35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241025 | 184500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 52821 |
| 3 | 20241025 | 184400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 4 | 20241025 | 184300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 5 | 20241025 | 184200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 6 | 20241025 | 184100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 7 | 20241025 | 184000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 8 | 20241025 | 183900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 9 | 20241025 | 183800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 10 | 20241025 | 183700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 11 | 20241025 | 183600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 12 | 20241025 | 183500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 13 | 20241025 | 183400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 14 | 20241025 | 183300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 15 | 20241025 | 183200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 16 | 20241025 | 183100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 17 | 20241025 | 183000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 18 | 20241025 | 182900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 19 | 20241025 | 182800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 20 | 20241025 | 182700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 21 | 20241025 | 182600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 22 | 20241025 | 182500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 23 | 20241025 | 182400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 24 | 20241025 | 182300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 25 | 20241025 | 182200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 26 | 20241025 | 182100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 27 | 20241025 | 182000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 28 | 20241025 | 181900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 29 | 20241025 | 181800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 30 | 20241025 | 181700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 31 | 20241025 | 181600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 32 | 20241025 | 181500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 52821 |
| 33 | 20241025 | 181400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 34 | 20241025 | 181300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 35 | 20241025 | 181200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 36 | 20241025 | 181100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 37 | 20241025 | 181000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 38 | 20241025 | 180900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 39 | 20241025 | 180800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 40 | 20241025 | 180700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 41 | 20241025 | 180600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 42 | 20241025 | 180500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 43 | 20241025 | 180400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 44 | 20241025 | 180300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 45 | 20241025 | 180200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 46 | 20241025 | 180100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 47 | 20241025 | 180000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 48 | 20241025 | 175900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 49 | 20241025 | 175800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 50 | 20241025 | 175700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 51 | 20241025 | 175600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 52 | 20241025 | 175500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 53 | 20241025 | 175400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 54 | 20241025 | 175300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 55 | 20241025 | 175200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 56 | 20241025 | 175100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 57 | 20241025 | 175000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 58 | 20241025 | 174900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 59 | 20241025 | 174800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 60 | 20241025 | 174700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 61 | 20241025 | 174600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 62 | 20241025 | 174500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 52821 |
| 63 | 20241025 | 174400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 64 | 20241025 | 174300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 65 | 20241025 | 174200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 66 | 20241025 | 174100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 67 | 20241025 | 174000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 68 | 20241025 | 173900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 69 | 20241025 | 173800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 70 | 20241025 | 173700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 71 | 20241025 | 173600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 72 | 20241025 | 173500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 73 | 20241025 | 173400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 74 | 20241025 | 173300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 75 | 20241025 | 173200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 76 | 20241025 | 173100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 77 | 20241025 | 173000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 78 | 20241025 | 172900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 79 | 20241025 | 172800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 80 | 20241025 | 172700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 