161300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20241011 | 161200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20241011 | 161100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20241011 | 161000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20241011 | 160900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20241011 | 160800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20241011 | 160700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20241011 | 160600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20241011 | 160500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20241011 | 160400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20241011 | 160300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20241011 | 160200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20241011 | 160100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20241011 | 160000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20241011 | 155900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20241011 | 155800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20241011 | 155700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20241011 | 155600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20241011 | 155500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20241011 | 155400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20241011 | 155300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20241011 | 155200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20241011 | 155100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20241011 | 155000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20241011 | 154900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20241011 | 154800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20241011 | 154700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20241011 | 154600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20241011 | 154500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 25371 |
| 183 | 20241011 | 154400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20241011 | 154300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20241011 | 154200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20241011 | 154100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20241011 | 154000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20241011 | 153900 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20241011 | 153800 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20241011 | 153700 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20241011 | 153600 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20241011 | 153500 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20241011 | 153400 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20241011 | 153300 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20241011 | 153200 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20241011 | 153100 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20241011 | 153000 | 69499282000 | 248500 | 248500 | 248500 | 248500 | 25371 |
| 198 | 20241011 | 152900 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20241011 | 152800 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20241011 | 152700 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20241011 | 152600 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20241011 | 152500 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20241011 | 152400 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20241011 | 152300 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20241011 | 152200 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20241011 | 152100 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20241011 | 152000 | 63194588500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20241011 | 151900 | 63194588500 | 249000 | 249000 | 249000 | 248500 | 1295 |
| 209 | 20241011 | 151800 | 62872546500 | 248500 | 248500 | 249000 | 248500 | 780 |
| 210 | 20241011 | 151700 | 62678648500 | 249000 | 249000 | 249000 | 248500 | 431 |
| 211 | 20241011 | 151600 | 62571458000 | 248500 | 249000 | 249000 | 248500 | 370 |
| 212 | 20241011 | 151500 | 62479433500 | 248500 | 248500 | 249000 | 248000 | 1631 |
| 213 | 20241011 | 151400 | 62073843500 | 248500 | 248000 | 248500 | 248000 | 7188 |
| 214 | 20241011 | 151300 | 60287839000 | 248000 | 248000 | 248500 | 248000 | 626 |
| 215 | 20241011 | 151200 | 60132433000 | 248500 | 248500 | 248500 | 248000 | 859 |
