40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 202900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 3 | 20241022 | 202800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 4 | 20241022 | 202700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 5 | 20241022 | 202600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 6 | 20241022 | 202500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 7 | 20241022 | 202400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 8 | 20241022 | 202300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 9 | 20241022 | 202200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 10 | 20241022 | 202100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 11 | 20241022 | 202000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 12 | 20241022 | 201900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 13 | 20241022 | 201800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 14 | 20241022 | 201700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 15 | 20241022 | 201600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 16 | 20241022 | 201500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 17 | 20241022 | 201400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 18 | 20241022 | 201300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 19 | 20241022 | 201200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 20 | 20241022 | 201100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 21 | 20241022 | 201000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 22 | 20241022 | 200900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 23 | 20241022 | 200800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 24 | 20241022 | 200700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 25 | 20241022 | 200600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 26 | 20241022 | 200500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 27 | 20241022 | 200400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 28 | 20241022 | 200300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 29 | 20241022 | 200200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 30 | 20241022 | 200100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 31 | 20241022 | 200000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 32 | 20241022 | 195900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 33 | 20241022 | 195800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 34 | 20241022 | 195700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 35 | 20241022 | 195600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 36 | 20241022 | 195500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 37 | 20241022 | 195400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 38 | 20241022 | 195300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 39 | 20241022 | 195200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 40 | 20241022 | 195100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 41 | 20241022 | 195000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 42 | 20241022 | 194900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 43 | 20241022 | 194800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 44 | 20241022 | 194700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 45 | 20241022 | 194600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 46 | 20241022 | 194500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 47 | 20241022 | 194400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 48 | 20241022 | 194300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 49 | 20241022 | 194200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 50 | 20241022 | 194100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 51 | 20241022 | 194000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 52 | 20241022 | 193900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 53 | 20241022 | 193800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 54 | 20241022 | 193700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 55 | 20241022 | 193600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 56 | 20241022 | 193500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 57 | 20241022 | 193400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 58 | 20241022 | 193300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 59 | 20241022 | 193200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 60 | 20241022 | 193100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 61 | 20241022 | 193000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 62 | 20241022 | 192900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 63 | 20241022 | 192800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 64 | 20241022 | 192700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 65 | 20241022 | 192600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 66 | 20241022 | 192500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 67 | 20241022 | 192400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 68 | 20241022 | 192300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 69 | 20241022 | 192200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 70 | 20241022 | 192100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 71 | 20241022 | 192000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 72 | 20241022 | 191900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 73 | 20241022 | 191800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 74 | 20241022 | 191700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 75 | 20241022 | 191600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 76 | 20241022 | 191500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 77 | 20241022 | 191400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 78 | 20241022 | 191300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 79 | 20241022 | 191200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 80 | 20241022 | 191100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 81 | 20241022 | 191000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 82 | 20241022 | 190900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 83 | 20241022 | 190800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 84 | 20241022 | 190700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 85 | 20241022 | 190600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 86 | 20241022 | 190500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 87 | 20241022 | 190400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 88 | 20241022 | 190300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 89 | 20241022 | 190200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 90 | 20241022 | 190100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 91 | 20241022 | 190000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 92 | 20241022 | 185900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 93 | 