81 | 20241025 | 172600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 82 | 20241025 | 172500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 83 | 20241025 | 172400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 84 | 20241025 | 172300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 85 | 20241025 | 172200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 86 | 20241025 | 172100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 87 | 20241025 | 172000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 88 | 20241025 | 171900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 89 | 20241025 | 171800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 90 | 20241025 | 171700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 91 | 20241025 | 171600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 92 | 20241025 | 171500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 52821 |
| 93 | 20241025 | 171400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 94 | 20241025 | 171300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 95 | 20241025 | 171200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 96 | 20241025 | 171100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 97 | 20241025 | 171000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 98 | 20241025 | 170900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 99 | 20241025 | 170800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 100 | 20241025 | 170700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 101 | 20241025 | 170600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 102 | 20241025 | 170500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 103 | 20241025 | 170400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 104 | 20241025 | 170300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 105 | 20241025 | 170200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 106 | 20241025 | 170100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 107 | 20241025 | 170000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 108 | 20241025 | 165900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 109 | 20241025 | 165800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 110 | 20241025 | 165700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 111 | 20241025 | 165600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 112 | 20241025 | 165500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 113 | 20241025 | 165400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 114 | 20241025 | 165300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 115 | 20241025 | 165200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 116 | 20241025 | 165100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 117 | 20241025 | 165000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 118 | 20241025 | 164900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 119 | 20241025 | 164800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 120 | 20241025 | 164700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 121 | 20241025 | 164600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 122 | 20241025 | 164500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 52821 |
| 123 | 20241025 | 164400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 124 | 20241025 | 164300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 125 | 20241025 | 164200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 126 | 20241025 | 164100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 127 | 20241025 | 164000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 128 | 20241025 | 163900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 129 | 20241025 | 163800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 130 | 20241025 | 163700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 131 | 20241025 | 163600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 132 | 20241025 | 163500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 133 | 20241025 | 163400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 134 | 20241025 | 163300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 135 | 20241025 | 163200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 136 | 20241025 | 163100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 137 | 20241025 | 163000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 138 | 20241025 | 162900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 139 | 20241025 | 162800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 140 | 20241025 | 162700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 141 | 20241025 | 162600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 142 | 20241025 | 162500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 143 | 20241025 | 162400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 144 | 20241025 | 162300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 145 | 20241025 | 162200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 146 | 20241025 | 162100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 147 | 20241025 | 162000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 148 | 20241025 | 161900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 149 | 20241025 | 161800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 150 | 20241025 | 161700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 151 | 20241025 | 161600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 152 | 20241025 | 161500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 52821 |