| 216 | 20241011 | 151100 | 59919278000 | 248000 | 248000 | 248500 | 248000 | 644 |
| 217 | 20241011 | 151000 | 59759383000 | 248000 | 248500 | 248500 | 248000 | 558 |
| 218 | 20241011 | 150900 | 59620823000 | 248500 | 248000 | 248500 | 248000 | 842 |
| 219 | 20241011 | 150800 | 59411901000 | 248000 | 248000 | 248500 | 248000 | 293 |
| 220 | 20241011 | 150700 | 59339184500 | 248500 | 248500 | 248500 | 248000 | 578 |
| 221 | 20241011 | 150600 | 59195757500 | 248500 | 248000 | 248500 | 248000 | 935 |
| 222 | 20241011 | 150500 | 58963657000 | 248500 | 248000 | 248500 | 248000 | 345 |
| 223 | 20241011 | 150400 | 58878021000 | 248500 | 248500 | 248500 | 248000 | 419 |
| 224 | 20241011 | 150300 | 58773994000 | 248000 | 248000 | 248500 | 248000 | 391 |
| 225 | 20241011 | 150200 | 58676941000 | 248000 | 248000 | 248500 | 248000 | 313 |
| 226 | 20241011 | 150100 | 58599251500 | 248500 | 248500 | 248500 | 248000 | 212 |
| 227 | 20241011 | 150000 | 58546614000 | 248000 | 248500 | 248500 | 248000 | 894 |
| 228 | 20241011 | 145900 | 58324558500 | 248500 | 248500 | 248500 | 248000 | 1463 |
| 229 | 20241011 | 145800 | 57961187000 | 248000 | 248500 | 248500 | 248000 | 194 |
| 230 | 20241011 | 145700 | 57913034500 | 248000 | 248000 | 248500 | 248000 | 96 |
| 231 | 20241011 | 145600 | 57889215000 | 248500 | 248000 | 248500 | 248000 | 463 |
| 232 | 20241011 | 145500 | 57774225000 | 248500 | 247500 | 248500 | 247500 | 13269 |
| 233 | 20241011 | 145400 | 54483522500 | 248000 | 248000 | 248000 | 247500 | 278 |
| 234 | 20241011 | 145300 | 54414690500 | 247500 | 247500 | 248000 | 247500 | 315 |
| 235 | 20241011 | 145200 | 54336689500 | 248000 | 247500 | 248000 | 247500 | 327 |
| 236 | 20241011 | 145100 | 54255720000 | 247500 | 248000 | 248000 | 247500 | 407 |
| 237 | 20241011 | 145000 | 54154890500 | 248000 | 247500 | 248000 | 247500 | 234 |
| 238 | 20241011 | 144900 | 54096945000 | 247500 | 247500 | 248000 | 247500 | 431 |
| 239 | 20241011 | 144800 | 53990208500 | 247500 | 247500 | 248000 | 247500 | 374 |
| 240 | 20241011 | 144700 | 53897554000 | 247500 | 247500 | 248000 | 247500 | 443 |
| 241 | 20241011 | 144600 | 53787855500 | 247500 | 248000 | 248000 | 247500 | 325 |
| 242 | 20241011 | 144500 | 53707378000 | 247500 | 248000 | 248000 | 247500 | 205 |
| 243 | 20241011 | 144400 | 53656609500 | 247500 | 248000 | 248000 | 247500 | 527 |
| 244 | 20241011 | 144300 | 53526021000 | 247500 | 247500 | 248000 | 247500 | 431 |
| 245 | 20241011 | 144200 | 53419316500 | 247500 | 248000 | 248000 | 247500 | 737 |
| 246 | 20241011 | 144100 | 53236624500 | 247500 | 247500 | 248000 | 247500 | 152 |
| 247 | 20241011 | 144000 | 53198982500 | 247500 | 247500 | 248000 | 247500 | 236 |
| 248 | 20241011 | 143900 | 53140548000 | 247500 | 248000 | 248000 | 247500 | 531 |
| 249 | 20241011 | 143800 | 53008939000 | 248000 | 247500 | 248000 | 247500 | 166 |
| 250 | 20241011 | 143700 | 52967847500 | 248000 | 247500 | 248000 | 247500 | 509 |
| 251 | 20241011 | 143600 | 52841754000 | 247500 | 247500 | 248000 | 247500 | 359 |
| 252 | 20241011 | 143500 | 52752785000 | 247500 | 247500 | 248000 | 247500 | 254 |
| 253 | 20241011 | 143400 | 52689894000 | 248000 | 247500 | 248000 | 247500 | 293 |
| 254 | 20241011 | 143300 | 52617370000 | 248000 | 247500 | 248000 | 247500 | 233 |
| 255 | 20241011 | 143200 | 52559671000 | 247500 | 248000 | 248000 | 247500 | 344 |
| 256 | 20241011 | 143100 | 52474505000 | 247500 | 247500 | 248000 | 247500 | 50 |
| 257 | 20241011 | 143000 | 52462119500 | 247500 | 247500 | 248000 | 247500 | 156 |
| 258 | 20241011 | 142900 | 52423504500 | 247500 | 247500 | 248000 | 247500 | 571 |
| 259 | 20241011 | 142800 | 52282172000 | 248000 | 247500 | 248000 | 247500 | 204 |
| 260 | 20241011 | 142700 | 52231652500 | 247500 | 247500 | 248000 | 247500 | 20352 |
| 261 | 20241011 | 142600 | 47194524000 | 247500 | 247500 | 248000 | 247500 | 512 |
| 262 | 20241011 | 142500 | 47067792500 | 247500 | 248000 | 248000 | 247500 | 246 |
| 263 | 20241011 | 142400 | 47006864500 | 247500 | 247500 | 248000 | 247500 | 753 |
| 264 | 20241011 | 142300 | 46820488000 | 247500 | 247500 | 248000 | 247500 | 127 |
| 265 | 20241011 | 142200 | 46789031000 | 247500 | 248000 | 248000 | 247500 | 290 |
| 266 | 20241011 | 142100 | 46717195000 | 248000 | 247500 | 248000 | 247500 | 146 |
| 267 | 20241011 | 142000 | 46681044000 | 248000 | 248000 | 248000 | 247500 | 203 |
| 268 | 20241011 | 141900 | 46630763500 | 248000 | 247500 | 248000 | 247500 | 244 |
