34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 184100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 13440 |
| 3 | 20241022 | 184000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20241022 | 183900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20241022 | 183800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20241022 | 183700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20241022 | 183600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20241022 | 183500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20241022 | 183400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20241022 | 183300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20241022 | 183200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20241022 | 183100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20241022 | 183000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20241022 | 182900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20241022 | 182800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20241022 | 182700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20241022 | 182600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20241022 | 182500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20241022 | 182400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20241022 | 182300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20241022 | 182200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20241022 | 182100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20241022 | 182000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20241022 | 181900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20241022 | 181800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20241022 | 181700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20241022 | 181600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20241022 | 181500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20241022 | 181400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20241022 | 181300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20241022 | 181200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20241022 | 181100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 13440 |
| 33 | 20241022 | 181000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20241022 | 180900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20241022 | 180800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20241022 | 180700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20241022 | 180600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20241022 | 180500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20241022 | 180400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20241022 | 180300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20241022 | 180200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20241022 | 180100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20241022 | 180000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20241022 | 175900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20241022 | 175800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20241022 | 175700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20241022 | 175600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20241022 | 175500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20241022 | 175400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20241022 | 175300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20241022 | 175200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20241022 | 175100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20241022 | 175000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20241022 | 174900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20241022 | 174800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20241022 | 174700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20241022 | 174600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20241022 | 174500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20241022 | 174400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20241022 | 174300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20241022 | 174200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20241022 | 174100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 13440 |
| 63 | 20241022 | 174000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20241022 | 173900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20241022 | 173800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20241022 | 173700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20241022 | 173600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20241022 | 173500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20241022 | 173400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20241022 | 173300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20241022 | 173200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20241022 | 173100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20241022 | 173000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20241022 | 172900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20241022 | 172800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20241022 | 172700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20241022 | 172600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20241022 | 172500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20241022 | 172400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20241022 | 172300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20241022 | 172200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20241022 | 172100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20241022 | 172000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20241022 | 171900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20241022 | 171800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20241022 | 171700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20241022 | 171600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20241022 | 171500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20241022 | 171400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20241022 | 171300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20241022 | 171200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20241022 | 171100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 13440 |