20241022 | 185800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 94 | 20241022 | 185700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 95 | 20241022 | 185600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 96 | 20241022 | 185500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 97 | 20241022 | 185400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 98 | 20241022 | 185300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 99 | 20241022 | 185200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 100 | 20241022 | 185100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 101 | 20241022 | 185000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 102 | 20241022 | 184900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 103 | 20241022 | 184800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 104 | 20241022 | 184700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 105 | 20241022 | 184600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 106 | 20241022 | 184500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 107 | 20241022 | 184400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 108 | 20241022 | 184300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 109 | 20241022 | 184200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 110 | 20241022 | 184100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 111 | 20241022 | 184000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 112 | 20241022 | 183900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 113 | 20241022 | 183800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 114 | 20241022 | 183700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 115 | 20241022 | 183600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 116 | 20241022 | 183500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 117 | 20241022 | 183400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 118 | 20241022 | 183300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 119 | 20241022 | 183200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 120 | 20241022 | 183100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 121 | 20241022 | 183000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 122 | 20241022 | 182900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 123 | 20241022 | 182800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 124 | 20241022 | 182700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 125 | 20241022 | 182600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 126 | 20241022 | 182500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 127 | 20241022 | 182400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 128 | 20241022 | 182300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 129 | 20241022 | 182200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 130 | 20241022 | 182100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 131 | 20241022 | 182000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 132 | 20241022 | 181900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 133 | 20241022 | 181800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 134 | 20241022 | 181700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 135 | 20241022 | 181600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 136 | 20241022 | 181500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 137 | 20241022 | 181400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 138 | 20241022 | 181300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 139 | 20241022 | 181200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 140 | 20241022 | 181100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 141 | 20241022 | 181000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 142 | 20241022 | 180900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 143 | 20241022 | 180800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 144 | 20241022 | 180700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 145 | 20241022 | 180600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 146 | 20241022 | 180500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 147 | 20241022 | 180400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 148 | 20241022 | 180300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 149 | 20241022 | 180200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 150 | 20241022 | 180100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 151 | 20241022 | 180000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 152 | 20241022 | 175900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 153 | 20241022 | 175800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 154 | 20241022 | 175700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 155 | 20241022 | 175600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 156 | 20241022 | 175500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 157 | 20241022 | 175400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 158 | 20241022 | 175300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 159 | 20241022 | 175200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 160 | 20241022 | 175100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 161 | 20241022 | 175000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 162 | 20241022 | 174900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 163 | 20241022 | 174800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 164 | 20241022 | 174700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 165 | 20241022 | 174600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 166 | 20241022 | 174500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 167 | 20241022 | 174400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 168 | 20241022 | 174300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 169 | 20241022 | 174200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 170 | 20241022 | 174100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 171 | 20241022 | 174000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 172 | 20241022 | 173900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 173 | 20241022 | 173800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 174 | 20241022 | 173700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 175 | 20241022 | 173600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 176 | 20241022 | 173500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 177 | 20241022 | 173400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 178 | 20241022 | 173300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 179 | 20241022 | 173200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 180 | 20241022 | 173100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 181 | 20241022 | 173000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 182 | 20241022 | 172900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 183 | 20241022 | 