35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 184700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 17873 |
| 3 | 20241007 | 184600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 4 | 20241007 | 184500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 5 | 20241007 | 184400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 6 | 20241007 | 184300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 7 | 20241007 | 184200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 8 | 20241007 | 184100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 9 | 20241007 | 184000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 10 | 20241007 | 183900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 11 | 20241007 | 183800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 12 | 20241007 | 183700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 13 | 20241007 | 183600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 14 | 20241007 | 183500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 15 | 20241007 | 183400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 16 | 20241007 | 183300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 17 | 20241007 | 183200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 18 | 20241007 | 183100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 19 | 20241007 | 183000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 20 | 20241007 | 182900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 21 | 20241007 | 182800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 22 | 20241007 | 182700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 23 | 20241007 | 182600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 24 | 20241007 | 182500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 25 | 20241007 | 182400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 26 | 20241007 | 182300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 27 | 20241007 | 182200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 28 | 20241007 | 182100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 29 | 20241007 | 182000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 30 | 20241007 | 181900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 31 | 20241007 | 181800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 32 | 20241007 | 181700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 17873 |
| 33 | 20241007 | 181600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 34 | 20241007 | 181500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 35 | 20241007 | 181400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 36 | 20241007 | 181300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 37 | 20241007 | 181200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 38 | 20241007 | 181100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 39 | 20241007 | 181000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 40 | 20241007 | 180900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 41 | 20241007 | 180800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 42 | 20241007 | 180700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 43 | 20241007 | 180600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 44 | 20241007 | 180500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 45 | 20241007 | 180400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 46 | 20241007 | 180300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 47 | 20241007 | 180200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 48 | 20241007 | 180100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 49 | 20241007 | 180000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 50 | 20241007 | 175900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 51 | 20241007 | 175800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 52 | 20241007 | 175700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 53 | 20241007 | 175600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 54 | 20241007 | 175500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 55 | 20241007 | 175400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 56 | 20241007 | 175300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 57 | 20241007 | 175200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 58 | 20241007 | 175100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 59 | 20241007 | 175000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 60 | 20241007 | 174900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 61 | 20241007 | 174800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 62 | 20241007 | 174700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 17873 |
| 63 | 20241007 | 174600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 64 | 20241007 | 174500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 65 | 20241007 | 174400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 66 | 20241007 | 174300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 67 | 20241007 | 174200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 68 | 20241007 | 174100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 69 | 20241007 | 174000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 70 | 20241007 | 173900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 71 | 20241007 | 173800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 72 | 20241007 | 173700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 73 | 20241007 | 173600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 74 | 20241007 | 173500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 75 | 20241007 | 173400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 76 | 20241007 | 173300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 77 | 20241007 | 173200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 78 | 20241007 | 173100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 79 | 20241007 | 173000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 80 | 20241007 | 172900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 81 | 20241007 | 172800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 82 | 20241007 | 172700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 83 | 20241007 | 172600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 84 | 20241007 | 172500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 85 | 20241007 | 172400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 86 | 20241007 | 172300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 87 | 20241007 | 172200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 88 | 20241007 | 172100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 89 | 20241007 | 172000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 90 | 20241007 | 171900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 91 | 20241007 | 171800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 92 | 20241007 | 171700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 17873 |