| 153 | 20241025 | 161400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 154 | 20241025 | 161300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 155 | 20241025 | 161200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 156 | 20241025 | 161100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 157 | 20241025 | 161000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 158 | 20241025 | 160900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 159 | 20241025 | 160800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 160 | 20241025 | 160700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 161 | 20241025 | 160600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 162 | 20241025 | 160500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 163 | 20241025 | 160400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 164 | 20241025 | 160300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 165 | 20241025 | 160200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 166 | 20241025 | 160100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 167 | 20241025 | 160000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 168 | 20241025 | 155900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 169 | 20241025 | 155800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 170 | 20241025 | 155700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 171 | 20241025 | 155600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 172 | 20241025 | 155500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 173 | 20241025 | 155400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 174 | 20241025 | 155300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 175 | 20241025 | 155200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 176 | 20241025 | 155100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 177 | 20241025 | 155000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 178 | 20241025 | 154900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 179 | 20241025 | 154800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 180 | 20241025 | 154700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 181 | 20241025 | 154600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 182 | 20241025 | 154500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 52821 |
| 183 | 20241025 | 154400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 184 | 20241025 | 154300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 185 | 20241025 | 154200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 186 | 20241025 | 154100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 187 | 20241025 | 154000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 188 | 20241025 | 153900 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 189 | 20241025 | 153800 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 190 | 20241025 | 153700 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 191 | 20241025 | 153600 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 192 | 20241025 | 153500 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 193 | 20241025 | 153400 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 194 | 20241025 | 153300 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 195 | 20241025 | 153200 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 196 | 20241025 | 153100 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 197 | 20241025 | 153000 | 250523052500 | 225500 | 225500 | 225500 | 225500 | 52821 |
| 198 | 20241025 | 152900 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 199 | 20241025 | 152800 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 200 | 20241025 | 152700 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 201 | 20241025 | 152600 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 202 | 20241025 | 152500 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 203 | 20241025 | 152400 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 204 | 20241025 | 152300 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 205 | 20241025 | 152200 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 206 | 20241025 | 152100 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 207 | 20241025 | 152000 | 238611917000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 208 | 20241025 | 151900 | 238611917000 | 226500 | 226000 | 227000 | 226000 | 1401 |
| 209 | 20241025 | 151800 | 238294780500 | 226500 | 225500 | 226500 | 225500 | 10389 |
| 210 | 20241025 | 151700 | 235947076500 | 225500 | 225500 | 226000 | 225500 | 2668 |
| 211 | 20241025 | 151600 | 235345301000 | 225500 | 225500 | 226000 | 225500 | 2540 |
| 212 | 20241025 | 151500 | 234772422500 | 226000 | 226000 | 226500 | 225500 | 9465 |
| 213 | 20241025 | 151400 | 232633326500 | 226500 | 226000 | 226500 | 226000 | 1939 |
| 214 | 20241025 | 151300 | 232194867000 | 226000 | 226000 | 226500 | 226000 | 1511 |
| 215 | 20241025 | 151200 | 231853153500 | 226000 | 226000 | 226500 | 226000 | 1981 |
| 216 | 20241025 | 151100 | 231405351000 | 226000 | 226000 | 226500 | 226000 | 892 |
| 217 | 20241025 | 151000 | 231203671000 | 226000 | 226500 | 227000 | 226000 | 1888 |
| 218 | 20241025 | 150900 | 230776163000 | 227000 | 226500 | 227000 | 226500 | 1249 |
| 219 | 20241025 | 150800 | 230493225500 | 226500 | 225500 | 227000 | 225500 | 11063 |
| 220 | 20241025 | 150700 | 227991484000 | 225500 | 225500 | 226000 | 225500 | 2582 |
| 221 | 20241025 | 150600 | 227409028000 | 225500 | 225500 | 226000 | 225500 | 2496 |
| 222 | 20241025 | 150500 | 226845711000 | 225500 | 225500 | 226000 | 225500 | 1932 |
| 223 | 20241025 | 150400 | 226410016000 | 225500 | 225500 | 226000 | 225500 | 1842 |
| 224 | 20241025 | 150300 | 225994616500 | 225500 | 226000 | 226500 | 225500 | 4537 |
| 225 | 20241025 | 150200 | 224969998500 | 226000 | 226000 | 226500 | 226000 | 1718 |
| 226 | 20241025 | 150100 | 224581703500 | 226000 | 226000 | 226500 | 226000 | 2213 |
| 227 | 20241025 | 150000 | 224081552000 | 226000 | 226000 | 226500 | 226000 | 1965 |
| 228 | 20241025 | 145900 | 223637379000 | 226000 | 226000 | 226500 | 226000 | 3322 |
| 229 | 20241025 | 145800 | 222886589500 | 226000 | 226000 | 226500 | 226000 | 2469 |
| 230 | 20241025 | 145700 | 222328553500 | 226000 | 226500 | 227000 | 226000 | 8505 |
| 231 | 20241025 | 145600 | 220403081000 | 226500 | 226500 | 227000 | 226500 | 1991 |
| 232 | 20241025 | 145500 | 219952021000 | 226500 | 226500 | 227000 | 226500 | 1690 |
| 233 | 20241025 | 145400 | 219569193500 | 226500 | 226500 | 227000 | 226500 | 1681 |