172800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 184 | 20241022 | 172700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 185 | 20241022 | 172600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 186 | 20241022 | 172500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 187 | 20241022 | 172400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 188 | 20241022 | 172300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 189 | 20241022 | 172200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 190 | 20241022 | 172100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 191 | 20241022 | 172000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 192 | 20241022 | 171900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 193 | 20241022 | 171800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 194 | 20241022 | 171700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 195 | 20241022 | 171600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 196 | 20241022 | 171500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 197 | 20241022 | 171400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 198 | 20241022 | 171300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 199 | 20241022 | 171200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 200 | 20241022 | 171100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 201 | 20241022 | 171000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 202 | 20241022 | 170900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 203 | 20241022 | 170800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 204 | 20241022 | 170700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 205 | 20241022 | 170600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 206 | 20241022 | 170500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 207 | 20241022 | 170400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 208 | 20241022 | 170300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 209 | 20241022 | 170200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 210 | 20241022 | 170100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 211 | 20241022 | 170000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 212 | 20241022 | 165900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 213 | 20241022 | 165800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 214 | 20241022 | 165700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 215 | 20241022 | 165600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 216 | 20241022 | 165500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 217 | 20241022 | 165400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 218 | 20241022 | 165300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 219 | 20241022 | 165200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 220 | 20241022 | 165100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 221 | 20241022 | 165000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 222 | 20241022 | 164900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 223 | 20241022 | 164800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 224 | 20241022 | 164700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 225 | 20241022 | 164600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 226 | 20241022 | 164500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 227 | 20241022 | 164400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 228 | 20241022 | 164300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 229 | 20241022 | 164200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 230 | 20241022 | 164100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 231 | 20241022 | 164000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 232 | 20241022 | 163900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 233 | 20241022 | 163800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 234 | 20241022 | 163700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 235 | 20241022 | 163600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 236 | 20241022 | 163500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 237 | 20241022 | 163400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 238 | 20241022 | 163300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 239 | 20241022 | 163200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 240 | 20241022 | 163100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 241 | 20241022 | 163000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 242 | 20241022 | 162900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 243 | 20241022 | 162800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 244 | 20241022 | 162700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 245 | 20241022 | 162600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 246 | 20241022 | 162500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 247 | 20241022 | 162400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 248 | 20241022 | 162300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 249 | 20241022 | 162200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 250 | 20241022 | 162100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 251 | 20241022 | 162000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 252 | 20241022 | 161900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 253 | 20241022 | 161800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 254 | 20241022 | 161700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 255 | 20241022 | 161600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 256 | 20241022 | 161500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 257 | 20241022 | 161400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 258 | 20241022 | 161300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 259 | 20241022 | 161200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 260 | 20241022 | 161100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 261 | 20241022 | 161000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 262 | 20241022 | 160900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 263 | 20241022 | 160800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 264 | 20241022 | 160700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 265 | 20241022 | 160600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 266 | 20241022 | 160500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 267 | 20241022 | 160400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 268 | 20241022 | 160300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 269 | 20241022 | 160200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 270 | 20241022 | 160100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 271 | 20241022 | 160000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 272 | 20241022 | 155900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 273 | 20241022 | 155800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 