| 93 | 20241007 | 171600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 94 | 20241007 | 171500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 95 | 20241007 | 171400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 96 | 20241007 | 171300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 97 | 20241007 | 171200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 98 | 20241007 | 171100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 99 | 20241007 | 171000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 100 | 20241007 | 170900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 101 | 20241007 | 170800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 102 | 20241007 | 170700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 103 | 20241007 | 170600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 104 | 20241007 | 170500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 105 | 20241007 | 170400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 106 | 20241007 | 170300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 107 | 20241007 | 170200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 108 | 20241007 | 170100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 109 | 20241007 | 170000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 110 | 20241007 | 165900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 111 | 20241007 | 165800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 112 | 20241007 | 165700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 113 | 20241007 | 165600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 114 | 20241007 | 165500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 115 | 20241007 | 165400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 116 | 20241007 | 165300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 117 | 20241007 | 165200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 118 | 20241007 | 165100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 119 | 20241007 | 165000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 120 | 20241007 | 164900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 121 | 20241007 | 164800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 122 | 20241007 | 164700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 17873 |
| 123 | 20241007 | 164600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 124 | 20241007 | 164500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 125 | 20241007 | 164400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 126 | 20241007 | 164300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 127 | 20241007 | 164200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 128 | 20241007 | 164100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 129 | 20241007 | 164000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 130 | 20241007 | 163900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 131 | 20241007 | 163800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 132 | 20241007 | 163700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 133 | 20241007 | 163600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 134 | 20241007 | 163500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 135 | 20241007 | 163400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 136 | 20241007 | 163300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 137 | 20241007 | 163200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 138 | 20241007 | 163100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 139 | 20241007 | 163000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 140 | 20241007 | 162900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 141 | 20241007 | 162800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 142 | 20241007 | 162700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 143 | 20241007 | 162600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 144 | 20241007 | 162500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 145 | 20241007 | 162400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 146 | 20241007 | 162300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 147 | 20241007 | 162200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 148 | 20241007 | 162100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 149 | 20241007 | 162000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 150 | 20241007 | 161900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 151 | 20241007 | 161800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 152 | 20241007 | 161700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 17873 |
| 153 | 20241007 | 161600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 154 | 20241007 | 161500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 155 | 20241007 | 161400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 156 | 20241007 | 161300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 157 | 20241007 | 161200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 158 | 20241007 | 161100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 159 | 20241007 | 161000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 160 | 20241007 | 160900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 161 | 20241007 | 160800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 162 | 20241007 | 160700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 163 | 20241007 | 160600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 164 | 20241007 | 160500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 165 | 20241007 | 160400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 166 | 20241007 | 160300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 167 | 20241007 | 160200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 168 | 20241007 | 160100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 169 | 20241007 | 160000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 170 | 20241007 | 155900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 171 | 20241007 | 155800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 172 | 20241007 | 155700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 173 | 20241007 | 155600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 174 | 20241007 | 155500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 175 | 20241007 | 155400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 176 | 20241007 | 155300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 177 | 20241007 | 155200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 178 | 20241007 | 155100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 179 | 20241007 | 155000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 180 | 20241007 | 154900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 181 | 20241007 | 154800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 182 | 20241007 | 154700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 17873 |