| 269 | 20241011 | 141800 | 46570353500 | 247500 | 247500 | 248000 | 247500 | 240 |
| 270 | 20241011 | 141700 | 46510916000 | 247500 | 247500 | 248000 | 247500 | 195 |
| 271 | 20241011 | 141600 | 46462639000 | 247500 | 247500 | 248000 | 247500 | 2077 |
| 272 | 20241011 | 141500 | 45947582500 | 248000 | 248000 | 248000 | 247500 | 127 |
| 273 | 20241011 | 141400 | 45916111000 | 247500 | 247500 | 248000 | 247500 | 354 |
| 274 | 20241011 | 141300 | 45828416500 | 247500 | 247500 | 248000 | 247500 | 186 |
| 275 | 20241011 | 141200 | 45782343500 | 248000 | 247500 | 248000 | 247500 | 166 |
| 276 | 20241011 | 141100 | 45741211500 | 247500 | 248000 | 248000 | 247500 | 178 |
| 277 | 20241011 | 141000 | 45697118000 | 247500 | 247500 | 248000 | 247500 | 139 |
| 278 | 20241011 | 140900 | 45662703000 | 247500 | 247500 | 248000 | 247500 | 141 |
| 279 | 20241011 | 140800 | 45627758500 | 248000 | 247500 | 248000 | 247500 | 145 |
| 280 | 20241011 | 140700 | 45591840500 | 247500 | 247500 | 248000 | 247500 | 1919 |
| 281 | 20241011 | 140600 | 45116867500 | 248000 | 247500 | 248000 | 247500 | 131 |
| 282 | 20241011 | 140500 | 45084414500 | 247500 | 247500 | 248000 | 247500 | 167 |
| 283 | 20241011 | 140400 | 45043052000 | 247500 | 247500 | 248000 | 247500 | 163 |
| 284 | 20241011 | 140300 | 45002687500 | 247500 | 247500 | 248000 | 247500 | 722 |
| 285 | 20241011 | 140200 | 44823970500 | 247500 | 248000 | 248000 | 247500 | 192 |
| 286 | 20241011 | 140100 | 44776441000 | 247500 | 247500 | 248000 | 247500 | 255 |
| 287 | 20241011 | 140000 | 44713293000 | 247500 | 247500 | 248000 | 247500 | 477 |
| 288 | 20241011 | 135900 | 44595183500 | 247500 | 247500 | 248000 | 247500 | 251 |
| 289 | 20241011 | 135800 | 44532995500 | 248000 | 248000 | 248000 | 247500 | 198 |
| 290 | 20241011 | 135700 | 44483956500 | 248000 | 248000 | 248000 | 247500 | 343 |
| 291 | 20241011 | 135600 | 44398969000 | 247500 | 248000 | 248000 | 247500 | 83 |
| 292 | 20241011 | 135500 | 44378416000 | 248000 | 247500 | 248000 | 247500 | 154 |
| 293 | 20241011 | 135400 | 44340288000 | 247500 | 248000 | 248000 | 247500 | 230 |
| 294 | 20241011 | 135300 | 44283324500 | 248000 | 247500 | 248000 | 247500 | 465 |
| 295 | 20241011 | 135200 | 44168214500 | 248000 | 248000 | 248000 | 247500 | 162 |
| 296 | 20241011 | 135100 | 44128073500 | 248000 | 248000 | 248000 | 247500 | 151 |
| 297 | 20241011 | 135000 | 44090634000 | 248000 | 247500 | 248000 | 247500 | 110 |
| 298 | 20241011 | 134900 | 44063395500 | 247500 | 248000 | 248000 | 247500 | 76 |
| 299 | 20241011 | 134800 | 44044569500 | 247500 | 247500 | 248000 | 247500 | 83 |
| 300 | 20241011 | 134700 | 44024006500 | 247500 | 247500 | 248000 | 247500 | 161 |
| 301 | 20241011 | 134600 | 43984129000 | 248000 | 248000 | 248000 | 247500 | 453 |
| 302 | 20241011 | 134500 | 43871803000 | 248000 | 247500 | 248000 | 247500 | 111 |
| 303 | 20241011 | 134400 | 43844288000 | 247500 | 247500 | 248000 | 247500 | 190 |
| 304 | 20241011 | 134300 | 43797226000 | 247500 | 247500 | 248000 | 247500 | 123 |
| 305 | 20241011 | 134200 | 43766758500 | 247500 | 247500 | 248000 | 247500 | 180 |
| 306 | 20241011 | 134100 | 43722178500 | 248000 | 247500 | 248000 | 247500 | 195 |
| 307 | 20241011 | 134000 | 43673861000 | 247500 | 247500 | 248000 | 247500 | 107 |
| 308 | 20241011 | 133900 | 43647366500 | 247500 | 248000 | 248500 | 247500 | 1640 |
| 309 | 20241011 | 133800 | 43240687500 | 248000 | 248000 | 248500 | 248000 | 1811 |
| 310 | 20241011 | 133700 | 42791539000 | 248500 | 248000 | 248500 | 248000 | 240 |
| 311 | 20241011 | 133600 | 42731974000 | 248000 | 248000 | 248500 | 248000 | 272 |
| 312 | 20241011 | 133500 | 42664477000 | 248000 | 248000 | 248500 | 248000 | 135 |
| 313 | 20241011 | 133400 | 42630993000 | 248000 | 248000 | 248500 | 248000 | 454 |
| 314 | 20241011 | 133300 | 42518325000 | 248000 | 248000 | 248500 | 248000 | 100 |
| 315 | 20241011 | 133200 | 42493512500 | 248000 | 248000 | 248500 | 248000 | 295 |
| 316 | 20241011 | 133100 | 42420338000 | 248000 | 248000 | 248500 | 248000 | 184 |
| 317 | 20241011 | 133000 | 42374680500 | 248500 | 248000 | 248500 | 248000 | 289 |
| 318 | 20241011 | 132900 | 42302958500 | 248000 | 248000 | 248500 | 248000 | 485 |
| 319 | 20241011 | 132800 | 42182632500 | 248000 | 248500 | 248500 | 248000 | 160 |
| 320 | 20241011 | 132700 | 42142927000 | 248000 | 248000 | 248500 | 248000 | 197 |
| 321 | 20241011 | 132600 | 42094030000 | 248000 | 248500 | 248500 | 248000 | 108 |