274 | 20241022 | 155700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 275 | 20241022 | 155600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 276 | 20241022 | 155500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 277 | 20241022 | 155400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 278 | 20241022 | 155300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 279 | 20241022 | 155200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 280 | 20241022 | 155100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 281 | 20241022 | 155000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 282 | 20241022 | 154900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 283 | 20241022 | 154800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 284 | 20241022 | 154700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 285 | 20241022 | 154600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 286 | 20241022 | 154500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 287 | 20241022 | 154400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 288 | 20241022 | 154300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 289 | 20241022 | 154200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 290 | 20241022 | 154100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 291 | 20241022 | 154000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 292 | 20241022 | 153900 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 293 | 20241022 | 153800 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 294 | 20241022 | 153700 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 295 | 20241022 | 153600 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 296 | 20241022 | 153500 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 297 | 20241022 | 153400 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 298 | 20241022 | 153300 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 299 | 20241022 | 153200 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 300 | 20241022 | 153100 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 301 | 20241022 | 153000 | 32201579000 | 279500 | 279500 | 279500 | 279500 | 1437 |
| 302 | 20241022 | 152900 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 303 | 20241022 | 152800 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 304 | 20241022 | 152700 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 305 | 20241022 | 152600 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 306 | 20241022 | 152500 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 307 | 20241022 | 152400 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 308 | 20241022 | 152300 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 309 | 20241022 | 152200 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 310 | 20241022 | 152100 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 311 | 20241022 | 152000 | 31799937500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 312 | 20241022 | 151900 | 31799937500 | 279500 | 279000 | 279500 | 278500 | 267 |
| 313 | 20241022 | 151800 | 31725492000 | 279000 | 278500 | 279000 | 278500 | 88 |
| 314 | 20241022 | 151700 | 31700947500 | 279000 | 279500 | 279500 | 278500 | 204 |
| 315 | 20241022 | 151600 | 31643991000 | 279000 | 279000 | 279500 | 278500 | 85 |
| 316 | 20241022 | 151500 | 31620291000 | 279500 | 279000 | 279500 | 278500 | 202 |
| 317 | 20241022 | 151400 | 31563946000 | 278500 | 279000 | 279000 | 278000 | 79 |
| 318 | 20241022 | 151300 | 31541936500 | 278500 | 279000 | 279500 | 278500 | 527 |
| 319 | 20241022 | 151200 | 31394852500 | 279000 | 279000 | 279500 | 279000 | 164 |
| 320 | 20241022 | 151100 | 31349035000 | 279000 | 279000 | 279500 | 279000 | 227 |
| 321 | 20241022 | 151000 | 31285634500 | 279000 | 279500 | 279500 | 279000 | 138 |
| 322 | 20241022 | 150900 | 31247102000 | 279500 | 278500 | 279500 | 278500 | 135 |
| 323 | 20241022 | 150800 | 31209394500 | 278500 | 278500 | 279500 | 278500 | 236 |
| 324 | 20241022 | 150700 | 31143561000 | 278500 | 279000 | 279500 | 278500 | 148 |
| 325 | 20241022 | 150600 | 31102268000 | 279000 | 279000 | 279500 | 278500 | 232 |
| 326 | 20241022 | 150500 | 31037522000 | 279000 | 279000 | 279500 | 279000 | 221 |
| 327 | 20241022 | 150400 | 30975835500 | 279500 | 279000 | 279500 | 279000 | 207 |
| 328 | 20241022 | 150300 | 30918018000 | 279500 | 278500 | 279500 | 278500 | 135 |
| 329 | 20241022 | 150200 | 30880363500 | 279000 | 279000 | 279500 | 278500 | 320 |
| 330 | 20241022 | 150100 | 30791025500 | 279500 | 279000 | 279500 | 278500 | 281 |
| 331 | 20241022 | 150000 | 30712638500 | 279500 | 279000 | 279500 | 278500 | 260 |
| 332 | 20241022 | 145900 | 30640122000 | 278500 | 278500 | 279000 | 278500 | 185 |
| 333 | 20241022 | 145800 | 30588536500 | 278500 | 278500 | 279000 | 278500 | 36 |
| 334 | 20241022 | 145700 | 30578507500 | 279000 | 278000 | 279000 | 278000 | 278 |
| 335 | 20241022 | 145600 | 30501068000 | 278000 | 278500 | 279000 | 278000 | 167 |
| 336 | 20241022 | 145500 | 30454546500 | 278500 | 278500 | 279000 | 278500 | 205 |
| 337 | 20241022 | 145400 | 30397398000 | 278500 | 278500 | 279000 | 278500 | 127 |
| 338 | 20241022 | 145300 | 30361988500 | 278500 | 278500 | 279000 | 278500 | 175 |
| 339 | 20241022 | 145200 | 30313190000 | 278500 | 278500 | 279000 | 278500 | 116 |
| 340 | 20241022 | 145100 | 30280847000 | 278500 | 278000 | 279000 | 277500 | 948 |
| 341 | 20241022 | 145000 | 30017135000 | 278500 | 278500 | 278500 | 278000 | 384 |
| 342 | 20241022 | 144900 | 29910218500 | 278500 | 278500 | 278500 | 278000 | 86 |
| 343 | 20241022 | 144800 | 29886297500 | 278500 | 278000 | 279000 | 278000 | 299 |
| 344 | 20241022 | 144700 | 29803043000 | 278000 | 277500 | 278500 | 277500 | 296 |
| 345 | 20241022 | 144600 | 29720733000 | 278000 | 277500 | 278000 | 277500 | 345 |
| 346 | 20241022 | 144500 | 29624857000 | 278000 | 277500 | 278000 | 277500 | 114 |
| 347 | 20241022 | 144400 | 29593186000 | 277500 | 277500 | 278000 | 277500 | 673 |
| 348 | 20241022 | 144300 | 29406195000 | 277500 | 278000 | 278000 | 277500 | 135 |
| 349 | 20241022 | 144200 | 29368691500 | 278000 | 277000 | 278000 | 277000 | 332 |
| 350 | 20241022 | 144100 | 29276445500 | 277000 | 277500 | 278000 | 277000 | 1027 |
| 351 | 20241022 | 144000 | 28991593500 | 277500 | 278000 | 278000 | 277500 | 343 |
| 352 | 20241022 | 143900 | 28896371500 | 277500 | 278500 | 279000 | 277500 | 635 |
| 353 | 20241022 | 143800 | 28719723000 | 278500 | 278500 | 279000 | 278500 | 96 |
| 354 | 20241022 | 143700 | 28692960500 | 278500 | 278500 | 279000 | 278000 | 321 |
| 355 | 20241022 | 143600 | 28603470500 | 278500 | 277500 | 278500 | 277500 | 756 |
| 356 | 20241022 | 143500 | 28393214000 | 278000 | 278000 | 278000 | 277500 | 200 |
| 357 | 20241022 | 143400 | 28337638500 | 278000 | 277500 | 278000 | 277500 | 91 |
| 358 | 20241022 | 143300 | 28312358000 | 277500 | 278000 | 278500 | 277500 | 613 |