| 234 | 20241025 | 145300 | 219188331000 | 227000 | 226500 | 227000 | 226500 | 1263 |
| 235 | 20241025 | 145200 | 218902076500 | 226500 | 226500 | 227000 | 226500 | 1401 |
| 236 | 20241025 | 145100 | 218584580500 | 226500 | 226500 | 227000 | 226500 | 1590 |
| 237 | 20241025 | 145000 | 218224251000 | 226500 | 226500 | 227000 | 226500 | 919 |
| 238 | 20241025 | 144900 | 218015947500 | 227000 | 226500 | 227000 | 226500 | 1015 |
| 239 | 20241025 | 144800 | 217785914000 | 226500 | 227000 | 227000 | 226500 | 1255 |
| 240 | 20241025 | 144700 | 217501257000 | 227000 | 226500 | 227000 | 226500 | 1951 |
| 241 | 20241025 | 144600 | 217059331500 | 226500 | 226000 | 227500 | 226000 | 11208 |
| 242 | 20241025 | 144500 | 214519297000 | 226000 | 226000 | 226500 | 226000 | 1867 |
| 243 | 20241025 | 144400 | 214097327000 | 226000 | 226500 | 227000 | 226000 | 4005 |
| 244 | 20241025 | 144300 | 213190497500 | 226500 | 226500 | 227000 | 226500 | 2519 |
| 245 | 20241025 | 144200 | 212619625500 | 227000 | 226500 | 227000 | 226500 | 1035 |
| 246 | 20241025 | 144100 | 212385165000 | 227000 | 226500 | 227000 | 226500 | 702 |
| 247 | 20241025 | 144000 | 212226127000 | 226500 | 226500 | 227000 | 226500 | 970 |
| 248 | 20241025 | 143900 | 212006314500 | 226500 | 226500 | 227000 | 226500 | 1063 |
| 249 | 20241025 | 143800 | 211765447000 | 226500 | 226500 | 227000 | 226500 | 668 |
| 250 | 20241025 | 143700 | 211614061500 | 227000 | 226500 | 227000 | 226500 | 1043 |
| 251 | 20241025 | 143600 | 211377750000 | 226500 | 226500 | 227000 | 226500 | 790 |
| 252 | 20241025 | 143500 | 211198773500 | 226500 | 227000 | 227000 | 226500 | 784 |
| 253 | 20241025 | 143400 | 211021103500 | 226500 | 226500 | 227000 | 226500 | 660 |
| 254 | 20241025 | 143300 | 210871537500 | 226500 | 227000 | 227500 | 226500 | 2110 |
| 255 | 20241025 | 143200 | 210393142000 | 226500 | 227000 | 227500 | 226500 | 3432 |
| 256 | 20241025 | 143100 | 209613961500 | 227000 | 227500 | 227500 | 227000 | 1156 |
| 257 | 20241025 | 143000 | 209351533000 | 227500 | 227000 | 228000 | 226500 | 11919 |
| 258 | 20241025 | 142900 | 206644199500 | 226500 | 226500 | 227000 | 226500 | 1539 |
| 259 | 20241025 | 142800 | 206295542500 | 226500 | 226500 | 227000 | 226500 | 1652 |
| 260 | 20241025 | 142700 | 205921119500 | 226500 | 227000 | 227000 | 226500 | 1732 |
| 261 | 20241025 | 142600 | 205528733000 | 226500 | 226500 | 227000 | 226500 | 2075 |
| 262 | 20241025 | 142500 | 205058684500 | 227000 | 227000 | 227500 | 226500 | 2381 |
| 263 | 20241025 | 142400 | 204518651500 | 227000 | 228000 | 228000 | 227000 | 5192 |
| 264 | 20241025 | 142300 | 203339306000 | 228000 | 227500 | 228000 | 227500 | 711 |
| 265 | 20241025 | 142200 | 203177516500 | 227500 | 227500 | 228000 | 227500 | 708 |
| 266 | 20241025 | 142100 | 203016415000 | 227500 | 228000 | 228000 | 227500 | 758 |
| 267 | 20241025 | 142000 | 202843921500 | 227500 | 227500 | 228000 | 227500 | 3606 |
| 268 | 20241025 | 141900 | 202023433500 | 227500 | 228000 | 228000 | 227500 | 856 |
| 269 | 20241025 | 141800 | 201828585500 | 228000 | 228000 | 228000 | 227500 | 876 |
| 270 | 20241025 | 141700 | 201629186500 | 227500 | 228000 | 228000 | 227500 | 935 |
| 271 | 20241025 | 141600 | 201416447000 | 228000 | 227500 | 228000 | 227500 | 613 |
| 272 | 20241025 | 141500 | 201276877500 | 227500 | 228500 | 228500 | 227500 | 1074 |
| 273 | 20241025 | 141400 | 201032155500 | 228000 | 228000 | 228500 | 228000 | 1721 |
| 274 | 20241025 | 141300 | 200639722000 | 228000 | 228500 | 228500 | 228000 | 620 |
| 275 | 20241025 | 141200 | 200498319500 | 228000 | 228500 | 228500 | 228000 | 983 |
| 276 | 20241025 | 141100 | 200274091500 | 228500 | 229000 | 229500 | 228000 | 4423 |
| 277 | 20241025 | 141000 | 199262265500 | 229500 | 229000 | 229500 | 229000 | 1653 |
| 278 | 20241025 | 140900 | 198883116000 | 229500 | 229000 | 230000 | 228500 | 6916 |
| 279 | 20241025 | 140800 | 197297263500 | 228500 | 229000 | 229000 | 228500 | 456 |
| 280 | 20241025 | 140700 | 197192995000 | 228500 | 228500 | 229000 | 228000 | 1594 |
| 281 | 20241025 | 140600 | 196828717000 | 228500 | 229000 | 229000 | 228000 | 4811 |
| 282 | 20241025 | 140500 | 195728637000 | 228500 | 228000 | 229000 | 227500 | 4385 |
| 283 | 20241025 | 140400 | 194728291500 | 228000 | 227500 | 228000 | 227500 | 1074 |
| 284 | 20241025 | 140300 | 194483550500 | 227500 | 227500 | 228000 | 227000 | 2011 |
| 285 | 20241025 | 140200 | 194026059000 | 227500 | 228000 | 228500 | 226500 | 18111 |
| 286 | 20241025 | 140100 | 189909900500 | 228000 | 228500 | 229000 | 228000 | 7343 |
| 287 | 20241025 | 140000 | 188232053000 | 229000 | 229000 | 229000 | 228500 | 4218 |
| 288 | 20241025 | 135900 | 187266230500 | 228500 | 228500 | 229000 | 228500 | 974 |
| 289 | 20241025 | 135800 | 187043542500 | 228500 | 229000 | 229000 | 228500 | 1771 |
| 290 | 20241025 | 135700 | 186638218500 | 228500 | 229000 | 229000 | 228500 | 791 |
| 291 | 20241025 | 135600 | 186457387000 | 228500 | 229000 | 229500 | 228500 | 3163 |
| 292 | 20241025 | 135500 | 185733121000 | 229500 | 229000 | 229500 | 229000 | 744 |
| 293 | 20241025 | 135400 | 185562545500 | 229500 | 230000 | 230000 | 229000 | 4558 |
| 294 | 20241025 | 135300 | 184516312000 | 229500 | 229500 | 230000 | 229500 | 866 |
| 295 | 20241025 | 135200 | 184317257500 | 230000 | 230000 | 230000 | 229500 | 1029 |
| 296 | 20241025 | 135100 | 184080785500 | 230000 | 230000 | 230000 | 229500 | 1267 |
| 297 | 20241025 | 135000 | 183789594500 | 229500 | 230500 | 230500 | 229500 | 1522 |
| 298 | 20241025 | 134900 | 183439641500 | 230000 | 230000 | 230500 | 229500 | 4994 |
| 299 | 20241025 | 134800 | 182291338000 | 229500 | 230500 | 230500 | 229000 | 4943 |
| 300 | 20241025 | 134700 | 181155688000 | 230000 | 230500 | 231000 | 230000 | 3400 |
| 301 | 20241025 | 134600 | 180371833500 | 231000 | 231000 | 231000 | 230500 | 1073 |
| 302 | 20241025 | 134500 | 180124240500 | 230500 | 231000 | 231000 | 230000 | 4467 |
| 303 | 20241025 | 134400 | 179094359000 | 231000 | 229000 | 231000 | 228500 | 14670 |