| 322 | 20241011 | 132500 | 42067222500 | 248500 | 248000 | 248500 | 248000 | 142 |
| 323 | 20241011 | 132400 | 42031981000 | 248000 | 248500 | 248500 | 248000 | 511 |
| 324 | 20241011 | 132300 | 41905242000 | 248500 | 248000 | 248500 | 248000 | 562 |
| 325 | 20241011 | 132200 | 41765845500 | 248500 | 248000 | 248500 | 248000 | 81 |
| 326 | 20241011 | 132100 | 41745736000 | 248500 | 248000 | 248500 | 248000 | 121 |
| 327 | 20241011 | 132000 | 41715715500 | 248000 | 248000 | 248500 | 248000 | 293 |
| 328 | 20241011 | 131900 | 41643008000 | 248500 | 248500 | 248500 | 248000 | 34 |
| 329 | 20241011 | 131800 | 41634564500 | 248500 | 248000 | 248500 | 248000 | 87 |
| 330 | 20241011 | 131700 | 41612951000 | 248500 | 248000 | 248500 | 248000 | 10103 |
| 331 | 20241011 | 131600 | 39107388500 | 247500 | 248000 | 248000 | 247500 | 110 |
| 332 | 20241011 | 131500 | 39080144500 | 248000 | 247500 | 248000 | 247500 | 197 |
| 333 | 20241011 | 131400 | 39031321000 | 248000 | 248000 | 248000 | 247500 | 162 |
| 334 | 20241011 | 131300 | 38991182000 | 247500 | 248000 | 248000 | 247500 | 71 |
| 335 | 20241011 | 131200 | 38973582000 | 247500 | 247500 | 248000 | 247500 | 78 |
| 336 | 20241011 | 131100 | 38954262000 | 248000 | 248000 | 248000 | 247500 | 67 |
| 337 | 20241011 | 131000 | 38937672000 | 247500 | 248000 | 248000 | 247500 | 80 |
| 338 | 20241011 | 130900 | 38917843500 | 247500 | 247500 | 248000 | 247000 | 5956 |
| 339 | 20241011 | 130800 | 37443741500 | 247500 | 247000 | 247500 | 247000 | 106 |
| 340 | 20241011 | 130700 | 37417547000 | 247000 | 247500 | 247500 | 247000 | 46 |
| 341 | 20241011 | 130600 | 37406176500 | 247500 | 247500 | 247500 | 247000 | 95 |
| 342 | 20241011 | 130500 | 37382682000 | 247000 | 247500 | 247500 | 247000 | 246 |
| 343 | 20241011 | 130400 | 37321863500 | 247000 | 247500 | 247500 | 247000 | 381 |
| 344 | 20241011 | 130300 | 37227746500 | 247500 | 247500 | 247500 | 247000 | 64 |
| 345 | 20241011 | 130200 | 37211915000 | 247000 | 247500 | 247500 | 247000 | 56 |
| 346 | 20241011 | 130100 | 37198062000 | 247500 | 247500 | 247500 | 247000 | 147 |
| 347 | 20241011 | 130000 | 37161683000 | 247500 | 248000 | 248000 | 247000 | 15891 |
| 348 | 20241011 | 125900 | 33229111000 | 247500 | 247500 | 248000 | 247500 | 137 |
| 349 | 20241011 | 125800 | 33195178000 | 247500 | 247500 | 248000 | 247500 | 130 |
| 350 | 20241011 | 125700 | 33162985000 | 247500 | 248000 | 248000 | 247500 | 138 |
| 351 | 20241011 | 125600 | 33128825500 | 247500 | 247500 | 248000 | 247500 | 167 |
| 352 | 20241011 | 125500 | 33087456500 | 247500 | 247500 | 248000 | 247500 | 212 |
| 353 | 20241011 | 125400 | 33034958500 | 247500 | 247500 | 248000 | 247500 | 244 |
| 354 | 20241011 | 125300 | 32974563500 | 247500 | 247500 | 248000 | 247500 | 175 |
| 355 | 20241011 | 125200 | 32931228000 | 248000 | 247500 | 248000 | 247500 | 150 |
| 356 | 20241011 | 125100 | 32894088500 | 247500 | 247500 | 248000 | 247500 | 150 |
| 357 | 20241011 | 125000 | 32856944500 | 247500 | 247500 | 248000 | 247500 | 277 |
| 358 | 20241011 | 124900 | 32788322500 | 248000 | 248000 | 248000 | 247500 | 327 |
| 359 | 20241011 | 124800 | 32707292000 | 247500 | 248000 | 248000 | 247500 | 200 |
| 360 | 20241011 | 124700 | 32657733000 | 247500 | 248000 | 248000 | 247500 | 504 |
| 361 | 20241011 | 124600 | 32532812000 | 248000 | 248000 | 248000 | 247500 | 431 |
| 362 | 20241011 | 124500 | 32425975500 | 247500 | 247500 | 248000 | 247500 | 170 |
| 363 | 20241011 | 124400 | 32383873000 | 247500 | 247500 | 248000 | 247500 | 210 |
| 364 | 20241011 | 124300 | 32331895000 | 247500 | 247500 | 248000 | 247500 | 359 |
| 365 | 20241011 | 124200 | 32242951000 | 248000 | 247500 | 248000 | 247500 | 205 |
| 366 | 20241011 | 124100 | 32192192500 | 247500 | 247500 | 248000 | 247500 | 331 |
| 367 | 20241011 | 124000 | 32110208500 | 247500 | 247500 | 248000 | 247500 | 171 |
| 368 | 20241011 | 123900 | 32067846000 | 247500 | 247500 | 248000 | 247500 | 133 |
| 369 | 20241011 | 123800 | 32034893500 | 247500 | 247500 | 248000 | 247500 | 196 |
| 370 | 20241011 | 123700 | 31986369500 | 247500 | 248000 | 248000 | 247500 | 198 |
| 371 | 20241011 | 123600 | 31937355000 | 248000 | 247500 | 248000 | 247500 | 138 |
| 372 | 20241011 | 123500 | 31903164500 | 247500 | 247500 | 248000 | 247500 | 109 |
| 373 | 20241011 | 123400 | 31876170000 | 248000 | 247500 | 248000 | 247500 | 589 |
| 374 | 20241011 | 123300 | 31730125500 | 247500 | 247500 | 248000 | 247500 | 157 |