| 93 | 20241022 | 171000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20241022 | 170900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20241022 | 170800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20241022 | 170700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20241022 | 170600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20241022 | 170500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20241022 | 170400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20241022 | 170300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20241022 | 170200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20241022 | 170100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20241022 | 170000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20241022 | 165900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20241022 | 165800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20241022 | 165700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20241022 | 165600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20241022 | 165500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20241022 | 165400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20241022 | 165300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20241022 | 165200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20241022 | 165100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20241022 | 165000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20241022 | 164900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20241022 | 164800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20241022 | 164700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20241022 | 164600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20241022 | 164500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20241022 | 164400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20241022 | 164300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20241022 | 164200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20241022 | 164100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 13440 |
| 123 | 20241022 | 164000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20241022 | 163900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20241022 | 163800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20241022 | 163700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20241022 | 163600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20241022 | 163500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20241022 | 163400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20241022 | 163300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20241022 | 163200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20241022 | 163100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20241022 | 163000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20241022 | 162900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20241022 | 162800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20241022 | 162700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20241022 | 162600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20241022 | 162500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20241022 | 162400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20241022 | 162300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20241022 | 162200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20241022 | 162100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20241022 | 162000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20241022 | 161900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20241022 | 161800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20241022 | 161700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20241022 | 161600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20241022 | 161500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20241022 | 161400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20241022 | 161300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20241022 | 161200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20241022 | 161100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 13440 |
| 153 | 20241022 | 161000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20241022 | 160900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20241022 | 160800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20241022 | 160700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20241022 | 160600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20241022 | 160500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20241022 | 160400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20241022 | 160300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20241022 | 160200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20241022 | 160100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20241022 | 160000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20241022 | 155900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20241022 | 155800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20241022 | 155700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20241022 | 155600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20241022 | 155500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20241022 | 155400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20241022 | 155300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20241022 | 155200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20241022 | 155100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20241022 | 155000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20241022 | 154900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20241022 | 154800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20241022 | 154700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20241022 | 154600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20241022 | 154500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20241022 | 154400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20241022 | 154300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20241022 | 154200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20241022 | 154100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 13440 |
| 183 | 20241022 | 154000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 184 | 20241022 | 153900 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 185 | 20241022 | 153800 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 186 | 20241022 | 153700 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 187 | 20241022 | 153600 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 188 | 20241022 | 153500 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 189 | 20241022 | 153400 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 190 | 20241022 | 153300 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 191 | 20241022 | 153200 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 192 | 20241022 | 153100 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 193 | 20241022 | 153000 | 75955626000 | 219500 | 219500 | 219500 | 219500 | 13440 |
| 194 | 20241022 | 152900 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 195 | 20241022 | 152800 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 196 | 20241022 | 152700 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 197 | 20241022 | 152600 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 198 | 20241022 | 152500 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 199 | 20241022 | 152400 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 200 | 20241022 | 152300 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 201 | 20241022 | 152200 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 202 | 20241022 | 152100 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 203 | 20241022 | 152000 | 73005546000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 204 | 20241022 | 151900 | 73005546000 | 219500 | 219500 | 220000 | 219500 | 1792 |
| 205 | 20241022 | 151800 | 72611852500 | 220000 | 219500 | 220000 | 219500 | 1460 |
| 206 | 20241022 | 151700 | 72291103500 | 220000 | 219500 | 220000 | 219500 | 2175 |
| 207 | 20241022 | 151600 | 71813566000 | 220000 | 219500 | 220000 | 219500 | 1244 |
| 208 | 20241022 | 151500 | 71540253000 | 220000 | 220000 | 220000 | 219500 | 1378 |
| 209 | 20241022 | 151400 | 71237532500 | 219500 | 219500 | 220000 | 219500 | 1258 |
| 210 | 20241022 | 151300 | 70961364500 | 219500 | 219500 | 220000 | 219500 | 646 |
| 211 | 20241022 | 151200 | 70819493000 | 220000 | 219500 | 220000 | 219500 | 1160 |
| 212 | 20241022 | 151100 | 70564844000 | 219500 | 220000 | 220500 | 219500 | 2108 |
| 213 | 20241022 | 151000 | 70101338500 | 220000 | 220000 | 220500 | 220000 | 1410 |
| 214 | 20241022 | 150900 | 69791119500 | 220000 | 220000 | 220500 | 220000 | 1184 |
| 215 | 20241022 | 150800 | 69530622000 | 220000 | 220000 | 220500 | 220000 | 944 |
| 216 | 20241022 | 150700 | 69322803000 | 220500 | 220500 | 220500 | 220000 | 695 |
| 217 | 20241022 | 150600 | 69169807500 | 220000 | 220500 | 221000 | 220000 | 1250 |
| 218 | 20241022 | 150500 | 68894187000 | 220500 | 220500 | 221000 | 220000 | 1429 |
| 219 | 20241022 | 150400 | 68579244500 | 220500 | 220500 | 221000 | 220000 | 1614 |
| 220 | 20241022 | 150300 | 68223288000 | 221000 | 221000 | 221000 | 220500 | 414 |
| 221 | 20241022 | 150200 | 68131943000 | 220500 | 220500 | 221000 | 220000 | 1494 |
| 222 | 20241022 | 150100 | 67802459000 | 220000 | 220500 | 220500 | 220000 | 366 |
| 223 | 20241022 | 150000 | 67721857500 | 220500 | 220000 | 220500 | 220000 | 380 |
| 224 | 20241022 | 145900 | 67638251500 | 220500 | 220000 | 220500 | 220000 | 240 |
| 225 | 20241022 | 145800 | 67585363500 | 220000 | 220500 | 220500 | 220000 | 687 |
| 226 | 20241022 | 145700 | 67434213000 | 220000 | 220000 | 220000 | 219500 | 1257 |
| 227 | 20241022 | 145600 | 67157775000 | 219500 | 220000 | 220000 | 219500 | 447 |
| 228 | 20241022 | 145500 | 67059512500 | 220000 | 219500 | 220000 | 219500 | 463 |
| 229 | 20241022 | 145400 | 66957808000 | 219500 | 219500 | 220000 | 219500 | 370 |
| 230 | 20241022 | 145300 | 66876506000 | 220000 | 219500 | 220000 | 219500 | 795 |
| 231 | 20241022 | 145200 | 66701866000 | 220000 | 219500 | 220000 | 219500 | 206 |
| 232 | 20241022 | 145100 | 66656609500 | 219500 | 220000 | 220000 | 219500 | 303 |
| 233 | 20241022 | 145000 | 66590089500 | 220000 | 219500 | 220000 | 219500 | 421 |
| 234 | 20241022 | 144900 | 66497613000 | 220000 | 219500 | 220000 | 219500 | 1189 |
| 235 | 20241022 | 144800 | 66236502500 | 219500 | 220000 | 220000 | 219500 | 1612 |
| 236 | 20241022 | 144700 | 65881944000 | 220000 | 220000 | 220500 | 220000 | 327 |
| 237 | 20241022 | 144600 | 65809992500 | 220000 | 219500 | 220500 | 219500 | 1556 |
| 238 | 20241022 | 144500 | 65467747000 | 220000 | 220000 | 220000 | 219500 | 403 |