| 359 | 20241022 | 143200 | 28142021000 | 278000 | 278000 | 279500 | 278000 | 231 |
| 360 | 20241022 | 143100 | 28077581500 | 278000 | 279000 | 279500 | 278000 | 234 |
| 361 | 20241022 | 143000 | 28012376500 | 278000 | 279500 | 280000 | 278000 | 499 |
| 362 | 20241022 | 142900 | 27873165000 | 280000 | 279500 | 280000 | 278500 | 149 |
| 363 | 20241022 | 142800 | 27831550500 | 280000 | 279500 | 280500 | 279000 | 124 |
| 364 | 20241022 | 142700 | 27796846000 | 280000 | 280000 | 280000 | 279500 | 82 |
| 365 | 20241022 | 142600 | 27773901000 | 279500 | 279000 | 280000 | 278500 | 142 |
| 366 | 20241022 | 142500 | 27734182000 | 279000 | 279000 | 279500 | 279000 | 86 |
| 367 | 20241022 | 142400 | 27710160500 | 279500 | 279000 | 279500 | 278500 | 177 |
| 368 | 20241022 | 142300 | 27660713500 | 279000 | 279500 | 279500 | 278500 | 133 |
| 369 | 20241022 | 142200 | 27623578000 | 279500 | 279500 | 280000 | 278500 | 111 |
| 370 | 20241022 | 142100 | 27592572000 | 279000 | 279000 | 280000 | 279000 | 118 |
| 371 | 20241022 | 142000 | 27559556500 | 279500 | 279500 | 279500 | 278500 | 171 |
| 372 | 20241022 | 141900 | 27511838000 | 279500 | 279000 | 280000 | 278500 | 152 |
| 373 | 20241022 | 141800 | 27469395500 | 279000 | 280000 | 280000 | 279000 | 209 |
| 374 | 20241022 | 141700 | 27410985500 | 279500 | 280000 | 280000 | 279500 | 175 |
| 375 | 20241022 | 141600 | 27361995000 | 279500 | 279500 | 280000 | 279500 | 90 |
| 376 | 20241022 | 141500 | 27336813000 | 279500 | 279500 | 280500 | 279500 | 313 |
| 377 | 20241022 | 141400 | 27249117500 | 280000 | 279500 | 280500 | 279500 | 131 |
| 378 | 20241022 | 141300 | 27212442500 | 280000 | 279500 | 280000 | 279500 | 70 |
| 379 | 20241022 | 141200 | 27192851000 | 280000 | 279500 | 280000 | 279500 | 107 |
| 380 | 20241022 | 141100 | 27162906000 | 280000 | 279500 | 280000 | 279500 | 104 |
| 381 | 20241022 | 141000 | 27133814000 | 279500 | 278500 | 280000 | 278500 | 156 |
| 382 | 20241022 | 140900 | 27090206000 | 278500 | 279000 | 279000 | 278500 | 183 |
| 383 | 20241022 | 140800 | 27039167500 | 278500 | 278500 | 279000 | 278500 | 137 |
| 384 | 20241022 | 140700 | 27000960500 | 279000 | 278500 | 279000 | 278000 | 113 |
| 385 | 20241022 | 140600 | 26969488500 | 278500 | 278000 | 278500 | 278000 | 126 |
| 386 | 20241022 | 140500 | 26934442500 | 278500 | 278500 | 279000 | 278000 | 137 |
| 387 | 20241022 | 140400 | 26896269500 | 278000 | 278000 | 278500 | 277500 | 1550 |
| 388 | 20241022 | 140300 | 26465277500 | 278000 | 277500 | 278000 | 277000 | 128 |
| 389 | 20241022 | 140200 | 26429725000 | 277000 | 277500 | 277500 | 277000 | 120 |
| 390 | 20241022 | 140100 | 26396426500 | 277500 | 278500 | 278500 | 277500 | 299 |
| 391 | 20241022 | 140000 | 26313295500 | 278500 | 278000 | 278500 | 277500 | 181 |
| 392 | 20241022 | 135900 | 26263001500 | 278000 | 278000 | 278500 | 278000 | 248 |
| 393 | 20241022 | 135800 | 26193972500 | 278000 | 279000 | 279000 | 278000 | 167 |
| 394 | 20241022 | 135700 | 26147430000 | 278500 | 278500 | 279000 | 278500 | 89 |
| 395 | 20241022 | 135600 | 26122619500 | 278500 | 278000 | 279000 | 278000 | 163 |
| 396 | 20241022 | 135500 | 26077226500 | 278000 | 279000 | 279500 | 278000 | 239 |
| 397 | 20241022 | 135400 | 26010574000 | 279000 | 279000 | 279500 | 279000 | 139 |
| 398 | 20241022 | 135300 | 25971740000 | 279000 | 279000 | 279500 | 279000 | 57 |
| 399 | 20241022 | 135200 | 25955826000 | 279000 | 279500 | 279500 | 278500 | 133 |
| 400 | 20241022 | 135100 | 25918704000 | 279000 | 278500 | 279000 | 278000 | 87 |
| 401 | 20241022 | 135000 | 25894457000 | 278500 | 278500 | 279000 | 278000 | 200 |
| 402 | 20241022 | 134900 | 25838717000 | 278500 | 279000 | 279000 | 278500 | 185 |
| 403 | 20241022 | 134800 | 25787134500 | 278500 | 279000 | 279500 | 278500 | 207 |
| 404 | 20241022 | 134700 | 25729394500 | 279500 | 279000 | 279500 | 279000 | 384 |
| 405 | 20241022 | 134600 | 25622094500 | 279000 | 279000 | 279500 | 279000 | 86 |
| 406 | 20241022 | 134500 | 25598077500 | 279000 | 279000 | 279500 | 279000 | 258 |
| 407 | 20241022 | 134400 | 25526005000 | 279000 | 279000 | 279500 | 279000 | 44 |
| 408 | 20241022 | 134300 | 25513728500 | 279500 | 279000 | 279500 | 279000 | 186 |
| 409 | 20241022 | 134200 | 25461781500 | 279000 | 279000 | 279500 | 279000 | 147 |
| 410 | 20241022 | 134100 | 25420738500 | 279000 | 279000 | 279500 | 279000 | 141 |
| 411 | 20241022 | 134000 | 25381347500 | 279000 | 279000 | 279500 | 279000 | 223 |
| 412 | 20241022 | 133900 | 25319072000 | 279000 | 279000 | 279500 | 278500 | 94 |
| 413 | 20241022 | 133800 | 25292849500 | 278500 | 278500 | 279000 | 278500 | 150 |
| 414 | 20241022 | 133700 | 25251013500 | 278500 | 278500 | 279000 | 278500 | 99 |
| 415 | 20241022 | 133600 | 25223416500 | 278500 | 278500 | 279000 | 278500 | 296 |
| 416 | 20241022 | 133500 | 25140878000 | 278500 | 279000 | 279500 | 278500 | 288 |
| 417 | 20241022 | 133400 | 25060579000 | 278500 | 279500 | 279500 | 278500 | 160 |
| 418 | 20241022 | 133300 | 25015930500 | 279000 | 279000 | 279500 | 279000 | 86 |
| 419 | 20241022 | 133200 | 24991915000 | 279000 | 278500 | 279000 | 278000 | 169 |
| 420 | 20241022 | 133100 | 24944791500 | 279000 | 278500 | 279000 | 278000 | 198 |
| 421 | 20241022 | 133000 | 24889677000 | 277500 | 277500 | 278000 | 277500 | 128 |
| 422 | 20241022 | 132900 | 24854118000 | 278000 | 277500 | 278000 | 277500 | 182 |
| 423 | 20241022 | 132800 | 24803540000 | 277500 | 277000 | 278000 | 277000 | 120 |
| 424 | 20241022 | 132700 | 24770235500 | 277000 | 277000 | 277500 | 277000 | 134 |
| 425 | 20241022 | 132600 | 24733055500 | 277000 | 277500 | 277500 | 277000 | 104 |
| 426 | 20241022 | 132500 | 24704224500 | 277000 | 276500 | 277500 | 276500 | 122 |
| 427 | 20241022 | 132400 | 24670452500 | 276500 | 277000 | 277000 | 276500 | 39 |
| 428 | 20241022 | 132300 | 24659659000 | 277500 | 276000 | 277500 | 276000 | 116 |
| 429 | 20241022 | 132200 | 24627556000 | 276500 | 276000 | 276500 | 275500 | 1023 |
| 430 | 20241022 | 132100 | 24345181000 | 276000 | 276500 | 277000 | 276000 | 354 |
| 431 | 20241022 | 132000 | 24247310500 | 277000 | 277500 | 278000 | 276500 | 534 |
| 432 | 20241022 | 131900 | 24099363500 | 277500 | 277500 | 278000 | 277000 | 581 |
| 433 | 20241022 | 131800 | 23938213500 | 277500 | 277500 | 278000 | 277500 | 137 |
| 434 | 20241022 | 131700 | 23900161500 | 277500 | 277500 | 278000 | 277500 | 55 |
| 435 | 20241022 | 131600 | 23884891000 | 277500 | 278000 | 278000 | 277500 | 117 |
| 436 | 20241022 | 131500 | 23852383500 | 277500 | 277500 | 277500 | 277500 | 44 |
| 437 | 20241022 | 131400 | 23840173500 | 278000 | 277500 | 278000 | 277500 | 191 |
| 438 | 20241022 | 131300 | 23787123000 | 277500 | 277500 | 278000 | 277500 | 137 |
| 439 | 20241022 | 131200 | 23749070500 | 277500 | 277000 | 278000 | 277000 | 114 |
| 440 | 20241022 | 131100 | 23717432500 | 277000 | 277500 | 277500 | 277000 | 168 |
| 441 | 20241022 | 131000 | 23670831500 | 277500 | 277000 | 277500 | 276500 | 56 |