| 304 | 20241025 | 134300 | 175718486500 | 228500 | 229000 | 229500 | 228500 | 7949 |
| 305 | 20241025 | 134200 | 173898849500 | 229500 | 229500 | 230000 | 229000 | 8070 |
| 306 | 20241025 | 134100 | 172046681500 | 229500 | 229000 | 229500 | 229000 | 1913 |
| 307 | 20241025 | 134000 | 171607869500 | 229000 | 229000 | 229500 | 228500 | 4347 |
| 308 | 20241025 | 133900 | 170612459000 | 228500 | 229000 | 229000 | 228500 | 1210 |
| 309 | 20241025 | 133800 | 170335727000 | 229000 | 228500 | 229000 | 228500 | 1507 |
| 310 | 20241025 | 133700 | 169990774500 | 229000 | 228500 | 229000 | 228500 | 981 |
| 311 | 20241025 | 133600 | 169766511500 | 228500 | 228500 | 228500 | 228000 | 1124 |
| 312 | 20241025 | 133500 | 169509809000 | 228000 | 228500 | 229000 | 228000 | 8769 |
| 313 | 20241025 | 133400 | 167506310500 | 228000 | 228000 | 228500 | 228000 | 1281 |
| 314 | 20241025 | 133300 | 167214028000 | 228500 | 228000 | 228500 | 228000 | 1209 |
| 315 | 20241025 | 133200 | 166938283000 | 228000 | 228500 | 228500 | 228000 | 2902 |
| 316 | 20241025 | 133100 | 166276468500 | 228000 | 228000 | 228500 | 228000 | 896 |
| 317 | 20241025 | 133000 | 166072095500 | 228500 | 228000 | 228500 | 228000 | 2863 |
| 318 | 20241025 | 132900 | 165418631500 | 228000 | 228500 | 228500 | 228000 | 608 |
| 319 | 20241025 | 132800 | 165279868500 | 228500 | 228500 | 228500 | 228000 | 632 |
| 320 | 20241025 | 132700 | 165135663500 | 228500 | 228500 | 228500 | 228000 | 656 |
| 321 | 20241025 | 132600 | 164985970000 | 228000 | 228000 | 228500 | 228000 | 1835 |
| 322 | 20241025 | 132500 | 164567379000 | 228000 | 227000 | 228500 | 226500 | 14067 |
| 323 | 20241025 | 132400 | 161364575000 | 227000 | 227000 | 227500 | 226500 | 1795 |
| 324 | 20241025 | 132300 | 160957185500 | 227000 | 227000 | 227500 | 226500 | 1359 |
| 325 | 20241025 | 132200 | 160648656000 | 227000 | 226500 | 227500 | 226000 | 12507 |
| 326 | 20241025 | 132100 | 157811368500 | 226000 | 225500 | 226500 | 225500 | 2762 |
| 327 | 20241025 | 132000 | 157187273500 | 226000 | 226000 | 226000 | 225500 | 525 |
| 328 | 20241025 | 131900 | 157068710000 | 226000 | 226000 | 226000 | 225500 | 2544 |
| 329 | 20241025 | 131800 | 156493919000 | 226000 | 226000 | 226000 | 225500 | 2730 |
| 330 | 20241025 | 131700 | 155877118000 | 226000 | 226000 | 226500 | 225500 | 1471 |
| 331 | 20241025 | 131600 | 155544639000 | 226000 | 226000 | 226500 | 226000 | 370 |
| 332 | 20241025 | 131500 | 155460954500 | 226500 | 226000 | 226500 | 226000 | 387 |
| 333 | 20241025 | 131400 | 155373459500 | 226000 | 226500 | 226500 | 226000 | 1528 |
| 334 | 20241025 | 131300 | 155028020000 | 226500 | 226000 | 226500 | 226000 | 733 |
| 335 | 20241025 | 131200 | 154862201000 | 226000 | 225000 | 226000 | 225000 | 7722 |
| 336 | 20241025 | 131100 | 153118845000 | 225500 | 225500 | 225500 | 225000 | 552 |
| 337 | 20241025 | 131000 | 152994469000 | 225500 | 225500 | 225500 | 225000 | 2550 |
| 338 | 20241025 | 130900 | 152419672000 | 225000 | 225000 | 225500 | 225000 | 686 |
| 339 | 20241025 | 130800 | 152265230000 | 225000 | 225000 | 225500 | 225000 | 336 |
| 340 | 20241025 | 130700 | 152189548500 | 225000 | 225000 | 225500 | 225000 | 371 |
| 341 | 20241025 | 130600 | 152105971000 | 225500 | 225000 | 225500 | 225000 | 521 |
| 342 | 20241025 | 130500 | 151988643000 | 225000 | 225500 | 225500 | 225000 | 483 |
| 343 | 20241025 | 130400 | 151879823500 | 225000 | 224500 | 225500 | 224000 | 8454 |
| 344 | 20241025 | 130300 | 149980644500 | 224000 | 224000 | 224500 | 224000 | 897 |
| 345 | 20241025 | 130200 | 149779476000 | 224000 | 224000 | 224500 | 224000 | 581 |
| 346 | 20241025 | 130100 | 149649265000 | 224000 | 224000 | 224500 | 224000 | 294 |
| 347 | 20241025 | 130000 | 149583324500 | 224000 | 224000 | 224500 | 224000 | 599 |
| 348 | 20241025 | 125900 | 149449048500 | 224000 | 224000 | 224500 | 224000 | 1634 |
| 349 | 20241025 | 125800 | 149082492000 | 224000 | 224500 | 224500 | 224000 | 858 |
| 350 | 20241025 | 125700 | 148890025000 | 224500 | 224500 | 224500 | 224000 | 470 |
| 351 | 20241025 | 125600 | 148784707500 | 224000 | 224000 | 224500 | 224000 | 842 |
| 352 | 20241025 | 125500 | 148596000500 | 224000 | 224000 | 224500 | 224000 | 475 |
| 353 | 20241025 | 125400 | 148489564000 | 224500 | 224000 | 224500 | 224000 | 655 |
| 354 | 20241025 | 125300 | 148342733000 | 224000 | 224000 | 224500 | 224000 | 620 |
| 355 | 20241025 | 125200 | 148203812500 | 224000 | 224000 | 224500 | 224000 | 533 |
| 356 | 20241025 | 125100 | 148084371500 | 224000 | 224500 | 224500 | 224000 | 930 |
| 357 | 20241025 | 125000 | 147876032500 | 224000 | 224000 | 224500 | 224000 | 3209 |
| 358 | 20241025 | 124900 | 147157149500 | 224000 | 224000 | 224500 | 224000 | 616 |
| 359 | 20241025 | 124800 | 147019132000 | 224000 | 224000 | 224500 | 224000 | 544 |
| 360 | 20241025 | 124700 | 146897237000 | 224000 | 224500 | 224500 | 224000 | 178 |
| 361 | 20241025 | 124600 | 146857319000 | 224500 | 224500 | 225000 | 224000 | 1843 |
| 362 | 20241025 | 124500 | 146443720000 | 224500 | 225000 | 225000 | 224500 | 1459 |
| 363 | 20241025 | 124400 | 146116122500 | 225000 | 225000 | 225000 | 224500 | 323 |
| 364 | 20241025 | 124300 | 146043590500 | 225000 | 224500 | 225000 | 224500 | 474 |
| 365 | 20241025 | 124200 | 145937154000 | 224500 | 224500 | 225000 | 224500 | 574 |
| 366 | 20241025 | 124100 | 145808153500 | 224500 | 225000 | 225000 | 224500 | 365 |
| 367 | 20241025 | 124000 | 145726166500 | 225000 | 225000 | 225000 | 224500 | 1020 |
| 368 | 20241025 | 123900 | 145497102000 | 225000 | 224500 | 225000 | 224500 | 323 |
| 369 | 20241025 | 123800 | 145424571500 | 225000 | 224000 | 225000 | 224000 | 3162 |
| 370 | 20241025 | 123700 | 144714714000 | 224000 | 224000 | 224500 | 224000 | 655 |
| 371 | 20241025 | 123600 | 144567840500 | 224000 | 224500 | 224500 | 224000 | 721 |
| 372 | 20241025 | 123500 | 144406226500 | 224000 | 224000 | 224500 | 224000 | 1557 |
| 373 | 20241025 | 123400 | 144056968500 | 224500 | 224000 | 224500 | 224000 | 1550 |
| 374 | 20241025 | 123300 | 143709115000 | 224500 | 224500 | 224500 | 224000 | 573 |