| 239 | 20241022 | 144400 | 65379127500 | 220000 | 220000 | 220000 | 219500 | 400 |
| 240 | 20241022 | 144300 | 65291225500 | 220000 | 220000 | 220000 | 219500 | 494 |
| 241 | 20241022 | 144200 | 65182638000 | 220000 | 220000 | 220000 | 219500 | 400 |
| 242 | 20241022 | 144100 | 65094711500 | 220000 | 219500 | 220000 | 219500 | 376 |
| 243 | 20241022 | 144000 | 65012080500 | 220000 | 220000 | 220000 | 219500 | 253 |
| 244 | 20241022 | 143900 | 64956531500 | 219500 | 219500 | 220000 | 219500 | 334 |
| 245 | 20241022 | 143800 | 64883192000 | 219500 | 220000 | 220000 | 219500 | 112 |
| 246 | 20241022 | 143700 | 64858574500 | 220000 | 219500 | 220000 | 219500 | 321 |
| 247 | 20241022 | 143600 | 64788099000 | 220000 | 219500 | 220000 | 219500 | 431 |
| 248 | 20241022 | 143500 | 64693402500 | 220000 | 220000 | 220000 | 219500 | 155 |
| 249 | 20241022 | 143400 | 64659336500 | 219500 | 220000 | 220000 | 219500 | 396 |
| 250 | 20241022 | 143300 | 64572360000 | 220000 | 219500 | 220000 | 219500 | 459 |
| 251 | 20241022 | 143200 | 64471475500 | 219500 | 219500 | 220000 | 219500 | 428 |
| 252 | 20241022 | 143100 | 64377402500 | 219500 | 219500 | 220000 | 219500 | 524 |
| 253 | 20241022 | 143000 | 64262205000 | 219500 | 219500 | 220000 | 219500 | 597 |
| 254 | 20241022 | 142900 | 64131146000 | 219500 | 219500 | 220000 | 219500 | 352 |
| 255 | 20241022 | 142800 | 64053880000 | 219500 | 219500 | 220000 | 219500 | 923 |
| 256 | 20241022 | 142700 | 63851021500 | 219500 | 219500 | 220000 | 219500 | 306 |
| 257 | 20241022 | 142600 | 63783846500 | 219500 | 219500 | 220000 | 219500 | 291 |
| 258 | 20241022 | 142500 | 63719966500 | 219500 | 219500 | 220000 | 219500 | 1593 |
| 259 | 20241022 | 142400 | 63370278500 | 219500 | 219500 | 220000 | 219500 | 838 |
| 260 | 20241022 | 142300 | 63186322500 | 219500 | 219500 | 220000 | 219500 | 273 |
| 261 | 20241022 | 142200 | 63126387000 | 220000 | 220000 | 220500 | 219500 | 591 |
| 262 | 20241022 | 142100 | 62996368500 | 220000 | 220000 | 220000 | 219500 | 3004 |
| 263 | 20241022 | 142000 | 62335551500 | 219500 | 219500 | 220000 | 219500 | 334 |
| 264 | 20241022 | 141900 | 62262233500 | 220000 | 219500 | 220000 | 219500 | 342 |
| 265 | 20241022 | 141800 | 62187067500 | 220000 | 220000 | 220000 | 219500 | 779 |
| 266 | 20241022 | 141700 | 62015713500 | 220000 | 220000 | 220500 | 219500 | 146 |
| 267 | 20241022 | 141600 | 61983587000 | 220000 | 220000 | 220000 | 219500 | 326 |
| 268 | 20241022 | 141500 | 61911910000 | 220000 | 220000 | 220500 | 219500 | 774 |
| 269 | 20241022 | 141400 | 61741685500 | 220500 | 220000 | 220500 | 220000 | 284 |
| 270 | 20241022 | 141300 | 61679165000 | 220000 | 220000 | 220500 | 219500 | 756 |
| 271 | 20241022 | 141200 | 61512851000 | 220000 | 220500 | 221000 | 220000 | 5961 |
| 272 | 20241022 | 141100 | 60201347000 | 220500 | 220500 | 221000 | 220500 | 586 |
| 273 | 20241022 | 141000 | 60072132500 | 220500 | 221000 | 221000 | 220500 | 53 |
| 274 | 20241022 | 140900 | 60060434000 | 220500 | 220000 | 221500 | 220000 | 1486 |
| 275 | 20241022 | 140800 | 59732635000 | 220000 | 220000 | 220500 | 220000 | 301 |
| 276 | 20241022 | 140700 | 59666411000 | 220000 | 220500 | 220500 | 220000 | 60 |
| 277 | 20241022 | 140600 | 59653207500 | 220500 | 220500 | 220500 | 220000 | 243 |
| 278 | 20241022 | 140500 | 59599626500 | 220500 | 220500 | 221000 | 220500 | 335 |
| 279 | 20241022 | 140400 | 59525751000 | 220500 | 220500 | 220500 | 220000 | 741 |
| 280 | 20241022 | 140300 | 59362518500 | 220500 | 220500 | 220500 | 220000 | 142 |
| 281 | 20241022 | 140200 | 59331247500 | 220500 | 220000 | 220500 | 220000 | 456 |
| 282 | 20241022 | 140100 | 59230913500 | 220500 | 221000 | 221000 | 220000 | 261 |
| 283 | 20241022 | 140000 | 59173371000 | 220500 | 220500 | 221000 | 220500 | 323 |
| 284 | 20241022 | 135900 | 59102146500 | 220500 | 220500 | 221000 | 220500 | 1128 |
| 285 | 20241022 | 135800 | 58853388500 | 220500 | 221000 | 221000 | 220500 | 270 |
| 286 | 20241022 | 135700 | 58793845000 | 221000 | 221500 | 221500 | 221000 | 830 |
| 287 | 20241022 | 135600 | 58610389500 | 221000 | 221000 | 221500 | 221000 | 194 |
| 288 | 20241022 | 135500 | 58567511500 | 221000 | 221500 | 221500 | 221000 | 189 |
| 289 | 20241022 | 135400 | 58525742000 | 221000 | 221000 | 221500 | 221000 | 261 |
| 290 | 20241022 | 135300 | 58468033500 | 221000 | 221000 | 221500 | 221000 | 323 |
| 291 | 20241022 | 135200 | 58396627500 | 221000 | 221000 | 221500 | 221000 | 145 |
| 292 | 20241022 | 135100 | 58364568000 | 221000 | 221000 | 221500 | 221000 | 447 |
| 293 | 20241022 | 135000 | 58265779000 | 221000 | 221000 | 221500 | 221000 | 122 |
| 294 | 20241022 | 134900 | 58238811000 | 221000 | 221000 | 221000 | 221000 | 192 |
| 295 | 20241022 | 134800 | 58196379000 | 221000 | 221000 | 221500 | 221000 | 118 |
| 296 | 20241022 | 134700 | 58170284000 | 221000 | 222000 | 222000 | 221000 | 406 |
| 297 | 20241022 | 134600 | 58080359500 | 221500 | 221500 | 222000 | 221500 | 151 |
| 298 | 20241022 | 134500 | 58046911000 | 222000 | 221500 | 222000 | 221500 | 215 |
| 299 | 20241022 | 134400 | 57999276000 | 221500 | 222000 | 222000 | 221500 | 135 |
| 300 | 20241022 | 134300 | 57969363000 | 222000 | 221500 | 222000 | 221500 | 49 |
| 301 | 20241022 | 134200 | 57958504000 | 221500 | 221500 | 222000 | 221500 | 62 |
| 302 | 20241022 | 134100 | 57944769500 | 221500 | 222000 | 222000 | 221500 | 140 |
| 303 | 20241022 | 134000 | 57913759000 | 221500 | 221500 | 222000 | 221000 | 423 |
| 304 | 20241022 | 133900 | 57819939500 | 221000 | 221500 | 222000 | 221000 | 268 |
| 305 | 20241022 | 133800 | 57760602500 | 221500 | 221500 | 221500 | 221000 | 131 |
| 306 | 20241022 | 133700 | 57731598000 | 221000 | 221000 | 221500 | 221000 | 107 |
| 307 | 20241022 | 133600 | 57707948000 | 221000 | 221500 | 221500 | 221000 | 36 |