| 442 | 20241022 | 130900 | 23655322500 | 277000 | 276000 | 277000 | 276000 | 179 |
| 443 | 20241022 | 130800 | 23605811000 | 276500 | 277500 | 277500 | 276500 | 862 |
| 444 | 20241022 | 130700 | 23367363500 | 277000 | 277000 | 277500 | 276500 | 300 |
| 445 | 20241022 | 130600 | 23284233500 | 277000 | 278000 | 278000 | 277000 | 829 |
| 446 | 20241022 | 130500 | 23054202500 | 278500 | 278000 | 278500 | 278000 | 154 |
| 447 | 20241022 | 130400 | 23011331500 | 278000 | 278500 | 278500 | 278000 | 89 |
| 448 | 20241022 | 130300 | 22986558000 | 278000 | 278000 | 278500 | 278000 | 49 |
| 449 | 20241022 | 130200 | 22972927500 | 278000 | 278000 | 278500 | 277500 | 195 |
| 450 | 20241022 | 130100 | 22918694000 | 278000 | 278500 | 278500 | 277500 | 110 |
| 451 | 20241022 | 130000 | 22888125500 | 277500 | 278500 | 278500 | 277500 | 197 |
| 452 | 20241022 | 125900 | 22833312000 | 278000 | 278500 | 278500 | 278000 | 60 |
| 453 | 20241022 | 125800 | 22816627500 | 278000 | 278000 | 278500 | 277500 | 62 |
| 454 | 20241022 | 125700 | 22799399000 | 277500 | 278000 | 278000 | 277500 | 179 |
| 455 | 20241022 | 125600 | 22749659500 | 278000 | 277500 | 278000 | 277500 | 68 |
| 456 | 20241022 | 125500 | 22730786500 | 278000 | 278000 | 278500 | 277500 | 438 |
| 457 | 20241022 | 125400 | 22609047000 | 278500 | 278500 | 278500 | 278000 | 103 |
| 458 | 20241022 | 125300 | 22580374000 | 278500 | 277500 | 279000 | 277500 | 168 |
| 459 | 20241022 | 125200 | 22533602000 | 277500 | 277500 | 278000 | 277000 | 109 |
| 460 | 20241022 | 125100 | 22503347500 | 277500 | 277000 | 277500 | 276500 | 1550 |
| 461 | 20241022 | 125000 | 22073594000 | 277000 | 279000 | 279500 | 277000 | 2897 |
| 462 | 20241022 | 124900 | 21268239500 | 279000 | 279500 | 279500 | 279000 | 112 |
| 463 | 20241022 | 124800 | 21236944000 | 279500 | 279000 | 279500 | 279000 | 127 |
| 464 | 20241022 | 124700 | 21201478000 | 279000 | 279000 | 279500 | 279000 | 185 |
| 465 | 20241022 | 124600 | 21149843500 | 279000 | 279000 | 279500 | 279000 | 224 |
| 466 | 20241022 | 124500 | 21087268500 | 279000 | 279000 | 279500 | 279000 | 70 |
| 467 | 20241022 | 124400 | 21067714000 | 279000 | 279000 | 280000 | 279000 | 304 |
| 468 | 20241022 | 124300 | 20982764000 | 279000 | 280000 | 280000 | 279000 | 371 |
| 469 | 20241022 | 124200 | 20879057000 | 280000 | 279500 | 280000 | 279500 | 131 |
| 470 | 20241022 | 124100 | 20842391000 | 279500 | 280000 | 280500 | 279500 | 491 |
| 471 | 20241022 | 124000 | 20704924000 | 280000 | 280000 | 280500 | 280000 | 133 |
| 472 | 20241022 | 123900 | 20667638000 | 280500 | 280500 | 280500 | 280000 | 107 |
| 473 | 20241022 | 123800 | 20637642500 | 280500 | 280500 | 280500 | 280000 | 224 |
| 474 | 20241022 | 123700 | 20574867500 | 280500 | 280500 | 280500 | 280000 | 101 |
| 475 | 20241022 | 123600 | 20546538500 | 280500 | 280500 | 280500 | 280000 | 45 |
| 476 | 20241022 | 123500 | 20533923500 | 280500 | 280500 | 280500 | 280000 | 142 |
| 477 | 20241022 | 123400 | 20494111000 | 280000 | 280000 | 280500 | 280000 | 66 |
| 478 | 20241022 | 123300 | 20475629500 | 280000 | 280000 | 280500 | 280000 | 121 |
| 479 | 20241022 | 123200 | 20441705500 | 280500 | 280000 | 280500 | 280000 | 148 |
| 480 | 20241022 | 123100 | 20400251500 | 280000 | 280500 | 280500 | 280000 | 102 |
| 481 | 20241022 | 123000 | 20371659500 | 280500 | 280000 | 281000 | 280000 | 182 |
| 482 | 20241022 | 122900 | 20320613500 | 280500 | 280000 | 280500 | 280000 | 19 |
| 483 | 20241022 | 122800 | 20315290500 | 280500 | 280000 | 280500 | 280000 | 82 |
| 484 | 20241022 | 122700 | 20292294000 | 280500 | 280500 | 280500 | 280000 | 376 |
| 485 | 20241022 | 122600 | 20186860500 | 280500 | 281000 | 281500 | 280500 | 152 |
| 486 | 20241022 | 122500 | 20144145000 | 281000 | 280500 | 281500 | 280500 | 59 |
| 487 | 20241022 | 122400 | 20127549000 | 281000 | 281000 | 281500 | 280500 | 229 |
| 488 | 20241022 | 122300 | 20063228000 | 281000 | 281500 | 281500 | 281000 | 20 |
| 489 | 20241022 | 122200 | 20057599500 | 281500 | 281000 | 281500 | 281000 | 180 |
| 490 | 20241022 | 122100 | 20006941500 | 281000 | 282000 | 282000 | 281000 | 109 |
| 491 | 20241022 | 122000 | 19976233000 | 281500 | 281500 | 282000 | 281500 | 77 |
| 492 | 20241022 | 121900 | 19954542000 | 281500 | 282000 | 282500 | 281500 | 99 |
| 493 | 20241022 | 121800 | 19926619000 | 281500 | 281500 | 282000 | 281500 | 11 |
| 494 | 20241022 | 121700 | 19923522000 | 281500 | 281500 | 282500 | 281000 | 166 |
| 495 | 20241022 | 121600 | 19876766500 | 281500 | 281500 | 282000 | 281000 | 77 |
| 496 | 20241022 | 121500 | 19855073500 | 282000 | 281000 | 282500 | 281000 | 130 |
| 497 | 20241022 | 121400 | 19818433000 | 281000 | 281500 | 282000 | 281000 | 32 |
| 498 | 20241022 | 121300 | 19809425000 | 282000 | 281500 | 282000 | 281500 | 107 |
| 499 | 20241022 | 121200 | 19779264000 | 281500 | 281500 | 282000 | 281500 | 118 |
| 500 | 20241022 | 121100 | 19745999500 | 281500 | 281500 | 282000 | 281500 | 94 |
| 501 | 20241022 | 121000 | 19719530500 | 281500 | 282500 | 282500 | 281500 | 187 |
| 502 | 20241022 | 120900 | 19666756000 | 282500 | 282500 | 282500 | 282500 | 12 |
| 503 | 20241022 | 120800 | 19663366000 | 282500 | 282500 | 283000 | 282000 | 126 |
| 504 | 20241022 | 120700 | 19627734500 | 283000 | 283000 | 283000 | 282000 | 76 |
| 505 | 20241022 | 120600 | 19606249500 | 282500 | 282500 | 283000 | 282000 | 137 |
| 506 | 20241022 | 120500 | 19567519000 | 282500 | 282000 | 282500 | 282000 | 77 |
| 507 | 20241022 | 120400 | 19545778500 | 282000 | 282000 | 282500 | 282000 | 105 |
| 508 | 20241022 | 120300 | 19516134000 | 282000 | 282500 | 282500 | 282000 | 532 |
| 509 | 20241022 | 120200 | 19366054000 | 282000 | 282500 | 283000 | 282000 | 638 |
| 510 | 20241022 | 120100 | 19185862500 | 282500 | 283000 | 283000 | 282500 | 167 |
| 511 | 20241022 | 120000 | 19138629000 | 283000 | 282500 | 283000 | 282500 | 84 |
| 512 | 20241022 | 115900 | 19114868000 | 282500 | 283000 | 283000 | 282500 | 110 |
| 513 | 20241022 | 115800 | 19083743000 | 283000 | 282500 | 283000 | 282500 | 43 |
| 514 | 20241022 | 115700 | 19071594500 | 283000 | 282500 | 283000 | 282000 | 106 |
| 515 | 20241022 | 115600 | 19041639000 | 283000 | 282500 | 283000 | 282000 | 133 |
| 516 | 20241022 | 115500 | 19004026000 | 283000 | 282500 | 283000 | 282500 | 108 |
| 517 | 20241022 | 115400 | 18973483000 | 283500 | 283000 | 283500 | 282500 | 99 |
| 518 | 20241022 | 115300 | 18945469000 | 282500 | 283000 | 283000 | 282500 | 78 |
| 519 | 20241022 | 115200 | 18923429500 | 282500 | 283000 | 283500 | 282500 | 146 |
| 520 | 20241022 | 115100 | 18882068000 | 283000 | 283000 | 283500 | 283000 | 31 |
| 521 | 20241022 | 115000 | 18873287000 | 283000 | 282500 | 283500 | 282500 | 272 |
| 522 | 20241022 | 114900 | 18796246000 | 282500 | 283000 | 283000 | 282500 | 33 |
| 523 | 20241022 | 114800 | 18786913500 | 282500 | 283000 | 283500 | 282000 | 170 |
| 524 | 20241022 | 114700 | 18738818500 | 283000 | 283000 | 283500 | 283000 | 42 |