| 375 | 20241025 | 123200 | 143580676500 | 224000 | 224000 | 224500 | 224000 | 911 |
| 376 | 20241025 | 123100 | 143376564000 | 224000 | 224000 | 224500 | 224000 | 369 |
| 377 | 20241025 | 123000 | 143293864500 | 224000 | 224000 | 224500 | 224000 | 833 |
| 378 | 20241025 | 122900 | 143107234500 | 224000 | 224500 | 224500 | 224000 | 3424 |
| 379 | 20241025 | 122800 | 142340189500 | 224500 | 224500 | 225000 | 224000 | 1949 |
| 380 | 20241025 | 122700 | 141902674500 | 224500 | 224500 | 225000 | 224500 | 1844 |
| 381 | 20241025 | 122600 | 141488683500 | 224500 | 224500 | 225000 | 224500 | 725 |
| 382 | 20241025 | 122500 | 141325883500 | 224500 | 225000 | 225000 | 224500 | 1494 |
| 383 | 20241025 | 122400 | 140990450000 | 224500 | 224500 | 225000 | 224500 | 691 |
| 384 | 20241025 | 122300 | 140835283500 | 224500 | 224500 | 225000 | 224500 | 1118 |
| 385 | 20241025 | 122200 | 140584153500 | 225000 | 225000 | 225000 | 224500 | 841 |
| 386 | 20241025 | 122100 | 140395132500 | 224500 | 224500 | 225000 | 224500 | 466 |
| 387 | 20241025 | 122000 | 140290494000 | 224500 | 224500 | 225000 | 224500 | 230 |
| 388 | 20241025 | 121900 | 140238826000 | 224500 | 224500 | 225000 | 224500 | 577 |
| 389 | 20241025 | 121800 | 140109233500 | 225000 | 225000 | 225500 | 224500 | 2757 |
| 390 | 20241025 | 121700 | 139488883500 | 225500 | 225500 | 225500 | 225000 | 474 |
| 391 | 20241025 | 121600 | 139382157000 | 225500 | 225000 | 225500 | 225000 | 448 |
| 392 | 20241025 | 121500 | 139281329500 | 225000 | 225500 | 225500 | 225000 | 459 |
| 393 | 20241025 | 121400 | 139177969000 | 225500 | 225000 | 225500 | 225000 | 349 |
| 394 | 20241025 | 121300 | 139099357000 | 225500 | 225000 | 225500 | 225000 | 457 |
| 395 | 20241025 | 121200 | 138996511500 | 225000 | 224500 | 225500 | 224500 | 3488 |
| 396 | 20241025 | 121100 | 138211777500 | 225000 | 225000 | 225000 | 224500 | 406 |
| 397 | 20241025 | 121000 | 138120605000 | 225000 | 225000 | 225000 | 224500 | 774 |
| 398 | 20241025 | 120900 | 137946635000 | 224500 | 225000 | 225000 | 224500 | 3920 |
| 399 | 20241025 | 120800 | 137065155000 | 224500 | 224500 | 225000 | 224500 | 455 |
| 400 | 20241025 | 120700 | 136962977500 | 224500 | 224500 | 225000 | 224500 | 528 |
| 401 | 20241025 | 120600 | 136844375500 | 225000 | 225000 | 225000 | 224500 | 440 |
| 402 | 20241025 | 120500 | 136745548500 | 225000 | 224500 | 225000 | 224500 | 668 |
| 403 | 20241025 | 120400 | 136595515000 | 224500 | 225000 | 225000 | 224500 | 510 |
| 404 | 20241025 | 120300 | 136481004000 | 224500 | 224500 | 225000 | 224500 | 326 |
| 405 | 20241025 | 120200 | 136407783000 | 224500 | 224500 | 225000 | 224500 | 540 |
| 406 | 20241025 | 120100 | 136286534000 | 224500 | 224500 | 225000 | 224500 | 289 |
| 407 | 20241025 | 120000 | 136221630000 | 224500 | 224500 | 225000 | 224500 | 933 |
| 408 | 20241025 | 115900 | 136012129000 | 224500 | 224500 | 225000 | 224500 | 487 |
| 409 | 20241025 | 115800 | 135902773000 | 224500 | 224500 | 225000 | 224500 | 317 |
| 410 | 20241025 | 115700 | 135831581000 | 224500 | 224500 | 225000 | 224500 | 680 |
| 411 | 20241025 | 115600 | 135678877000 | 224500 | 224500 | 225000 | 224000 | 7642 |
| 412 | 20241025 | 115500 | 133963089000 | 224500 | 224500 | 225000 | 224500 | 354 |
| 413 | 20241025 | 115400 | 133883581000 | 224500 | 224500 | 225000 | 224500 | 713 |
| 414 | 20241025 | 115300 | 133723497500 | 224500 | 224500 | 225000 | 224500 | 470 |
| 415 | 20241025 | 115200 | 133617951500 | 224500 | 224500 | 225000 | 224500 | 391 |
| 416 | 20241025 | 115100 | 133530160000 | 225000 | 224500 | 225000 | 224500 | 630 |
| 417 | 20241025 | 115000 | 133388697000 | 224500 | 224500 | 225000 | 224500 | 312 |
| 418 | 20241025 | 114900 | 133318636000 | 225000 | 224500 | 225000 | 224500 | 544 |
| 419 | 20241025 | 114800 | 133196470500 | 224500 | 224500 | 225000 | 224500 | 663 |
| 420 | 20241025 | 114700 | 133047576500 | 224500 | 224500 | 225000 | 224500 | 309 |
| 421 | 20241025 | 114600 | 132978171500 | 224500 | 224500 | 225000 | 224500 | 441 |
| 422 | 20241025 | 114500 | 132879133000 | 224500 | 224500 | 225000 | 224500 | 459 |
| 423 | 20241025 | 114400 | 132776066500 | 225000 | 224500 | 225000 | 224500 | 587 |
| 424 | 20241025 | 114300 | 132644115500 | 225000 | 224500 | 225000 | 224500 | 893 |
| 425 | 20241025 | 114200 | 132443298000 | 225000 | 224000 | 225000 | 224000 | 930 |
| 426 | 20241025 | 114100 | 132234488500 | 224500 | 224500 | 225000 | 224000 | 951 |
| 427 | 20241025 | 114000 | 132021024000 | 224500 | 224000 | 225000 | 224000 | 10285 |
| 428 | 20241025 | 113900 | 129712080000 | 224000 | 224000 | 224500 | 224000 | 760 |
| 429 | 20241025 | 113800 | 129541651500 | 224000 | 224000 | 224500 | 224000 | 1146 |
| 430 | 20241025 | 113700 | 129284566000 | 224000 | 224500 | 224500 | 224000 | 660 |
| 431 | 20241025 | 113600 | 129136677000 | 224500 | 224000 | 224500 | 224000 | 689 |
| 432 | 20241025 | 113500 | 128982187500 | 224500 | 224000 | 224500 | 224000 | 604 |
| 433 | 20241025 | 113400 | 128846865500 | 224000 | 224500 | 224500 | 224000 | 351 |
| 434 | 20241025 | 113300 | 128768149500 | 224500 | 224000 | 224500 | 224000 | 997 |
| 435 | 20241025 | 113200 | 128544543000 | 224500 | 224500 | 224500 | 224000 | 1065 |
| 436 | 20241025 | 113100 | 128305871500 | 224000 | 224000 | 224500 | 224000 | 585 |
| 437 | 20241025 | 113000 | 128174776000 | 224000 | 224000 | 224500 | 224000 | 998 |
| 438 | 20241025 | 112900 | 127950930000 | 224500 | 224500 | 225000 | 224000 | 3159 |
| 439 | 20241025 | 112800 | 127241881500 | 224500 | 224500 | 225000 | 224500 | 400 |
| 440 | 20241025 | 112700 | 127152068500 | 224500 | 224500 | 225000 | 224500 | 1718 |
| 441 | 20241025 | 112600 | 126766324500 | 225000 | 224500 | 225000 | 224000 | 6334 |
| 442 | 20241025 | 112500 | 125344336500 | 224500 | 224500 | 225000 | 224500 | 421 |
| 443 | 20241025 | 112400 | 125249792000 | 224500 | 224500 | 225000 | 224500 | 598 |
| 444 | 20241025 | 112300 | 125115509000 | 225000 | 225000 | 225000 | 224500 | 464 |
| 445 | 20241025 | 112200 | 125011273500 | 225000 | 224500 | 225000 | 224500 | 902 |