| 375 | 20241011 | 123200 | 31691254000 | 248000 | 248000 | 248000 | 247500 | 198 |
| 376 | 20241011 | 123100 | 31642223000 | 247500 | 248000 | 248000 | 247500 | 193 |
| 377 | 20241011 | 123000 | 31594396000 | 247500 | 247500 | 248000 | 247500 | 109 |
| 378 | 20241011 | 122900 | 31567403500 | 248000 | 248000 | 248000 | 247500 | 134 |
| 379 | 20241011 | 122800 | 31534202000 | 248000 | 248000 | 248000 | 247500 | 95 |
| 380 | 20241011 | 122700 | 31510671000 | 247500 | 248000 | 248000 | 247500 | 185 |
| 381 | 20241011 | 122600 | 31464879500 | 247500 | 247500 | 248000 | 247500 | 93 |
| 382 | 20241011 | 122500 | 31441850500 | 248000 | 247500 | 248000 | 247500 | 129 |
| 383 | 20241011 | 122400 | 31409897000 | 247500 | 247500 | 248000 | 247500 | 850 |
| 384 | 20241011 | 122300 | 31199506500 | 248000 | 248000 | 248000 | 247500 | 59 |
| 385 | 20241011 | 122200 | 31184882000 | 247500 | 248000 | 248000 | 247500 | 295 |
| 386 | 20241011 | 122100 | 31111739000 | 247500 | 248000 | 248000 | 247500 | 162 |
| 387 | 20241011 | 122000 | 31071637500 | 247500 | 247500 | 248000 | 247500 | 84 |
| 388 | 20241011 | 121900 | 31050819000 | 248000 | 248000 | 248000 | 247500 | 388 |
| 389 | 20241011 | 121800 | 30954613000 | 248000 | 247500 | 248000 | 247500 | 52 |
| 390 | 20241011 | 121700 | 30941731500 | 247500 | 248000 | 248000 | 247500 | 260 |
| 391 | 20241011 | 121600 | 30877264000 | 247500 | 248000 | 248000 | 247500 | 210 |
| 392 | 20241011 | 121500 | 30825190500 | 248000 | 247500 | 248000 | 247500 | 64 |
| 393 | 20241011 | 121400 | 30809331000 | 248000 | 247500 | 248000 | 247500 | 46 |
| 394 | 20241011 | 121300 | 30797942000 | 247500 | 247500 | 248000 | 247500 | 68 |
| 395 | 20241011 | 121200 | 30781103000 | 247500 | 247500 | 248000 | 247500 | 126 |
| 396 | 20241011 | 121100 | 30749897500 | 248000 | 247500 | 248000 | 247500 | 90 |
| 397 | 20241011 | 121000 | 30727593500 | 247500 | 247500 | 248000 | 247500 | 104 |
| 398 | 20241011 | 120900 | 30701835000 | 247500 | 247500 | 248000 | 247500 | 308 |
| 399 | 20241011 | 120800 | 30625553000 | 248000 | 247500 | 248000 | 247500 | 82 |
| 400 | 20241011 | 120700 | 30605236000 | 247500 | 247500 | 248000 | 247500 | 54 |
| 401 | 20241011 | 120600 | 30591866500 | 248000 | 248000 | 248000 | 247500 | 8 |
| 402 | 20241011 | 120500 | 30589883500 | 247500 | 247000 | 248000 | 247000 | 6846 |
| 403 | 20241011 | 120400 | 28895533000 | 247500 | 247500 | 247500 | 247000 | 2155 |
| 404 | 20241011 | 120300 | 28362173000 | 247500 | 247500 | 247500 | 247000 | 48 |
| 405 | 20241011 | 120200 | 28350309000 | 247500 | 247000 | 247500 | 247000 | 431 |
| 406 | 20241011 | 120100 | 28243849000 | 247500 | 247500 | 247500 | 247000 | 1457 |
| 407 | 20241011 | 120000 | 27883869500 | 247500 | 247000 | 247500 | 247000 | 289 |
| 408 | 20241011 | 115900 | 27812401000 | 247000 | 247500 | 247500 | 247000 | 267 |
| 409 | 20241011 | 115800 | 27746414000 | 247000 | 247500 | 247500 | 247000 | 138 |
| 410 | 20241011 | 115700 | 27712278000 | 247500 | 247500 | 247500 | 247000 | 78 |
| 411 | 20241011 | 115600 | 27692978500 | 247000 | 247500 | 247500 | 247000 | 97 |
| 412 | 20241011 | 115500 | 27668974500 | 247000 | 247500 | 247500 | 247000 | 367 |
| 413 | 20241011 | 115400 | 27578255000 | 247000 | 247000 | 247500 | 247000 | 108 |
| 414 | 20241011 | 115300 | 27551547500 | 247500 | 247500 | 247500 | 247000 | 70 |
| 415 | 20241011 | 115200 | 27534241500 | 247500 | 247500 | 247500 | 247000 | 73 |
| 416 | 20241011 | 115100 | 27516192000 | 247500 | 247500 | 247500 | 247000 | 170 |
| 417 | 20241011 | 115000 | 27474163000 | 247500 | 247500 | 247500 | 247000 | 46 |
| 418 | 20241011 | 114900 | 27462789000 | 247500 | 247500 | 247500 | 247000 | 66 |
| 419 | 20241011 | 114800 | 27446461000 | 247500 | 247000 | 247500 | 247000 | 3344 |
| 420 | 20241011 | 114700 | 26618845000 | 247000 | 247500 | 247500 | 247000 | 133 |
| 421 | 20241011 | 114600 | 26585986500 | 247500 | 247500 | 247500 | 247000 | 45 |
| 422 | 20241011 | 114500 | 26574859000 | 247000 | 247500 | 247500 | 247000 | 91 |
| 423 | 20241011 | 114400 | 26552368500 | 247500 | 247500 | 247500 | 247000 | 284 |
| 424 | 20241011 | 114300 | 26482092500 | 247500 | 247500 | 247500 | 247000 | 142 |
| 425 | 20241011 | 114200 | 26446970500 | 247500 | 247000 | 247500 | 247000 | 734 |
| 426 | 20241011 | 114100 | 26265624000 | 247500 | 247000 | 247500 | 247000 | 117 |
| 427 | 20241011 | 114000 | 26236685500 | 247000 | 247500 | 247500 | 247000 | 130 |