| 308 | 20241022 | 133500 | 57699982500 | 221500 | 221000 | 221500 | 221000 | 206 |
| 309 | 20241022 | 133400 | 57654417500 | 221000 | 222000 | 222000 | 221000 | 383 |
| 310 | 20241022 | 133300 | 57569592500 | 222000 | 222000 | 222000 | 221500 | 1635 |
| 311 | 20241022 | 133200 | 57206677000 | 221500 | 221500 | 222000 | 221500 | 43 |
| 312 | 20241022 | 133100 | 57197142500 | 221500 | 221500 | 222000 | 221500 | 156 |
| 313 | 20241022 | 133000 | 57162588000 | 222000 | 222000 | 222000 | 221500 | 119 |
| 314 | 20241022 | 132900 | 57136222500 | 222000 | 222000 | 222000 | 221500 | 99 |
| 315 | 20241022 | 132800 | 57114276500 | 222000 | 221500 | 222000 | 221500 | 63 |
| 316 | 20241022 | 132700 | 57100317000 | 221500 | 222000 | 222500 | 221500 | 593 |
| 317 | 20241022 | 132600 | 56968735500 | 222000 | 222000 | 222500 | 222000 | 209 |
| 318 | 20241022 | 132500 | 56922321000 | 222000 | 221500 | 222500 | 221500 | 1369 |
| 319 | 20241022 | 132400 | 56618414000 | 221500 | 221500 | 222000 | 221500 | 67 |
| 320 | 20241022 | 132300 | 56603570000 | 221500 | 221500 | 222000 | 221500 | 90 |
| 321 | 20241022 | 132200 | 56583621000 | 221500 | 221500 | 221500 | 221500 | 152 |
| 322 | 20241022 | 132100 | 56549953000 | 221500 | 222000 | 222000 | 221500 | 198 |
| 323 | 20241022 | 132000 | 56506040500 | 221500 | 221500 | 222000 | 221500 | 363 |
| 324 | 20241022 | 131900 | 56425575000 | 222000 | 221500 | 222000 | 221500 | 298 |
| 325 | 20241022 | 131800 | 56359564000 | 221500 | 222000 | 222000 | 221500 | 79 |
| 326 | 20241022 | 131700 | 56342052500 | 222000 | 221000 | 222000 | 221000 | 1113 |
| 327 | 20241022 | 131600 | 56095531500 | 221000 | 221500 | 221500 | 221000 | 285 |
| 328 | 20241022 | 131500 | 56032504500 | 221500 | 221500 | 221500 | 221000 | 986 |
| 329 | 20241022 | 131400 | 55814166500 | 221000 | 220500 | 221000 | 220500 | 4026 |
| 330 | 20241022 | 131300 | 54924477000 | 220500 | 220500 | 221000 | 220500 | 1310 |
| 331 | 20241022 | 131200 | 54635594500 | 220000 | 219500 | 220500 | 219500 | 1019 |
| 332 | 20241022 | 131100 | 54411415500 | 220000 | 220000 | 220500 | 219500 | 1261 |
| 333 | 20241022 | 131000 | 54134010000 | 220000 | 220000 | 220500 | 219500 | 2174 |
| 334 | 20241022 | 130900 | 53655896500 | 219500 | 220500 | 220500 | 219500 | 11451 |
| 335 | 20241022 | 130800 | 51136742000 | 220000 | 220500 | 220500 | 220000 | 309 |
| 336 | 20241022 | 130700 | 51068669500 | 220500 | 220500 | 221000 | 220000 | 2410 |
| 337 | 20241022 | 130600 | 50537295000 | 220500 | 220500 | 221000 | 220500 | 263 |
| 338 | 20241022 | 130500 | 50479295500 | 220500 | 220500 | 221000 | 220500 | 117 |
| 339 | 20241022 | 130400 | 50453485000 | 220500 | 221000 | 221000 | 220500 | 863 |
| 340 | 20241022 | 130300 | 50262917500 | 221000 | 220500 | 221000 | 220500 | 168 |
| 341 | 20241022 | 130200 | 50225825000 | 220500 | 221000 | 221000 | 220500 | 327 |
| 342 | 20241022 | 130100 | 50153679500 | 221000 | 221000 | 221000 | 220500 | 174 |
| 343 | 20241022 | 130000 | 50115277000 | 221000 | 221000 | 221000 | 220500 | 126 |
| 344 | 20241022 | 125900 | 50087449000 | 221000 | 220500 | 221000 | 220500 | 192 |
| 345 | 20241022 | 125800 | 50045073000 | 221000 | 220500 | 221000 | 220500 | 351 |
| 346 | 20241022 | 125700 | 49967633000 | 220500 | 220500 | 221000 | 220500 | 167 |
| 347 | 20241022 | 125600 | 49930803000 | 220500 | 220500 | 221000 | 220500 | 308 |
| 348 | 20241022 | 125500 | 49862770500 | 221000 | 221000 | 221000 | 220500 | 1000 |
| 349 | 20241022 | 125400 | 49642018000 | 220500 | 220500 | 221000 | 220500 | 582 |
| 350 | 20241022 | 125300 | 49513560000 | 220500 | 221000 | 221000 | 220500 | 320 |
| 351 | 20241022 | 125200 | 49442968000 | 221000 | 220500 | 221000 | 220500 | 455 |
| 352 | 20241022 | 125100 | 49342552000 | 221000 | 220500 | 221000 | 220500 | 305 |
| 353 | 20241022 | 125000 | 49275278500 | 220500 | 221000 | 221000 | 220500 | 206 |
| 354 | 20241022 | 124900 | 49229826500 | 221000 | 221000 | 221000 | 220500 | 714 |
| 355 | 20241022 | 124800 | 49072324000 | 221000 | 220500 | 221000 | 220500 | 333 |
| 356 | 20241022 | 124700 | 48998835500 | 220500 | 220500 | 221000 | 220500 | 513 |
| 357 | 20241022 | 124600 | 48885568500 | 220500 | 220500 | 221000 | 220500 | 223 |
| 358 | 20241022 | 124500 | 48836386000 | 220500 | 220500 | 221000 | 220500 | 276 |
| 359 | 20241022 | 124400 | 48775526500 | 220500 | 220500 | 221000 | 220500 | 405 |
| 360 | 20241022 | 124300 | 48686219500 | 220500 | 221000 | 221000 | 220500 | 680 |
| 361 | 20241022 | 124200 | 48536263500 | 221000 | 221000 | 221000 | 220500 | 316 |
| 362 | 20241022 | 124100 | 48466551000 | 220500 | 221000 | 221500 | 220500 | 3015 |
| 363 | 20241022 | 124000 | 47800275000 | 221500 | 221500 | 221500 | 221000 | 109 |
| 364 | 20241022 | 123900 | 47776172000 | 221500 | 221500 | 221500 | 221000 | 107 |
| 365 | 20241022 | 123800 | 47752511500 | 221500 | 221500 | 221500 | 221000 | 202 |
| 366 | 20241022 | 123700 | 47707853500 | 221000 | 221000 | 221500 | 221000 | 174 |
| 367 | 20241022 | 123600 | 47669387500 | 221000 | 221000 | 221500 | 221000 | 109 |
| 368 | 20241022 | 123500 | 47645283500 | 221000 | 221000 | 221500 | 221000 | 188 |
| 369 | 20241022 | 123400 | 47603702500 | 221000 | 221000 | 221500 | 221000 | 227 |
| 370 | 20241022 | 123300 | 47553500500 | 221500 | 221000 | 221500 | 221000 | 250 |
| 371 | 20241022 | 123200 | 47498220500 | 221000 | 221000 | 221500 | 221000 | 178 |
| 372 | 20241022 | 123100 | 47458828000 | 221000 | 221500 | 221500 | 221000 | 290 |
| 373 | 20241022 | 123000 | 47394653500 | 221000 | 221500 | 221500 | 221000 | 432 |
| 374 | 20241022 | 122900 | 47299038000 | 221500 | 221500 | 221500 | 221000 | 218 |
| 375 | 20241022 | 122800 | 47250819000 | 221500 | 221000 | 221500 | 221000 | 169 |
| 376 | 20241022 | 122700 | 47213452500 | 221000 | 221000 | 221500 | 221000 | 57 |