| 446 | 20241025 | 112100 | 124808609500 | 224500 | 224500 | 225000 | 224500 | 818 |
| 447 | 20241025 | 112000 | 124624826500 | 225000 | 225000 | 225500 | 224500 | 1617 |
| 448 | 20241025 | 111900 | 124260980000 | 225000 | 225000 | 225500 | 225000 | 562 |
| 449 | 20241025 | 111800 | 124134509500 | 225000 | 225000 | 225500 | 224500 | 2943 |
| 450 | 20241025 | 111700 | 123472284000 | 225000 | 225500 | 225500 | 225000 | 2770 |
| 451 | 20241025 | 111600 | 122848322500 | 225000 | 224500 | 225500 | 224500 | 2326 |
| 452 | 20241025 | 111500 | 122325006500 | 225000 | 224500 | 225000 | 224500 | 1535 |
| 453 | 20241025 | 111400 | 121980241500 | 224500 | 225000 | 225000 | 224500 | 328 |
| 454 | 20241025 | 111300 | 121906529000 | 225000 | 225000 | 225000 | 224500 | 793 |
| 455 | 20241025 | 111200 | 121728351000 | 224500 | 224500 | 225000 | 224500 | 1191 |
| 456 | 20241025 | 111100 | 121460561000 | 224500 | 225000 | 225000 | 224500 | 535 |
| 457 | 20241025 | 111000 | 121340410000 | 225000 | 225000 | 225000 | 224500 | 650 |
| 458 | 20241025 | 110900 | 121194406000 | 225000 | 224500 | 225500 | 224500 | 7165 |
| 459 | 20241025 | 110800 | 119582712000 | 224500 | 224500 | 225000 | 224500 | 1660 |
| 460 | 20241025 | 110700 | 119209992500 | 225000 | 225000 | 225000 | 224500 | 799 |
| 461 | 20241025 | 110600 | 119030566000 | 224500 | 224500 | 225000 | 224500 | 656 |
| 462 | 20241025 | 110500 | 118883255000 | 224500 | 224500 | 225000 | 224500 | 475 |
| 463 | 20241025 | 110400 | 118776548000 | 224500 | 224500 | 225000 | 224500 | 641 |
| 464 | 20241025 | 110300 | 118632594500 | 224500 | 224500 | 225000 | 224500 | 675 |
| 465 | 20241025 | 110200 | 118480965500 | 224500 | 224500 | 225000 | 224500 | 849 |
| 466 | 20241025 | 110100 | 118290228500 | 224500 | 224500 | 225000 | 224500 | 506 |
| 467 | 20241025 | 110000 | 118176511000 | 225000 | 225000 | 225000 | 224500 | 3342 |
| 468 | 20241025 | 105900 | 117426191000 | 225000 | 224500 | 225000 | 224500 | 505 |
| 469 | 20241025 | 105800 | 117312788000 | 225000 | 224500 | 225000 | 224000 | 1296 |
| 470 | 20241025 | 105700 | 117021979500 | 224500 | 224000 | 224500 | 224000 | 2289 |
| 471 | 20241025 | 105600 | 116508673000 | 224000 | 224500 | 224500 | 224000 | 5022 |
| 472 | 20241025 | 105500 | 115382039000 | 224000 | 224500 | 224500 | 224000 | 761 |
| 473 | 20241025 | 105400 | 115211478000 | 224500 | 224500 | 225000 | 224000 | 950 |
| 474 | 20241025 | 105300 | 114998077500 | 225000 | 224500 | 225000 | 224500 | 1886 |
| 475 | 20241025 | 105200 | 114574629000 | 225000 | 225000 | 225000 | 224500 | 675 |
| 476 | 20241025 | 105100 | 114423068500 | 224500 | 224500 | 225000 | 224500 | 660 |
| 477 | 20241025 | 105000 | 114274832500 | 224500 | 224500 | 225000 | 224500 | 1069 |
| 478 | 20241025 | 104900 | 114034812500 | 224500 | 225000 | 225000 | 224500 | 497 |
| 479 | 20241025 | 104800 | 113923172500 | 225000 | 224500 | 225000 | 224500 | 517 |
| 480 | 20241025 | 104700 | 113807075500 | 224500 | 224500 | 225000 | 224500 | 736 |
| 481 | 20241025 | 104600 | 113641826500 | 224500 | 224000 | 225000 | 224000 | 1617 |
| 482 | 20241025 | 104500 | 113278879500 | 224000 | 224500 | 225000 | 224000 | 657 |
| 483 | 20241025 | 104400 | 113131456500 | 224500 | 224000 | 225000 | 224000 | 1564 |
| 484 | 20241025 | 104300 | 112780382000 | 224000 | 224500 | 225000 | 224000 | 1413 |
| 485 | 20241025 | 104200 | 112463199000 | 224500 | 224500 | 225000 | 224500 | 592 |
| 486 | 20241025 | 104100 | 112330286500 | 225000 | 224500 | 225000 | 224500 | 540 |
| 487 | 20241025 | 104000 | 112209037000 | 224500 | 224500 | 225000 | 224000 | 4104 |
| 488 | 20241025 | 103900 | 111287734000 | 224500 | 224500 | 224500 | 224000 | 1534 |
| 489 | 20241025 | 103800 | 110943796500 | 224500 | 224000 | 224500 | 224000 | 1536 |
| 490 | 20241025 | 103700 | 110599233500 | 224500 | 224000 | 224500 | 224000 | 681 |
| 491 | 20241025 | 103600 | 110446636500 | 224000 | 224500 | 224500 | 224000 | 2993 |
| 492 | 20241025 | 103500 | 109774890000 | 224500 | 224500 | 225000 | 224500 | 705 |
| 493 | 20241025 | 103400 | 109616601000 | 224500 | 225000 | 225000 | 224500 | 1017 |
| 494 | 20241025 | 103300 | 109388259500 | 224500 | 224500 | 225000 | 224500 | 1843 |
| 495 | 20241025 | 103200 | 108974483000 | 224500 | 225000 | 225000 | 224500 | 1071 |
| 496 | 20241025 | 103100 | 108733938000 | 224500 | 224500 | 225000 | 224500 | 1066 |
| 497 | 20241025 | 103000 | 108494604000 | 224500 | 224500 | 225000 | 224000 | 3215 |
| 498 | 20241025 | 102900 | 107772811500 | 224500 | 224500 | 225000 | 224000 | 2775 |
| 499 | 20241025 | 102800 | 107149841500 | 224500 | 224500 | 225000 | 224500 | 1538 |
| 500 | 20241025 | 102700 | 106804542500 | 224500 | 224500 | 225000 | 224500 | 3921 |
| 501 | 20241025 | 102600 | 105924258000 | 225000 | 224500 | 225000 | 224500 | 1913 |
| 502 | 20241025 | 102500 | 105494708500 | 224500 | 225000 | 225000 | 224500 | 1214 |
| 503 | 20241025 | 102400 | 105222143500 | 224500 | 225000 | 225500 | 224500 | 8870 |
| 504 | 20241025 | 102300 | 103226462500 | 225000 | 225500 | 225500 | 225000 | 1315 |
| 505 | 20241025 | 102200 | 102930496500 | 225000 | 225500 | 225500 | 225000 | 906 |
| 506 | 20241025 | 102100 | 102726451500 | 225000 | 225000 | 225500 | 225000 | 1226 |
| 507 | 20241025 | 102000 | 102450267000 | 225500 | 225500 | 225500 | 225000 | 1290 |
| 508 | 20241025 | 101900 | 102159615500 | 225500 | 225500 | 225500 | 225000 | 1396 |
| 509 | 20241025 | 101800 | 101845153000 | 225500 | 225500 | 225500 | 225000 | 1336 |
| 510 | 20241025 | 101700 | 101544495000 | 225000 | 225500 | 225500 | 225000 | 767 |
| 511 | 20241025 | 101600 | 101371750000 | 225000 | 225500 | 226000 | 225000 | 6644 |
| 512 | 20241025 | 101500 | 99871434500 | 226000 | 226000 | 226000 | 225500 | 716 |
| 513 | 20241025 | 101400 | 99709914000 | 226000 | 225500 | 226000 | 225000 | 4690 |
| 514 | 20241025 | 101300 | 98651323000 | 226000 | 226000 | 226000 | 225500 | 2391 |
| 515 | 20241025 | 101200 | 98112080000 | 226000 | 226000 | 226000 | 225500 | 877 |
| 516 | 20241025 | 101100 | 97914233000 | 225500 | 225500 | 226000 | 225500 | 803 |