| 428 | 20241011 | 113900 | 26204533000 | 247000 | 247000 | 247000 | 246500 | 3896 |
| 429 | 20241011 | 113800 | 25242226500 | 246500 | 247000 | 247000 | 246500 | 133 |
| 430 | 20241011 | 113700 | 25209393500 | 246500 | 247000 | 247000 | 246500 | 90 |
| 431 | 20241011 | 113600 | 25187179000 | 247000 | 247000 | 247000 | 246500 | 3440 |
| 432 | 20241011 | 113500 | 24337527000 | 247000 | 247500 | 247500 | 247000 | 153 |
| 433 | 20241011 | 113400 | 24299713000 | 247500 | 247500 | 247500 | 247000 | 305 |
| 434 | 20241011 | 113300 | 24224345500 | 247500 | 247000 | 247500 | 247000 | 72 |
| 435 | 20241011 | 113200 | 24206537000 | 247500 | 247500 | 247500 | 247000 | 299 |
| 436 | 20241011 | 113100 | 24132606000 | 247500 | 247500 | 247500 | 247000 | 152 |
| 437 | 20241011 | 113000 | 24095027000 | 247500 | 247500 | 247500 | 247000 | 205 |
| 438 | 20241011 | 112900 | 24044324500 | 247500 | 247500 | 247500 | 247000 | 97 |
| 439 | 20241011 | 112800 | 24020349500 | 247500 | 247500 | 247500 | 247000 | 145 |
| 440 | 20241011 | 112700 | 23984517500 | 247000 | 247000 | 247500 | 247000 | 107 |
| 441 | 20241011 | 112600 | 23958046000 | 247000 | 247500 | 247500 | 247000 | 117 |
| 442 | 20241011 | 112500 | 23929125000 | 247500 | 247500 | 247500 | 247000 | 113 |
| 443 | 20241011 | 112400 | 23901193000 | 247500 | 247000 | 247500 | 247000 | 166 |
| 444 | 20241011 | 112300 | 23860141000 | 247500 | 247000 | 247500 | 247000 | 62 |
| 445 | 20241011 | 112200 | 23844811000 | 247500 | 248000 | 248000 | 247000 | 1407 |
| 446 | 20241011 | 112100 | 23496580000 | 248000 | 248000 | 248000 | 247500 | 66 |
| 447 | 20241011 | 112000 | 23480225000 | 247500 | 248000 | 248000 | 247500 | 1201 |
| 448 | 20241011 | 111900 | 23182939500 | 248000 | 247500 | 248000 | 247500 | 134 |
| 449 | 20241011 | 111800 | 23149755500 | 248000 | 248000 | 248000 | 247500 | 167 |
| 450 | 20241011 | 111700 | 23108357500 | 247500 | 247500 | 248000 | 247500 | 172 |
| 451 | 20241011 | 111600 | 23065736500 | 248000 | 248000 | 248000 | 247500 | 115 |
| 452 | 20241011 | 111500 | 23037250000 | 248000 | 248000 | 248000 | 247500 | 204 |
| 453 | 20241011 | 111400 | 22986693500 | 248000 | 248000 | 248000 | 247500 | 70 |
| 454 | 20241011 | 111300 | 22969339000 | 247500 | 247500 | 248000 | 247500 | 116 |
| 455 | 20241011 | 111200 | 22940596000 | 247500 | 247500 | 248000 | 247500 | 68 |
| 456 | 20241011 | 111100 | 22923746000 | 247500 | 247500 | 248000 | 247500 | 38 |
| 457 | 20241011 | 111000 | 22914331000 | 248000 | 248000 | 248000 | 247500 | 178 |
| 458 | 20241011 | 110900 | 22870237500 | 248000 | 247500 | 248000 | 247500 | 3399 |
| 459 | 20241011 | 110800 | 22028803000 | 247500 | 247000 | 247500 | 247000 | 124 |
| 460 | 20241011 | 110700 | 21998163500 | 247000 | 247500 | 247500 | 247000 | 120 |
| 461 | 20241011 | 110600 | 21968481000 | 247000 | 247500 | 247500 | 247000 | 44 |
| 462 | 20241011 | 110500 | 21957601500 | 247000 | 247000 | 247500 | 247000 | 116 |
| 463 | 20241011 | 110400 | 21928930500 | 247000 | 247500 | 247500 | 247000 | 59 |
| 464 | 20241011 | 110300 | 21914336000 | 247500 | 247500 | 247500 | 247000 | 394 |
| 465 | 20241011 | 110200 | 21816905000 | 247000 | 247000 | 247500 | 247000 | 36 |
| 466 | 20241011 | 110100 | 21808003000 | 247500 | 247500 | 247500 | 247000 | 72 |
| 467 | 20241011 | 110000 | 21790201000 | 247000 | 247000 | 247500 | 247000 | 138 |
| 468 | 20241011 | 105900 | 21756090000 | 247500 | 248000 | 248000 | 247000 | 2581 |
| 469 | 20241011 | 105800 | 21117571500 | 247500 | 248000 | 248000 | 247500 | 358 |
| 470 | 20241011 | 105700 | 21028960500 | 247500 | 248000 | 248000 | 247500 | 357 |
| 471 | 20241011 | 105600 | 20940461500 | 247500 | 247500 | 248000 | 247500 | 137 |
| 472 | 20241011 | 105500 | 20906535500 | 248000 | 248000 | 248000 | 247500 | 79 |
| 473 | 20241011 | 105400 | 20886965000 | 248000 | 247500 | 248000 | 247500 | 541 |
| 474 | 20241011 | 105300 | 20753029000 | 248000 | 247500 | 248000 | 247500 | 188 |
| 475 | 20241011 | 105200 | 20706430000 | 247500 | 248000 | 248000 | 247500 | 165 |
| 476 | 20241011 | 105100 | 20665570000 | 248000 | 248000 | 248000 | 247500 | 68 |
| 477 | 20241011 | 105000 | 20648719000 | 247500 | 247500 | 248000 | 247500 | 255 |
| 478 | 20241011 | 104900 | 20585556500 | 248000 | 247500 | 248000 | 247500 | 103 |
| 479 | 20241011 | 104800 | 20560043000 | 247500 | 247500 | 248000 | 247500 | 159 |
| 480 | 20241011 | 104700 | 20520651500 | 247500 | 248000 | 248000 | 247500 | 166 |
| 481 | 20241011 | 104600 | 20479547500 | 247500 | 247500 | 248000 | 247500 | 275 |