| 377 | 20241022 | 122600 | 47200854500 | 221000 | 221500 | 221500 | 221000 | 105 |
| 378 | 20241022 | 122500 | 47177635500 | 221500 | 221500 | 222000 | 221500 | 419 |
| 379 | 20241022 | 122400 | 47084819500 | 221500 | 221500 | 222000 | 221500 | 382 |
| 380 | 20241022 | 122300 | 47000185500 | 221500 | 221500 | 222000 | 221000 | 938 |
| 381 | 20241022 | 122200 | 46792390500 | 221000 | 221000 | 221500 | 221000 | 157 |
| 382 | 20241022 | 122100 | 46757686000 | 221000 | 221500 | 221500 | 221000 | 563 |
| 383 | 20241022 | 122000 | 46633042500 | 221000 | 221000 | 221500 | 221000 | 935 |
| 384 | 20241022 | 121900 | 46426007500 | 221000 | 221500 | 221500 | 221000 | 429 |
| 385 | 20241022 | 121800 | 46331040500 | 221000 | 221000 | 221500 | 221000 | 157 |
| 386 | 20241022 | 121700 | 46296294500 | 221000 | 221000 | 221500 | 221000 | 109 |
| 387 | 20241022 | 121600 | 46272204000 | 221000 | 221000 | 221500 | 221000 | 105 |
| 388 | 20241022 | 121500 | 46248990500 | 221500 | 221000 | 221500 | 221000 | 216 |
| 389 | 20241022 | 121400 | 46201217500 | 221500 | 221000 | 221500 | 221000 | 224 |
| 390 | 20241022 | 121300 | 46151691500 | 221000 | 221000 | 221500 | 221000 | 157 |
| 391 | 20241022 | 121200 | 46116977000 | 221500 | 221000 | 221500 | 221000 | 110 |
| 392 | 20241022 | 121100 | 46092652000 | 221500 | 221000 | 221500 | 221000 | 177 |
| 393 | 20241022 | 121000 | 46053527500 | 221000 | 221500 | 221500 | 221000 | 320 |
| 394 | 20241022 | 120900 | 45982786000 | 221000 | 221000 | 221500 | 221000 | 264 |
| 395 | 20241022 | 120800 | 45924432000 | 221000 | 221500 | 221500 | 221000 | 300 |
| 396 | 20241022 | 120700 | 45858122000 | 221500 | 221000 | 221500 | 221000 | 181 |
| 397 | 20241022 | 120600 | 45818083000 | 221000 | 221000 | 221500 | 221000 | 168 |
| 398 | 20241022 | 120500 | 45780945000 | 221000 | 221500 | 221500 | 221000 | 139 |
| 399 | 20241022 | 120400 | 45750219000 | 221000 | 221500 | 221500 | 221000 | 126 |
| 400 | 20241022 | 120300 | 45722367500 | 221000 | 221000 | 221500 | 221000 | 167 |
| 401 | 20241022 | 120200 | 45685446500 | 221000 | 221000 | 221500 | 221000 | 149 |
| 402 | 20241022 | 120100 | 45652503500 | 221000 | 221500 | 221500 | 221000 | 224 |
| 403 | 20241022 | 120000 | 45602983000 | 221500 | 221000 | 221500 | 221000 | 115 |
| 404 | 20241022 | 115900 | 45577559500 | 221000 | 221000 | 221500 | 221000 | 91 |
| 405 | 20241022 | 115800 | 45557446000 | 221000 | 221500 | 221500 | 221000 | 275 |
| 406 | 20241022 | 115700 | 45496592000 | 221000 | 221000 | 221500 | 221000 | 775 |
| 407 | 20241022 | 115600 | 45325311000 | 221000 | 221000 | 221500 | 221000 | 124 |
| 408 | 20241022 | 115500 | 45297901500 | 221000 | 221000 | 221500 | 221000 | 427 |
| 409 | 20241022 | 115400 | 45203483500 | 221500 | 221000 | 221500 | 221000 | 296 |
| 410 | 20241022 | 115300 | 45138057000 | 221000 | 221500 | 221500 | 221000 | 360 |
| 411 | 20241022 | 115200 | 45058460500 | 221000 | 221000 | 221500 | 221000 | 148 |
| 412 | 20241022 | 115100 | 45025746500 | 221000 | 221500 | 221500 | 221000 | 414 |
| 413 | 20241022 | 115000 | 44934193000 | 221500 | 221500 | 221500 | 221000 | 108 |
| 414 | 20241022 | 114900 | 44910302000 | 221000 | 221000 | 221500 | 221000 | 540 |
| 415 | 20241022 | 114800 | 44790953500 | 221000 | 221500 | 221500 | 221000 | 172 |
| 416 | 20241022 | 114700 | 44752937000 | 221500 | 221500 | 222000 | 221000 | 328 |
| 417 | 20241022 | 114600 | 44680289500 | 221000 | 221000 | 221500 | 221000 | 879 |
| 418 | 20241022 | 114500 | 44485648000 | 221000 | 221500 | 221500 | 221000 | 173 |
| 419 | 20241022 | 114400 | 44447410000 | 221500 | 221000 | 221500 | 221000 | 359 |
| 420 | 20241022 | 114300 | 44367954500 | 221000 | 221500 | 221500 | 221000 | 118 |
| 421 | 20241022 | 114200 | 44341842500 | 221500 | 221500 | 221500 | 221000 | 404 |
| 422 | 20241022 | 114100 | 44252521500 | 221000 | 221500 | 221500 | 221000 | 132 |
| 423 | 20241022 | 114000 | 44223338000 | 221500 | 221500 | 221500 | 221000 | 60 |
| 424 | 20241022 | 113900 | 44210069000 | 221500 | 221000 | 221500 | 221000 | 149 |
| 425 | 20241022 | 113800 | 44177130500 | 221000 | 221500 | 221500 | 221000 | 98 |
| 426 | 20241022 | 113700 | 44155444000 | 221500 | 221000 | 221500 | 221000 | 313 |
| 427 | 20241022 | 113600 | 44086140500 | 221000 | 221500 | 221500 | 221000 | 224 |
| 428 | 20241022 | 113500 | 44036561500 | 221000 | 221000 | 221500 | 220500 | 909 |
| 429 | 20241022 | 113400 | 43835732500 | 221000 | 221000 | 221500 | 221000 | 693 |
| 430 | 20241022 | 113300 | 43682527500 | 221000 | 221000 | 221500 | 221000 | 228 |
| 431 | 20241022 | 113200 | 43632085500 | 221000 | 221000 | 221500 | 221000 | 3799 |
| 432 | 20241022 | 113100 | 42792493500 | 221000 | 221000 | 221500 | 221000 | 2262 |
| 433 | 20241022 | 113000 | 42292590000 | 221000 | 221500 | 221500 | 221000 | 248 |
| 434 | 20241022 | 112900 | 42237763500 | 221000 | 221000 | 221500 | 221000 | 241 |
| 435 | 20241022 | 112800 | 42184438000 | 221000 | 221500 | 221500 | 221000 | 270 |
| 436 | 20241022 | 112700 | 42124676000 | 221500 | 221000 | 221500 | 221000 | 262 |
| 437 | 20241022 | 112600 | 42066710000 | 221000 | 222000 | 222000 | 221000 | 5762 |
| 438 | 20241022 | 112500 | 40790621500 | 221500 | 222000 | 222000 | 221500 | 262 |
| 439 | 20241022 | 112400 | 40732570000 | 222000 | 222000 | 222500 | 221500 | 2356 |
| 440 | 20241022 | 112300 | 40209639000 | 222000 | 222000 | 222500 | 222000 | 171 |
| 441 | 20241022 | 112200 | 40171673000 | 222000 | 222000 | 222500 | 222000 | 308 |
| 442 | 20241022 | 112100 | 40103200000 | 222000 | 222000 | 222500 | 222000 | 175 |
| 443 | 20241022 | 112000 | 40064345500 | 222500 | 222000 | 222500 | 222000 | 164 |
| 444 | 20241022 | 111900 | 40027905000 | 222000 | 222000 | 222500 | 222000 | 286 |
| 445 | 20241022 | 111800 | 39964392500 | 222000 | 222000 | 222500 | 222000 | 133 |