| 525 | 20241022 | 114600 | 18726920000 | 283000 | 283500 | 283500 | 282500 | 68 |
| 526 | 20241022 | 114500 | 18707667500 | 283500 | 282500 | 283500 | 282500 | 84 |
| 527 | 20241022 | 114400 | 18683880000 | 282500 | 283000 | 283000 | 282000 | 52 |
| 528 | 20241022 | 114300 | 18669188000 | 283000 | 282500 | 283000 | 282000 | 148 |
| 529 | 20241022 | 114200 | 18627340000 | 282500 | 283500 | 283500 | 282500 | 71 |
| 530 | 20241022 | 114100 | 18607255500 | 283000 | 283000 | 283000 | 282500 | 52 |
| 531 | 20241022 | 114000 | 18592540000 | 283000 | 283000 | 283500 | 282500 | 81 |
| 532 | 20241022 | 113900 | 18569606500 | 283000 | 282500 | 283000 | 282500 | 118 |
| 533 | 20241022 | 113800 | 18536239500 | 282500 | 283000 | 283000 | 282000 | 107 |
| 534 | 20241022 | 113700 | 18505976000 | 283000 | 282500 | 283000 | 282000 | 93 |
| 535 | 20241022 | 113600 | 18479691500 | 282000 | 282500 | 283000 | 282000 | 117 |
| 536 | 20241022 | 113500 | 18446604500 | 282000 | 282000 | 283000 | 282000 | 153 |
| 537 | 20241022 | 113400 | 18403386500 | 282000 | 281000 | 282500 | 281000 | 202 |
| 538 | 20241022 | 113300 | 18346549000 | 281500 | 282000 | 282500 | 281500 | 243 |
| 539 | 20241022 | 113200 | 18278141000 | 282000 | 282500 | 282500 | 281500 | 138 |
| 540 | 20241022 | 113100 | 18239180000 | 282500 | 282000 | 282500 | 282000 | 22 |
| 541 | 20241022 | 113000 | 18232975500 | 282000 | 282000 | 283000 | 282000 | 156 |
| 542 | 20241022 | 112900 | 18188925500 | 282000 | 282500 | 282500 | 282000 | 129 |
| 543 | 20241022 | 112800 | 18152504000 | 282500 | 282500 | 282500 | 282500 | 1 |
| 544 | 20241022 | 112700 | 18152221500 | 282000 | 281000 | 282000 | 281000 | 197 |
| 545 | 20241022 | 112600 | 18096745000 | 282500 | 282500 | 282500 | 281000 | 873 |
| 546 | 20241022 | 112500 | 17850211500 | 282500 | 283000 | 283000 | 282000 | 45 |
| 547 | 20241022 | 112400 | 17837498500 | 282000 | 282500 | 282500 | 282000 | 39 |
| 548 | 20241022 | 112300 | 17826482500 | 282000 | 282000 | 282500 | 282000 | 102 |
| 549 | 20241022 | 112200 | 17797686000 | 282000 | 282500 | 282500 | 282000 | 47 |
| 550 | 20241022 | 112100 | 17784413000 | 282500 | 282000 | 282500 | 282000 | 115 |
| 551 | 20241022 | 112000 | 17751938500 | 282000 | 282000 | 282500 | 282000 | 117 |
| 552 | 20241022 | 111900 | 17718925500 | 281500 | 281000 | 282000 | 281000 | 86 |
| 553 | 20241022 | 111800 | 17694718000 | 281500 | 282000 | 282000 | 281500 | 182 |
| 554 | 20241022 | 111700 | 17643420000 | 282000 | 282500 | 282500 | 282000 | 76 |
| 555 | 20241022 | 111600 | 17621986500 | 282500 | 282000 | 282500 | 282000 | 171 |
| 556 | 20241022 | 111500 | 17573697500 | 282000 | 282000 | 282500 | 282000 | 35 |
| 557 | 20241022 | 111400 | 17563820000 | 282000 | 282500 | 282500 | 281500 | 115 |
| 558 | 20241022 | 111300 | 17531381500 | 282000 | 281500 | 282000 | 281500 | 27 |
| 559 | 20241022 | 111200 | 17523768000 | 281500 | 281500 | 282000 | 281000 | 96 |
| 560 | 20241022 | 111100 | 17496710500 | 281500 | 281500 | 282000 | 281000 | 188 |
| 561 | 20241022 | 111000 | 17443739500 | 281500 | 282000 | 282000 | 281500 | 80 |
| 562 | 20241022 | 110900 | 17421194000 | 282000 | 281500 | 282000 | 281500 | 165 |
| 563 | 20241022 | 110800 | 17374691500 | 281500 | 282000 | 282000 | 281500 | 37 |
| 564 | 20241022 | 110700 | 17364270000 | 281500 | 281000 | 282000 | 281000 | 75 |
| 565 | 20241022 | 110600 | 17343153000 | 281000 | 282000 | 282000 | 281000 | 93 |
| 566 | 20241022 | 110500 | 17316987500 | 281500 | 281000 | 282000 | 281000 | 242 |
| 567 | 20241022 | 110400 | 17248793000 | 281000 | 281500 | 282000 | 281000 | 147 |
| 568 | 20241022 | 110300 | 17207393500 | 281500 | 281500 | 282000 | 281500 | 80 |
| 569 | 20241022 | 110200 | 17184839000 | 281500 | 282000 | 282000 | 281500 | 120 |
| 570 | 20241022 | 110100 | 17151017500 | 281500 | 281500 | 281500 | 281500 | 11 |
| 571 | 20241022 | 110000 | 17147921000 | 281000 | 280500 | 282000 | 280500 | 255 |
| 572 | 20241022 | 105900 | 17076158500 | 280500 | 281500 | 282000 | 280500 | 179 |
| 573 | 20241022 | 105800 | 17025792000 | 282000 | 282000 | 282000 | 281000 | 61 |
| 574 | 20241022 | 105700 | 17008616500 | 282000 | 281500 | 282000 | 281000 | 99 |
| 575 | 20241022 | 105600 | 16980746500 | 282000 | 281000 | 282000 | 281000 | 114 |
| 576 | 20241022 | 105500 | 16948646500 | 281500 | 281500 | 281500 | 281000 | 28 |
| 577 | 20241022 | 105400 | 16940773000 | 281000 | 281000 | 281500 | 280500 | 112 |
| 578 | 20241022 | 105300 | 16909298500 | 281000 | 281500 | 282000 | 280000 | 1291 |
| 579 | 20241022 | 105200 | 16547210000 | 281500 | 282000 | 282000 | 281500 | 212 |
| 580 | 20241022 | 105100 | 16487465000 | 282000 | 281500 | 282500 | 281500 | 89 |
| 581 | 20241022 | 105000 | 16462354000 | 282000 | 281500 | 282000 | 281000 | 111 |
| 582 | 20241022 | 104900 | 16431095000 | 281500 | 282500 | 282500 | 281000 | 499 |
| 583 | 20241022 | 104800 | 16290312000 | 282000 | 282000 | 282500 | 281500 | 81 |
| 584 | 20241022 | 104700 | 16267468500 | 281500 | 281500 | 282000 | 281000 | 159 |
| 585 | 20241022 | 104600 | 16222689000 | 281000 | 280500 | 281000 | 280500 | 108 |
| 586 | 20241022 | 104500 | 16192353000 | 281000 | 280000 | 281000 | 280000 | 178 |
| 587 | 20241022 | 104400 | 16142426000 | 280000 | 280000 | 280500 | 280000 | 134 |
| 588 | 20241022 | 104300 | 16104848000 | 279500 | 280000 | 280500 | 279500 | 1029 |
| 589 | 20241022 | 104200 | 15816684500 | 279500 | 280000 | 280500 | 279500 | 276 |
| 590 | 20241022 | 104100 | 15739382000 | 280000 | 280500 | 280500 | 280000 | 69 |
| 591 | 20241022 | 104000 | 15720046000 | 280000 | 280000 | 280500 | 280000 | 152 |
| 592 | 20241022 | 103900 | 15677419500 | 280000 | 280000 | 280500 | 279500 | 143 |
| 593 | 20241022 | 103800 | 15637389000 | 280000 | 280000 | 280000 | 279500 | 131 |
| 594 | 20241022 | 103700 | 15600722000 | 279500 | 279500 | 279500 | 279000 | 186 |
| 595 | 20241022 | 103600 | 15548745500 | 279000 | 279000 | 279500 | 278500 | 532 |
| 596 | 20241022 | 103500 | 15400225500 | 279000 | 279000 | 279000 | 278500 | 197 |
| 597 | 20241022 | 103400 | 15345267500 | 279000 | 279000 | 279500 | 278500 | 86 |
| 598 | 20241022 | 103300 | 15321255000 | 279000 | 279000 | 279500 | 278500 | 169 |
| 599 | 20241022 | 103200 | 15274067500 | 279000 | 278500 | 279000 | 278500 | 438 |
| 600 | 20241022 | 103100 | 15151888500 | 278500 | 278500 | 279000 | 277000 | 2575 |
| 601 | 20241022 | 103000 | 14437291000 | 278500 | 278500 | 279500 | 277500 | 1489 |
| 602 | 20241022 | 102900 | 14022870500 | 278500 | 278500 | 278500 | 278000 | 370 |
| 603 | 20241022 | 102800 | 13919876500 | 278000 | 278000 | 278500 | 278000 | 268 |
| 604 | 20241022 | 102700 | 13845333500 | 278500 | 277500 | 278500 | 277000 | 648 |
| 605 | 20241022 | 102600 | 13665480000 | 277500 | 279000 | 279000 | 277500 | 292 |
| 606 | 20241022 | 102500 | 13584350500 | 278000 | 278000 | 278500 | 277000 | 1229 |
| 607 | 20241022 | 102400 | 13242810000 | 278000 | 280500 | 280500 | 278000 | 2959 |
| 608 | 20241022 | 102300 | 12417495500 | 280500 | 280500 | 281000 | 280500 | 80 |