| 482 | 20241011 | 104500 | 20411370000 | 247500 | 248000 | 248000 | 247500 | 240 |
| 483 | 20241011 | 104400 | 20351955000 | 248000 | 248000 | 248000 | 247500 | 224 |
| 484 | 20241011 | 104300 | 20296503500 | 248000 | 247500 | 248000 | 247500 | 345 |
| 485 | 20241011 | 104200 | 20211086000 | 247500 | 248000 | 248000 | 247500 | 148 |
| 486 | 20241011 | 104100 | 20174422500 | 247500 | 248000 | 248000 | 247500 | 265 |
| 487 | 20241011 | 104000 | 20108782500 | 248000 | 248500 | 248500 | 247500 | 1322 |
| 488 | 20241011 | 103900 | 19781107000 | 248500 | 248500 | 248500 | 248000 | 203 |
| 489 | 20241011 | 103800 | 19730714500 | 248500 | 248000 | 248500 | 248000 | 346 |
| 490 | 20241011 | 103700 | 19644900500 | 248000 | 248000 | 248500 | 248000 | 500 |
| 491 | 20241011 | 103600 | 19520877000 | 248500 | 248000 | 248500 | 248000 | 383 |
| 492 | 20241011 | 103500 | 19425820000 | 248000 | 248500 | 248500 | 248000 | 251 |
| 493 | 20241011 | 103400 | 19363517500 | 248000 | 248000 | 248500 | 248000 | 231 |
| 494 | 20241011 | 103300 | 19306226500 | 248000 | 248000 | 248500 | 248000 | 550 |
| 495 | 20241011 | 103200 | 19169803500 | 248000 | 247500 | 248500 | 247500 | 4629 |
| 496 | 20241011 | 103100 | 18021837000 | 247500 | 247500 | 248000 | 247500 | 338 |
| 497 | 20241011 | 103000 | 17938113000 | 248000 | 248000 | 248000 | 247500 | 410 |
| 498 | 20241011 | 102900 | 17836565500 | 248000 | 248000 | 248000 | 247500 | 267 |
| 499 | 20241011 | 102800 | 17770367500 | 247500 | 248000 | 248000 | 247500 | 241 |
| 500 | 20241011 | 102700 | 17710671000 | 248000 | 247500 | 248000 | 247500 | 116 |
| 501 | 20241011 | 102600 | 17681921000 | 247500 | 247500 | 248000 | 247500 | 201 |
| 502 | 20241011 | 102500 | 17632121000 | 247500 | 247500 | 248000 | 247500 | 197 |
| 503 | 20241011 | 102400 | 17583317000 | 248000 | 248000 | 248000 | 247500 | 115 |
| 504 | 20241011 | 102300 | 17554803000 | 248000 | 247500 | 248000 | 247500 | 143 |
| 505 | 20241011 | 102200 | 17519378500 | 248000 | 248000 | 248000 | 247500 | 72 |
| 506 | 20241011 | 102100 | 17501527000 | 248000 | 247500 | 248000 | 247500 | 135 |
| 507 | 20241011 | 102000 | 17468078500 | 248000 | 248000 | 248000 | 247500 | 387 |
| 508 | 20241011 | 101900 | 17372257500 | 248000 | 248000 | 248000 | 247500 | 213 |
| 509 | 20241011 | 101800 | 17319493000 | 248000 | 247500 | 248000 | 247500 | 363 |
| 510 | 20241011 | 101700 | 17229478500 | 247500 | 248000 | 248000 | 247500 | 451 |
| 511 | 20241011 | 101600 | 17117658500 | 248000 | 248000 | 248000 | 247500 | 203 |
| 512 | 20241011 | 101500 | 17067335500 | 247500 | 248000 | 248000 | 247500 | 164 |
| 513 | 20241011 | 101400 | 17026695500 | 247500 | 248000 | 248000 | 247500 | 291 |
| 514 | 20241011 | 101300 | 16954560000 | 247500 | 248000 | 248000 | 247500 | 70 |
| 515 | 20241011 | 101200 | 16937215500 | 247500 | 248000 | 248000 | 247500 | 219 |
| 516 | 20241011 | 101100 | 16882949500 | 248000 | 248000 | 248000 | 247500 | 70 |
| 517 | 20241011 | 101000 | 16865601000 | 247500 | 248500 | 248500 | 247500 | 445 |
| 518 | 20241011 | 100900 | 16755245000 | 248500 | 248000 | 248500 | 248000 | 977 |
| 519 | 20241011 | 100800 | 16512912500 | 248000 | 248000 | 248000 | 247500 | 447 |
| 520 | 20241011 | 100700 | 16402085500 | 248000 | 248000 | 248000 | 247500 | 133 |
| 521 | 20241011 | 100600 | 16369106500 | 248000 | 248000 | 248000 | 247500 | 2167 |
| 522 | 20241011 | 100500 | 15831742000 | 248000 | 248000 | 248000 | 247500 | 594 |
| 523 | 20241011 | 100400 | 15684450000 | 248000 | 248000 | 248000 | 247500 | 335 |
| 524 | 20241011 | 100300 | 15601433000 | 248000 | 247500 | 248000 | 247500 | 228 |
| 525 | 20241011 | 100200 | 15544987000 | 248000 | 247500 | 248000 | 247500 | 513 |
| 526 | 20241011 | 100100 | 15417783000 | 248000 | 247500 | 248000 | 247500 | 183 |
| 527 | 20241011 | 100000 | 15372447000 | 248000 | 248000 | 248000 | 247500 | 84 |
| 528 | 20241011 | 095900 | 15351623500 | 247500 | 248000 | 248000 | 247500 | 129 |
| 529 | 20241011 | 095800 | 15319661500 | 248000 | 247500 | 248000 | 247500 | 145 |
| 530 | 20241011 | 095700 | 15283717000 | 248000 | 247500 | 248000 | 247500 | 98 |
| 531 | 20241011 | 095600 | 15259434000 | 247500 | 247500 | 248000 | 247500 | 27 |
| 532 | 20241011 | 095500 | 15252745500 | 247500 | 248000 | 248000 | 247500 | 179 |
| 533 | 20241011 | 095400 | 15208381000 | 247500 | 248000 | 248000 | 247500 | 349 |
| 534 | 20241011 | 095300 | 15121899000 | 248000 | 248000 | 248000 | 247500 | 507 |