| 446 | 20241022 | 111700 | 39934845000 | 222500 | 222000 | 222500 | 222000 | 263 |
| 447 | 20241022 | 111600 | 39876451500 | 222500 | 222500 | 222500 | 222000 | 86 |
| 448 | 20241022 | 111500 | 39857353500 | 222000 | 222000 | 222500 | 222000 | 336 |
| 449 | 20241022 | 111400 | 39782603500 | 222000 | 222500 | 222500 | 222000 | 236 |
| 450 | 20241022 | 111300 | 39730192500 | 222000 | 223000 | 223000 | 222000 | 1151 |
| 451 | 20241022 | 111200 | 39474181500 | 222500 | 223000 | 223000 | 222500 | 147 |
| 452 | 20241022 | 111100 | 39441439500 | 223000 | 223000 | 223000 | 222500 | 90 |
| 453 | 20241022 | 111000 | 39421402500 | 222500 | 223500 | 223500 | 222500 | 432 |
| 454 | 20241022 | 110900 | 39325178500 | 223000 | 223500 | 223500 | 223000 | 1250 |
| 455 | 20241022 | 110800 | 39046279000 | 223000 | 223500 | 223500 | 223000 | 324 |
| 456 | 20241022 | 110700 | 38973939000 | 223500 | 223500 | 223500 | 223000 | 327 |
| 457 | 20241022 | 110600 | 38900924000 | 223500 | 223500 | 223500 | 223000 | 1114 |
| 458 | 20241022 | 110500 | 38651953500 | 223500 | 223500 | 223500 | 223000 | 259 |
| 459 | 20241022 | 110400 | 38594084000 | 223000 | 223500 | 223500 | 223000 | 304 |
| 460 | 20241022 | 110300 | 38526264000 | 223500 | 223000 | 223500 | 222500 | 571 |
| 461 | 20241022 | 110200 | 38398906000 | 222500 | 223000 | 223000 | 222500 | 243 |
| 462 | 20241022 | 110100 | 38344782500 | 223000 | 223000 | 223000 | 222500 | 205 |
| 463 | 20241022 | 110000 | 38299111500 | 223000 | 223000 | 223000 | 222500 | 223 |
| 464 | 20241022 | 105900 | 38249476000 | 222500 | 223000 | 223000 | 222500 | 315 |
| 465 | 20241022 | 105800 | 38179337000 | 222500 | 223000 | 223000 | 222500 | 153 |
| 466 | 20241022 | 105700 | 38145258000 | 222500 | 222500 | 223000 | 222000 | 424 |
| 467 | 20241022 | 105600 | 38050911500 | 222500 | 222500 | 222500 | 222000 | 400 |
| 468 | 20241022 | 105500 | 37961959500 | 222000 | 223000 | 223000 | 222000 | 1010 |
| 469 | 20241022 | 105400 | 37737323000 | 222500 | 223000 | 223000 | 222500 | 292 |
| 470 | 20241022 | 105300 | 37672312000 | 223000 | 223000 | 223000 | 222500 | 193 |
| 471 | 20241022 | 105200 | 37629294000 | 223000 | 223000 | 223000 | 222500 | 164 |
| 472 | 20241022 | 105100 | 37592785000 | 223000 | 223000 | 223000 | 222500 | 206 |
| 473 | 20241022 | 105000 | 37546912000 | 222500 | 222500 | 223000 | 222000 | 289 |
| 474 | 20241022 | 104900 | 37482556000 | 222500 | 222500 | 223000 | 222000 | 517 |
| 475 | 20241022 | 104800 | 37367512500 | 222500 | 222500 | 222500 | 222000 | 440 |
| 476 | 20241022 | 104700 | 37269690500 | 222000 | 222500 | 222500 | 222000 | 295 |
| 477 | 20241022 | 104600 | 37204100500 | 222500 | 222500 | 222500 | 222000 | 202 |
| 478 | 20241022 | 104500 | 37159193000 | 222000 | 222500 | 222500 | 222000 | 278 |
| 479 | 20241022 | 104400 | 37097394500 | 222000 | 222500 | 222500 | 222000 | 220 |
| 480 | 20241022 | 104300 | 37048516000 | 222500 | 222000 | 222500 | 221500 | 688 |
| 481 | 20241022 | 104200 | 36895755000 | 222000 | 222000 | 222000 | 221500 | 196 |
| 482 | 20241022 | 104100 | 36852281000 | 222000 | 222000 | 222000 | 221500 | 193 |
| 483 | 20241022 | 104000 | 36809504500 | 222000 | 221500 | 222000 | 221500 | 129 |
| 484 | 20241022 | 103900 | 36780897500 | 221500 | 222500 | 222500 | 221500 | 2465 |
| 485 | 20241022 | 103800 | 36233706500 | 222500 | 222000 | 222500 | 222000 | 124 |
| 486 | 20241022 | 103700 | 36206173500 | 222000 | 222000 | 222500 | 222000 | 187 |
| 487 | 20241022 | 103600 | 36164650000 | 222000 | 222000 | 222500 | 222000 | 484 |
| 488 | 20241022 | 103500 | 36057194500 | 222000 | 221500 | 222000 | 221500 | 795 |
| 489 | 20241022 | 103400 | 35880758000 | 221500 | 221500 | 222000 | 221500 | 179 |
| 490 | 20241022 | 103300 | 35841076500 | 221500 | 221500 | 222000 | 221500 | 972 |
| 491 | 20241022 | 103200 | 35625370500 | 221500 | 221500 | 222000 | 221500 | 343 |
| 492 | 20241022 | 103100 | 35549340000 | 221500 | 221500 | 222000 | 221500 | 224 |
| 493 | 20241022 | 103000 | 35499706000 | 222000 | 221500 | 222000 | 221500 | 439 |
| 494 | 20241022 | 102900 | 35402461000 | 221500 | 221500 | 222000 | 221500 | 361 |
| 495 | 20241022 | 102800 | 35322498000 | 221500 | 222000 | 222000 | 221500 | 1547 |
| 496 | 20241022 | 102700 | 34979813000 | 222000 | 222000 | 222000 | 221500 | 640 |
| 497 | 20241022 | 102600 | 34837980500 | 221500 | 221500 | 222000 | 221500 | 205 |
| 498 | 20241022 | 102500 | 34792549500 | 222000 | 222000 | 222000 | 221500 | 378 |
| 499 | 20241022 | 102400 | 34708808000 | 222000 | 221500 | 222000 | 221500 | 403 |
| 500 | 20241022 | 102300 | 34619484000 | 221500 | 221500 | 222000 | 221500 | 287 |
| 501 | 20241022 | 102200 | 34555898500 | 222000 | 221000 | 222000 | 221000 | 707 |
| 502 | 20241022 | 102100 | 34399359500 | 221000 | 221500 | 221500 | 221000 | 411 |
| 503 | 20241022 | 102000 | 34308459500 | 221500 | 221000 | 221500 | 221000 | 179 |
| 504 | 20241022 | 101900 | 34268872500 | 221500 | 221500 | 222000 | 221000 | 840 |
| 505 | 20241022 | 101800 | 34082889500 | 222000 | 221500 | 222000 | 221500 | 703 |
| 506 | 20241022 | 101700 | 33927162000 | 221500 | 221500 | 222000 | 221500 | 287 |
| 507 | 20241022 | 101600 | 33863584500 | 221500 | 222000 | 222000 | 221500 | 300 |
| 508 | 20241022 | 101500 | 33797132000 | 221500 | 221500 | 222000 | 221000 | 1272 |
| 509 | 20241022 | 101400 | 33515415500 | 221500 | 221500 | 222000 | 221500 | 2330 |
| 510 | 20241022 | 101300 | 32999301500 | 221500 | 222000 | 222500 | 221500 | 1548 |
| 511 | 20241022 | 101200 | 32655722500 | 222000 | 222000 | 222500 | 222000 | 511 |
| 512 | 20241022 | 101100 | 32542255000 | 222500 | 222500 | 222500 | 222000 | 415 |
| 513 | 20241022 | 101000 | 32450086500 | 222000 | 222500 | 222500 | 222000 | 550 |
| 514 | 20241022 | 100900 | 32327923000 | 222500 | 222000 | 222500 | 222000 | 687 |