| 609 | 20241022 | 102200 | 12395047500 | 280500 | 280500 | 281000 | 280000 | 166 |
| 610 | 20241022 | 102100 | 12348487000 | 280500 | 281000 | 281000 | 280500 | 123 |
| 611 | 20241022 | 102000 | 12313981000 | 280500 | 280500 | 281000 | 280000 | 146 |
| 612 | 20241022 | 101900 | 12272998500 | 280000 | 279500 | 280000 | 279000 | 248 |
| 613 | 20241022 | 101800 | 12203616000 | 279500 | 279000 | 279500 | 279000 | 182 |
| 614 | 20241022 | 101700 | 12152758000 | 279500 | 279500 | 279500 | 278500 | 456 |
| 615 | 20241022 | 101600 | 12025500500 | 278500 | 279000 | 279000 | 278500 | 105 |
| 616 | 20241022 | 101500 | 11996206500 | 279500 | 279000 | 279500 | 278500 | 303 |
| 617 | 20241022 | 101400 | 11911697000 | 279500 | 279000 | 279500 | 279000 | 72 |
| 618 | 20241022 | 101300 | 11891603500 | 278500 | 279500 | 279500 | 278500 | 1027 |
| 619 | 20241022 | 101200 | 11605182000 | 279500 | 279500 | 280000 | 279000 | 135 |
| 620 | 20241022 | 101100 | 11567465500 | 279500 | 279500 | 279500 | 279000 | 490 |
| 621 | 20241022 | 101000 | 11430529500 | 279500 | 280000 | 281000 | 279500 | 454 |
| 622 | 20241022 | 100900 | 11303306500 | 280000 | 281000 | 281000 | 280000 | 174 |
| 623 | 20241022 | 100800 | 11254481500 | 281500 | 281000 | 281500 | 281000 | 105 |
| 624 | 20241022 | 100700 | 11224935500 | 281000 | 282000 | 282000 | 280500 | 344 |
| 625 | 20241022 | 100600 | 11128096000 | 282000 | 281500 | 282500 | 281500 | 587 |
| 626 | 20241022 | 100500 | 10962550500 | 281500 | 281000 | 281500 | 281000 | 93 |
| 627 | 20241022 | 100400 | 10936377500 | 281000 | 280500 | 281000 | 280000 | 482 |
| 628 | 20241022 | 100300 | 10801098000 | 280500 | 280000 | 280500 | 279500 | 384 |
| 629 | 20241022 | 100200 | 10693509000 | 280000 | 280000 | 280500 | 279500 | 290 |
| 630 | 20241022 | 100100 | 10612367000 | 280000 | 279000 | 280500 | 279000 | 198 |
| 631 | 20241022 | 100000 | 10556954500 | 279500 | 278500 | 280500 | 278500 | 959 |
| 632 | 20241022 | 095900 | 10289007000 | 280000 | 279500 | 280500 | 278500 | 1768 |
| 633 | 20241022 | 095800 | 9795484500 | 280000 | 280500 | 280500 | 279000 | 834 |
| 634 | 20241022 | 095700 | 9562061000 | 280000 | 280500 | 281000 | 279500 | 1726 |
| 635 | 20241022 | 095600 | 9078042000 | 280500 | 281000 | 281000 | 280500 | 751 |
| 636 | 20241022 | 095500 | 8867339000 | 281000 | 282500 | 282500 | 281000 | 1656 |
| 637 | 20241022 | 095400 | 8401035000 | 282500 | 282500 | 283000 | 282000 | 372 |
| 638 | 20241022 | 095300 | 8295961500 | 282500 | 282500 | 283000 | 282500 | 150 |
| 639 | 20241022 | 095200 | 8253543500 | 282500 | 282500 | 283000 | 282500 | 405 |
| 640 | 20241022 | 095100 | 8139079000 | 282500 | 282500 | 282500 | 282500 | 23 |
| 641 | 20241022 | 095000 | 8132581500 | 282500 | 282500 | 284000 | 282500 | 361 |
| 642 | 20241022 | 094900 | 8030418000 | 283000 | 283000 | 284000 | 282500 | 1104 |
| 643 | 20241022 | 094800 | 7717529000 | 282500 | 283500 | 284000 | 282500 | 263 |
| 644 | 20241022 | 094700 | 7643050500 | 283500 | 284500 | 285000 | 281500 | 3316 |
| 645 | 20241022 | 094600 | 6705887000 | 284500 | 286000 | 286000 | 284500 | 1489 |
| 646 | 20241022 | 094500 | 6281571000 | 285500 | 286500 | 286500 | 285500 | 447 |
| 647 | 20241022 | 094400 | 6153648000 | 286500 | 286500 | 286500 | 286000 | 145 |
| 648 | 20241022 | 094300 | 6112114000 | 286500 | 286500 | 287000 | 286000 | 691 |
| 649 | 20241022 | 094200 | 5914120000 | 286500 | 286500 | 287000 | 285500 | 1059 |
| 650 | 20241022 | 094100 | 5610876000 | 286500 | 286500 | 287000 | 286500 | 658 |
| 651 | 20241022 | 094000 | 5422102000 | 286500 | 286500 | 287000 | 286500 | 407 |
| 652 | 20241022 | 093900 | 5305495500 | 286500 | 287500 | 288000 | 286500 | 1916 |
| 653 | 20241022 | 093800 | 4755334000 | 288000 | 288000 | 288500 | 287500 | 465 |
| 654 | 20241022 | 093700 | 4621401000 | 288000 | 289000 | 289000 | 288000 | 311 |
| 655 | 20241022 | 093600 | 4531669500 | 288500 | 288500 | 289000 | 288500 | 594 |
| 656 | 20241022 | 093500 | 4360062000 | 289000 | 288000 | 289000 | 287500 | 437 |
| 657 | 20241022 | 093400 | 4233996500 | 287500 | 286500 | 288000 | 286500 | 146 |
| 658 | 20241022 | 093300 | 4192091000 | 286500 | 286500 | 287000 | 286500 | 51 |
| 659 | 20241022 | 093200 | 4177470500 | 286500 | 286500 | 287000 | 286500 | 218 |
| 660 | 20241022 | 093100 | 4114982000 | 286500 | 287000 | 287000 | 286000 | 314 |
| 661 | 20241022 | 093000 | 4025013500 | 287000 | 286500 | 287000 | 286500 | 165 |
| 662 | 20241022 | 092900 | 3977707000 | 287000 | 288000 | 288000 | 286500 | 634 |
| 663 | 20241022 | 092800 | 3795462500 | 288000 | 288000 | 288500 | 286500 | 721 |
| 664 | 20241022 | 092700 | 3588161500 | 288000 | 287500 | 288000 | 287000 | 313 |
| 665 | 20241022 | 092600 | 3498122000 | 287000 | 287500 | 287500 | 287000 | 144 |
| 666 | 20241022 | 092500 | 3456775000 | 287500 | 287500 | 288000 | 287000 | 156 |
| 667 | 20241022 | 092400 | 3411899500 | 287500 | 287000 | 288000 | 286500 | 417 |
| 668 | 20241022 | 092300 | 3292165500 | 287000 | 285500 | 287000 | 285500 | 257 |
| 669 | 20241022 | 092200 | 3218633000 | 286000 | 286000 | 286500 | 285500 | 283 |
| 670 | 20241022 | 092100 | 3137668500 | 285000 | 285000 | 285500 | 284500 | 200 |
| 671 | 20241022 | 092000 | 3080666500 | 284500 | 284500 | 285500 | 284000 | 564 |
| 672 | 20241022 | 091900 | 2920130000 | 284500 | 286000 | 286000 | 284500 | 1169 |
| 673 | 20241022 | 091800 | 2586392000 | 286000 | 286000 | 286500 | 285500 | 522 |
| 674 | 20241022 | 091700 | 2437168500 | 286000 | 288000 | 288500 | 286000 | 780 |
| 675 | 20241022 | 091600 | 2212987000 | 288000 | 287500 | 288500 | 287000 | 185 |
| 676 | 20241022 | 091500 | 2159763500 | 287500 | 287000 | 287500 | 287000 | 178 |
| 677 | 20241022 | 091400 | 2108665000 | 287000 | 289500 | 289500 | 287000 | 340 |
| 678 | 20241022 | 091300 | 2010543000 | 289500 | 288000 | 289500 | 287500 | 1547 |
| 679 | 20241022 | 091200 | 1563934000 | 288000 | 287500 | 288000 | 285500 | 101 |
| 680 | 20241022 | 091100 | 1534901000 | 285500 | 286000 | 286000 | 285500 | 118 |
| 681 | 20241022 | 091000 | 1501171500 | 286000 | 286500 | 286500 | 285000 | 568 |
| 682 | 20241022 | 090900 | 1338791000 | 286500 | 287000 | 287000 | 286000 | 38 |
| 683 | 20241022 | 090800 | 1327906000 | 286000 | 286000 | 286500 | 285500 | 59 |
| 684 | 20241022 | 090700 | 1311037500 | 286000 | 287000 | 287000 | 286000 | 340 |
| 685 | 20241022 | 090600 | 1213572000 | 287500 | 287500 | 288000 | 287000 | 82 |
| 686 | 20241022 | 090500 | 1189997000 | 287000 | 286500 | 288000 | 286500 | 184 |
| 687 | 20241022 | 090400 | 1137159500 | 286500 | 288000 | 288000 | 286500 | 630 |
| 688 | 20241022 | 090300 | 956175500 | 287500 | 287000 | 289000 | 287000 | 1570 |
| 689 | 20241022 | 090200 | 503451500 | 287500 | 286000 | 288500 | 285500 | 558 |
| 690 | 20241022 | 090100 | 343247000 | 286000 | 287000 | 287000 | 285500 | 688 |
| 691 | 20241022 | 090000 | 146512000 | 286500 | 286500 | 287500 | 286500 | 501 |