| 535 | 20241011 | 095200 | 14996203000 | 248000 | 247500 | 248500 | 247500 | 809 |
| 536 | 20241011 | 095100 | 14795589500 | 248000 | 248000 | 248000 | 247500 | 370 |
| 537 | 20241011 | 095000 | 14703831000 | 248000 | 248000 | 248500 | 247500 | 408 |
| 538 | 20241011 | 094900 | 14602582500 | 248000 | 247500 | 248500 | 247500 | 5710 |
| 539 | 20241011 | 094800 | 13186472000 | 248000 | 248000 | 248000 | 247500 | 158 |
| 540 | 20241011 | 094700 | 13147329500 | 248000 | 247500 | 248000 | 247500 | 58 |
| 541 | 20241011 | 094600 | 13132957500 | 247500 | 247500 | 248000 | 247000 | 2334 |
| 542 | 20241011 | 094500 | 12555302000 | 248000 | 248000 | 248000 | 247500 | 237 |
| 543 | 20241011 | 094400 | 12496606500 | 247500 | 247500 | 248000 | 247500 | 156 |
| 544 | 20241011 | 094300 | 12457948500 | 248000 | 247500 | 248000 | 247500 | 193 |
| 545 | 20241011 | 094200 | 12410165000 | 248000 | 248000 | 248000 | 247500 | 475 |
| 546 | 20241011 | 094100 | 12292563000 | 247500 | 247500 | 248000 | 247500 | 476 |
| 547 | 20241011 | 094000 | 12174653000 | 248000 | 247500 | 248000 | 247500 | 663 |
| 548 | 20241011 | 093900 | 12010547000 | 248000 | 248000 | 248000 | 247500 | 107 |
| 549 | 20241011 | 093800 | 11984044000 | 248000 | 247500 | 248000 | 247500 | 657 |
| 550 | 20241011 | 093700 | 11821161000 | 248000 | 248000 | 248000 | 247500 | 250 |
| 551 | 20241011 | 093600 | 11759268500 | 247500 | 248000 | 248000 | 247500 | 178 |
| 552 | 20241011 | 093500 | 11715179000 | 248000 | 248000 | 248000 | 247500 | 134 |
| 553 | 20241011 | 093400 | 11681979000 | 248000 | 247500 | 248000 | 247000 | 2516 |
| 554 | 20241011 | 093300 | 11059112500 | 247500 | 248000 | 248000 | 247500 | 1126 |
| 555 | 20241011 | 093200 | 10780414000 | 248000 | 247500 | 248000 | 247500 | 64 |
| 556 | 20241011 | 093100 | 10764556500 | 247500 | 248000 | 248000 | 247500 | 726 |
| 557 | 20241011 | 093000 | 10584767000 | 248000 | 247500 | 248000 | 247500 | 211 |
| 558 | 20241011 | 092900 | 10532532500 | 248000 | 247500 | 248000 | 247500 | 264 |
| 559 | 20241011 | 092800 | 10467186500 | 247500 | 248000 | 248000 | 247500 | 108 |
| 560 | 20241011 | 092700 | 10440432500 | 247500 | 248000 | 248000 | 247500 | 987 |
| 561 | 20241011 | 092600 | 10196141000 | 248000 | 248000 | 248000 | 247500 | 376 |
| 562 | 20241011 | 092500 | 10102943000 | 248000 | 248000 | 248000 | 247500 | 419 |
| 563 | 20241011 | 092400 | 9999104000 | 248000 | 248000 | 248000 | 247500 | 1167 |
| 564 | 20241011 | 092300 | 9709826000 | 248000 | 247500 | 248000 | 247500 | 182 |
| 565 | 20241011 | 092200 | 9664773500 | 247500 | 247500 | 248000 | 247500 | 123 |
| 566 | 20241011 | 092100 | 9634328500 | 248000 | 247500 | 248000 | 247000 | 1706 |
| 567 | 20241011 | 092000 | 9212183500 | 247000 | 247500 | 247500 | 247000 | 215 |
| 568 | 20241011 | 091900 | 9158999000 | 247500 | 247500 | 247500 | 247000 | 687 |
| 569 | 20241011 | 091800 | 8989255000 | 247500 | 248000 | 248000 | 247000 | 1466 |
| 570 | 20241011 | 091700 | 8626533500 | 247500 | 248000 | 248000 | 247500 | 295 |
| 571 | 20241011 | 091600 | 8553460000 | 248000 | 248000 | 248000 | 247500 | 868 |
| 572 | 20241011 | 091500 | 8338260000 | 248000 | 248000 | 248000 | 247500 | 1320 |
| 573 | 20241011 | 091400 | 8011003000 | 248000 | 249000 | 249000 | 248000 | 1644 |
| 574 | 20241011 | 091300 | 7602661500 | 248500 | 249000 | 249000 | 248500 | 422 |
| 575 | 20241011 | 091200 | 7497678000 | 249000 | 249000 | 249000 | 248500 | 212 |
| 576 | 20241011 | 091100 | 7444902500 | 249000 | 248500 | 249500 | 248500 | 1561 |
| 577 | 20241011 | 091000 | 7056199000 | 248500 | 249000 | 249500 | 248500 | 6190 |
| 578 | 20241011 | 090900 | 5515391500 | 249000 | 249000 | 249000 | 248500 | 1021 |
| 579 | 20241011 | 090800 | 5261327000 | 248500 | 248000 | 249000 | 247500 | 2309 |
| 580 | 20241011 | 090700 | 4687967000 | 248000 | 248000 | 248000 | 247500 | 1597 |
| 581 | 20241011 | 090600 | 4291913500 | 248500 | 248500 | 248500 | 248000 | 670 |
| 582 | 20241011 | 090500 | 4125636000 | 248500 | 248500 | 249000 | 248000 | 1949 |
| 583 | 20241011 | 090400 | 3640818000 | 249000 | 248500 | 249000 | 248000 | 1746 |
| 584 | 20241011 | 090300 | 3206921500 | 248000 | 247500 | 248000 | 247000 | 2220 |
| 585 | 20241011 | 090200 | 2656918500 | 247500 | 248000 | 248000 | 247500 | 1205 |
| 586 | 20241011 | 090100 | 2358622000 | 248000 | 248000 | 248500 | 248000 | 2613 |
| 587 | 20241011 | 090000 | 1710214500 | 248000 | 248000 | 249000 | 247500 | 6878 |