| 515 | 20241022 | 100800 | 32175242000 | 222000 | 221500 | 222500 | 221500 | 1409 |
| 516 | 20241022 | 100700 | 31862562000 | 221500 | 221500 | 222000 | 221500 | 1398 |
| 517 | 20241022 | 100600 | 31552322000 | 221500 | 222000 | 222000 | 221500 | 637 |
| 518 | 20241022 | 100500 | 31411114500 | 222000 | 221500 | 222000 | 221500 | 1553 |
| 519 | 20241022 | 100400 | 31066513500 | 221500 | 221500 | 222000 | 221500 | 698 |
| 520 | 20241022 | 100300 | 30911880000 | 222000 | 222000 | 222500 | 221500 | 743 |
| 521 | 20241022 | 100200 | 30746988000 | 222000 | 222000 | 222500 | 222000 | 328 |
| 522 | 20241022 | 100100 | 30674120000 | 222000 | 222000 | 222500 | 222000 | 541 |
| 523 | 20241022 | 100000 | 30553988500 | 222000 | 222000 | 222500 | 222000 | 417 |
| 524 | 20241022 | 095900 | 30461401500 | 222000 | 222000 | 222500 | 221500 | 744 |
| 525 | 20241022 | 095800 | 30296447000 | 221500 | 221500 | 222500 | 221500 | 843 |
| 526 | 20241022 | 095700 | 30109445500 | 221500 | 222000 | 222500 | 221500 | 378 |
| 527 | 20241022 | 095600 | 30025582000 | 222500 | 221500 | 222500 | 221500 | 707 |
| 528 | 20241022 | 095500 | 29868628000 | 221500 | 221500 | 222000 | 221500 | 638 |
| 529 | 20241022 | 095400 | 29727251000 | 222000 | 221500 | 222000 | 221500 | 630 |
| 530 | 20241022 | 095300 | 29587701000 | 221500 | 222000 | 222500 | 221500 | 524 |
| 531 | 20241022 | 095200 | 29471337500 | 222000 | 222500 | 222500 | 222000 | 2333 |
| 532 | 20241022 | 095100 | 28953402000 | 222000 | 222000 | 222500 | 222000 | 520 |
| 533 | 20241022 | 095000 | 28837870500 | 222000 | 222500 | 223000 | 222000 | 669 |
| 534 | 20241022 | 094900 | 28689060000 | 222500 | 222000 | 222500 | 222000 | 1194 |
| 535 | 20241022 | 094800 | 28423627000 | 222000 | 222500 | 222500 | 222000 | 807 |
| 536 | 20241022 | 094700 | 28244391000 | 222500 | 221000 | 222500 | 221000 | 1804 |
| 537 | 20241022 | 094600 | 27844740500 | 221000 | 221500 | 221500 | 221000 | 1076 |
| 538 | 20241022 | 094500 | 27606887500 | 221500 | 221500 | 222000 | 221000 | 3059 |
| 539 | 20241022 | 094400 | 26929723500 | 221500 | 221500 | 222000 | 221500 | 816 |
| 540 | 20241022 | 094300 | 26748794500 | 222000 | 223000 | 223000 | 221500 | 3352 |
| 541 | 20241022 | 094200 | 26004089500 | 222500 | 222000 | 223000 | 222000 | 1453 |
| 542 | 20241022 | 094100 | 25681085000 | 222000 | 222000 | 222000 | 221500 | 2023 |
| 543 | 20241022 | 094000 | 25232681000 | 221500 | 221500 | 222000 | 221500 | 2087 |
| 544 | 20241022 | 093900 | 24770228500 | 221500 | 222000 | 222500 | 221500 | 3197 |
| 545 | 20241022 | 093800 | 24060666000 | 222000 | 223500 | 223500 | 222000 | 6455 |
| 546 | 20241022 | 093700 | 22624767500 | 223000 | 223000 | 223500 | 223000 | 501 |
| 547 | 20241022 | 093600 | 22512953500 | 223000 | 223500 | 223500 | 223000 | 2775 |
| 548 | 20241022 | 093500 | 21893850000 | 223500 | 224000 | 224000 | 223000 | 2792 |
| 549 | 20241022 | 093400 | 21269991500 | 223500 | 224000 | 224000 | 223500 | 1096 |
| 550 | 20241022 | 093300 | 21024925000 | 224000 | 223500 | 224000 | 223500 | 884 |
| 551 | 20241022 | 093200 | 20827324000 | 223500 | 224500 | 224500 | 223500 | 3842 |
| 552 | 20241022 | 093100 | 19966836500 | 224000 | 225000 | 225000 | 224000 | 2070 |
| 553 | 20241022 | 093000 | 19502268000 | 224500 | 225000 | 225000 | 224500 | 494 |
| 554 | 20241022 | 092900 | 19391322000 | 224500 | 225500 | 225500 | 224500 | 2161 |
| 555 | 20241022 | 092800 | 18905568500 | 225000 | 225000 | 225500 | 225000 | 235 |
| 556 | 20241022 | 092700 | 18852660500 | 225000 | 224500 | 225000 | 224500 | 335 |
| 557 | 20241022 | 092600 | 18777347500 | 225000 | 225500 | 225500 | 224500 | 1687 |
| 558 | 20241022 | 092500 | 18397524000 | 225500 | 226000 | 226000 | 225500 | 523 |
| 559 | 20241022 | 092400 | 18279492000 | 226000 | 226000 | 226000 | 225000 | 2219 |
| 560 | 20241022 | 092300 | 17779482500 | 226000 | 226500 | 226500 | 225000 | 2252 |
| 561 | 20241022 | 092200 | 17271088500 | 226500 | 226000 | 226500 | 225500 | 3126 |
| 562 | 20241022 | 092100 | 16563906500 | 225500 | 225500 | 226000 | 225000 | 2378 |
| 563 | 20241022 | 092000 | 16028009000 | 225500 | 224500 | 225500 | 224000 | 1627 |
| 564 | 20241022 | 091900 | 15662357000 | 225000 | 224500 | 225000 | 224000 | 1313 |
| 565 | 20241022 | 091800 | 15367815500 | 224500 | 224500 | 225000 | 224000 | 2004 |
| 566 | 20241022 | 091700 | 14917951000 | 224500 | 225000 | 225500 | 224000 | 7804 |
| 567 | 20241022 | 091600 | 13166221000 | 225500 | 225500 | 226000 | 225000 | 3832 |
| 568 | 20241022 | 091500 | 12302995000 | 226000 | 226000 | 226500 | 225500 | 1686 |
| 569 | 20241022 | 091400 | 11922037000 | 226000 | 226000 | 226000 | 225500 | 2379 |
| 570 | 20241022 | 091300 | 11385009500 | 225500 | 225500 | 226000 | 225000 | 2439 |
| 571 | 20241022 | 091200 | 10835612000 | 225500 | 227500 | 228000 | 225000 | 12063 |
| 572 | 20241022 | 091100 | 8104771500 | 228000 | 229000 | 229000 | 227500 | 6023 |
| 573 | 20241022 | 091000 | 6730932500 | 229000 | 229000 | 229000 | 228500 | 838 |
| 574 | 20241022 | 090900 | 6539052000 | 229000 | 228500 | 229000 | 228000 | 1410 |
| 575 | 20241022 | 090800 | 6216926500 | 228500 | 229000 | 229500 | 228000 | 5143 |
| 576 | 20241022 | 090700 | 5041404000 | 229000 | 229500 | 230000 | 229000 | 1926 |
| 577 | 20241022 | 090600 | 4600088000 | 229500 | 230000 | 230000 | 229000 | 2483 |
| 578 | 20241022 | 090500 | 4030377500 | 229500 | 231000 | 231500 | 229500 | 3812 |
| 579 | 20241022 | 090400 | 3152245000 | 231500 | 232500 | 232500 | 231000 | 1486 |
| 580 | 20241022 | 090300 | 2807964000 | 232500 | 232500 | 233000 | 231500 | 3631 |
| 581 | 20241022 | 090200 | 1964768000 | 232500 | 232500 | 233000 | 232000 | 2203 |
| 582 | 20241022 | 090100 | 1452583000 | 232500 | 233500 | 234000 | 232500 | 2829 |
| 583 | 20241022 | 090000 | 792765000 | 233500 | 233500 | 234000 | 233000 | 3349 |