| 517 | 20241025 | 101000 | 97732985000 | 225500 | 226000 | 226000 | 225500 | 366 |
| 518 | 20241025 | 100900 | 97650424500 | 225500 | 226500 | 226500 | 225500 | 3632 |
| 519 | 20241025 | 100800 | 96829717500 | 226000 | 226000 | 226500 | 226000 | 591 |
| 520 | 20241025 | 100700 | 96696109000 | 226000 | 226500 | 226500 | 226000 | 752 |
| 521 | 20241025 | 100600 | 96525861000 | 226500 | 226000 | 227000 | 226000 | 2119 |
| 522 | 20241025 | 100500 | 96045974500 | 226500 | 226500 | 227000 | 226000 | 2337 |
| 523 | 20241025 | 100400 | 95516663500 | 226000 | 226000 | 227000 | 226000 | 5593 |
| 524 | 20241025 | 100300 | 94249930000 | 226500 | 226500 | 226500 | 226000 | 458 |
| 525 | 20241025 | 100200 | 94146348000 | 226500 | 226000 | 226500 | 226000 | 1466 |
| 526 | 20241025 | 100100 | 93814465500 | 226000 | 226500 | 226500 | 226000 | 1939 |
| 527 | 20241025 | 100000 | 93376187000 | 226000 | 226500 | 226500 | 226000 | 3684 |
| 528 | 20241025 | 095900 | 92542267000 | 226500 | 226500 | 226500 | 226000 | 2861 |
| 529 | 20241025 | 095800 | 91894415500 | 226500 | 225000 | 226500 | 225000 | 4247 |
| 530 | 20241025 | 095700 | 90935479500 | 225500 | 224500 | 225500 | 224500 | 3202 |
| 531 | 20241025 | 095600 | 90214961000 | 225000 | 224500 | 225000 | 224500 | 639 |
| 532 | 20241025 | 095500 | 90071422000 | 225000 | 225000 | 225000 | 224500 | 2501 |
| 533 | 20241025 | 095400 | 89509500000 | 224500 | 224500 | 225000 | 224500 | 621 |
| 534 | 20241025 | 095300 | 89370052000 | 224500 | 225000 | 225000 | 224500 | 638 |
| 535 | 20241025 | 095200 | 89226748000 | 224500 | 224500 | 225000 | 224500 | 654 |
| 536 | 20241025 | 095100 | 89079852000 | 224500 | 224000 | 225000 | 224000 | 7770 |
| 537 | 20241025 | 095000 | 87337513500 | 224000 | 223500 | 224000 | 223500 | 1725 |
| 538 | 20241025 | 094900 | 86951785500 | 224000 | 224000 | 224500 | 223500 | 4707 |
| 539 | 20241025 | 094800 | 85897520000 | 224000 | 224000 | 224500 | 223500 | 5543 |
| 540 | 20241025 | 094700 | 84655825000 | 224000 | 224000 | 224000 | 223500 | 3395 |
| 541 | 20241025 | 094600 | 83895629000 | 224500 | 224500 | 224500 | 224000 | 930 |
| 542 | 20241025 | 094500 | 83687252500 | 224000 | 224000 | 224500 | 224000 | 1452 |
| 543 | 20241025 | 094400 | 83361991000 | 224000 | 224000 | 224500 | 224000 | 1339 |
| 544 | 20241025 | 094300 | 83061945500 | 224000 | 225500 | 225500 | 224000 | 4699 |
| 545 | 20241025 | 094200 | 82006307500 | 225000 | 225000 | 225500 | 225000 | 932 |
| 546 | 20241025 | 094100 | 81796513000 | 225500 | 225000 | 225500 | 224500 | 6099 |
| 547 | 20241025 | 094000 | 80423755000 | 224500 | 224500 | 225000 | 224500 | 1694 |
| 548 | 20241025 | 093900 | 80043389500 | 224500 | 224500 | 225000 | 224500 | 2274 |
| 549 | 20241025 | 093800 | 79532812500 | 224500 | 225000 | 225000 | 224500 | 1995 |
| 550 | 20241025 | 093700 | 79084472500 | 225000 | 224000 | 225500 | 224000 | 6351 |
| 551 | 20241025 | 093600 | 77658261000 | 224000 | 224000 | 224500 | 223500 | 12652 |
| 552 | 20241025 | 093500 | 74823873000 | 224500 | 225000 | 225000 | 224000 | 2739 |
| 553 | 20241025 | 093400 | 74209483500 | 224500 | 225000 | 225500 | 224500 | 8442 |
| 554 | 20241025 | 093300 | 72311746500 | 225000 | 225500 | 225500 | 225000 | 2340 |
| 555 | 20241025 | 093200 | 71785189000 | 225000 | 225500 | 226000 | 225000 | 4244 |
| 556 | 20241025 | 093100 | 70828444500 | 226000 | 226000 | 226500 | 225500 | 5548 |
| 557 | 20241025 | 093000 | 69574764500 | 226500 | 226500 | 226500 | 226000 | 3595 |
| 558 | 20241025 | 092900 | 68762139500 | 226500 | 226000 | 226500 | 226000 | 5619 |
| 559 | 20241025 | 092800 | 67490110000 | 226000 | 226500 | 227000 | 226000 | 3027 |
| 560 | 20241025 | 092700 | 66804751500 | 226500 | 226000 | 227000 | 226000 | 2780 |
| 561 | 20241025 | 092600 | 66175330000 | 226500 | 226500 | 227000 | 226000 | 5919 |
| 562 | 20241025 | 092500 | 64834787000 | 226500 | 225500 | 226500 | 225500 | 4984 |
| 563 | 20241025 | 092400 | 63707751000 | 226000 | 226000 | 226000 | 225500 | 2024 |
| 564 | 20241025 | 092300 | 63250553500 | 226000 | 226000 | 226000 | 225500 | 2280 |
| 565 | 20241025 | 092200 | 62735442000 | 226000 | 225000 | 226000 | 225000 | 4852 |
| 566 | 20241025 | 092100 | 61641528500 | 225500 | 225500 | 226000 | 225000 | 2894 |
| 567 | 20241025 | 092000 | 60988632500 | 226000 | 225500 | 226000 | 225500 | 4884 |
| 568 | 20241025 | 091900 | 59885354000 | 225500 | 225500 | 226000 | 225500 | 3944 |
| 569 | 20241025 | 091800 | 58995131000 | 226000 | 226000 | 226000 | 225000 | 10274 |
| 570 | 20241025 | 091700 | 56676652500 | 226000 | 225500 | 226000 | 225500 | 4608 |
| 571 | 20241025 | 091600 | 55637042500 | 225500 | 225000 | 225500 | 224500 | 4808 |
| 572 | 20241025 | 091500 | 54554685500 | 225000 | 225500 | 225500 | 224500 | 4573 |
| 573 | 20241025 | 091400 | 53524847500 | 225000 | 224500 | 225500 | 224000 | 4568 |
| 574 | 20241025 | 091300 | 52497697000 | 224500 | 223500 | 225000 | 223500 | 11488 |
| 575 | 20241025 | 091200 | 49922617000 | 223500 | 223500 | 224000 | 223000 | 8284 |
| 576 | 20241025 | 091100 | 48071352500 | 223500 | 223000 | 223500 | 222500 | 5156 |
| 577 | 20241025 | 091000 | 46921610000 | 223000 | 222500 | 223000 | 222000 | 5010 |
| 578 | 20241025 | 090900 | 45806248000 | 222500 | 222000 | 222500 | 221500 | 5038 |
| 579 | 20241025 | 090800 | 44686771000 | 221500 | 223000 | 223000 | 220500 | 42268 |
| 580 | 20241025 | 090700 | 35333365500 | 222500 | 224000 | 224500 | 222500 | 26717 |
| 581 | 20241025 | 090600 | 29367361500 | 224500 | 224500 | 224500 | 224000 | 5892 |
| 582 | 20241025 | 090500 | 28045552000 | 224000 | 224000 | 225000 | 224000 | 9715 |
| 583 | 20241025 | 090400 | 25866277000 | 224000 | 223500 | 224500 | 223000 | 15353 |
| 584 | 20241025 | 090300 | 22436202000 | 223000 | 224500 | 225000 | 223000 | 18486 |
| 585 | 20241025 | 090200 | 18298253000 | 225000 | 225000 | 225500 | 224500 | 10687 |
| 586 | 20241025 | 090100 | 15892643000 | 225500 | 227000 | 227500 | 224000 | 28502 |
| 587 | 20241025 | 090000 | 9471864000 | 227000 | 226500 | 228500 | 226000 | 41778 |