| 183 | 20241007 | 154600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 184 | 20241007 | 154500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 185 | 20241007 | 154400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 186 | 20241007 | 154300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 187 | 20241007 | 154200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 188 | 20241007 | 154100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 189 | 20241007 | 154000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 190 | 20241007 | 153900 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 191 | 20241007 | 153800 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 192 | 20241007 | 153700 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 193 | 20241007 | 153600 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 194 | 20241007 | 153500 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 195 | 20241007 | 153400 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 196 | 20241007 | 153300 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 197 | 20241007 | 153200 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 198 | 20241007 | 153100 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 199 | 20241007 | 153000 | 126010985500 | 379000 | 379000 | 379000 | 379000 | 17873 |
| 200 | 20241007 | 152900 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 201 | 20241007 | 152800 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 202 | 20241007 | 152700 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 203 | 20241007 | 152600 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 204 | 20241007 | 152500 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 205 | 20241007 | 152400 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 206 | 20241007 | 152300 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 207 | 20241007 | 152200 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 208 | 20241007 | 152100 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 209 | 20241007 | 152000 | 119237118500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 210 | 20241007 | 151900 | 119237118500 | 379000 | 379000 | 379500 | 379000 | 1551 |
| 211 | 20241007 | 151800 | 118648777000 | 379000 | 378500 | 379500 | 378500 | 1002 |
| 212 | 20241007 | 151700 | 118268839500 | 378500 | 379000 | 379500 | 378500 | 1887 |
| 213 | 20241007 | 151600 | 117553603000 | 379000 | 379000 | 379000 | 378500 | 978 |
| 214 | 20241007 | 151500 | 117182978500 | 379000 | 378500 | 379000 | 378500 | 892 |
| 215 | 20241007 | 151400 | 116844990000 | 379000 | 378500 | 379000 | 378500 | 1101 |
| 216 | 20241007 | 151300 | 116427913000 | 379000 | 378500 | 379000 | 378000 | 870 |
| 217 | 20241007 | 151200 | 116098452500 | 378000 | 378500 | 379000 | 378000 | 1036 |
| 218 | 20241007 | 151100 | 115706232500 | 378500 | 377500 | 378500 | 377500 | 1141 |
| 219 | 20241007 | 151000 | 115274816000 | 378000 | 377500 | 378000 | 377000 | 2135 |
| 220 | 20241007 | 150900 | 114468317500 | 377500 | 377500 | 378000 | 377000 | 783 |
| 221 | 20241007 | 150800 | 114172810500 | 378000 | 378000 | 378000 | 377000 | 1140 |
| 222 | 20241007 | 150700 | 113742388500 | 377500 | 378500 | 378500 | 377500 | 857 |
| 223 | 20241007 | 150600 | 113418696500 | 378500 | 378000 | 378500 | 377500 | 1898 |
| 224 | 20241007 | 150500 | 112701661000 | 378000 | 377500 | 378500 | 377500 | 452 |
| 225 | 20241007 | 150400 | 112530818000 | 378000 | 378000 | 378000 | 377500 | 300 |
| 226 | 20241007 | 150300 | 112417435000 | 378000 | 378000 | 378000 | 377500 | 504 |
| 227 | 20241007 | 150200 | 112226949500 | 377500 | 378000 | 378000 | 377500 | 900 |
| 228 | 20241007 | 150100 | 111886927500 | 378000 | 378000 | 378000 | 377500 | 540 |
| 229 | 20241007 | 150000 | 111682824000 | 378000 | 378000 | 378500 | 377500 | 809 |
| 230 | 20241007 | 145900 | 111377192500 | 378000 | 378000 | 378500 | 377500 | 1855 |
| 231 | 20241007 | 145800 | 110675676500 | 378500 | 378000 | 378500 | 378000 | 676 |
| 232 | 20241007 | 145700 | 110419880000 | 378500 | 378500 | 378500 | 378000 | 476 |
| 233 | 20241007 | 145600 | 110239775000 | 378500 | 378500 | 378500 | 378000 | 562 |
| 234 | 20241007 | 145500 | 110027218000 | 378500 | 378500 | 378500 | 378000 | 368 |
| 235 | 20241007 | 145400 | 109887956500 | 378500 | 378500 | 378500 | 378000 | 571 |
| 236 | 20241007 | 145300 | 109671907500 | 378500 | 378500 | 378500 | 378000 | 1225 |
| 237 | 20241007 | 145200 | 109208394000 | 378500 | 378000 | 378500 | 378000 | 573 |
| 238 | 20241007 | 145100 | 108991564000 | 378500 | 378500 | 378500 | 378000 | 461 |
| 239 | 20241007 | 145000 | 108817146500 | 378000 | 378500 | 378500 | 378000 | 287 |
| 240 | 20241007 | 144900 | 108708534500 | 378000 | 378500 | 378500 | 378000 | 440 |
| 241 | 20241007 | 144800 | 108542108500 | 378500 | 378500 | 378500 | 378000 | 528 |
| 242 | 20241007 | 144700 | 108342289000 | 378500 | 378500 | 378500 | 378000 | 323 |
| 243 | 20241007 | 144600 | 108220075000 | 378500 | 378500 | 378500 | 378000 | 546 |
| 244 | 20241007 | 144500 | 108013469000 | 378500 | 378500 | 379000 | 378000 | 2553 |
| 245 | 20241007 | 144400 | 107047076500 | 379000 | 379000 | 379000 | 378500 | 374 |
| 246 | 20241007 | 144300 | 106905381000 | 379000 | 379500 | 379500 | 378500 | 830 |
| 247 | 20241007 | 144200 | 106590879000 | 379000 | 379500 | 379500 | 379000 | 439 |
| 248 | 20241007 | 144100 | 106424412500 | 379500 | 379500 | 379500 | 379000 | 160 |
| 249 | 20241007 | 144000 | 106363711000 | 379500 | 379500 | 379500 | 379000 | 401 |
| 250 | 20241007 | 143900 | 106211562500 | 379000 | 379500 | 379500 | 379000 | 74 |
| 251 | 20241007 | 143800 | 106183493500 | 379000 | 379000 | 379500 | 378500 | 1018 |
| 252 | 20241007 | 143700 | 105797688500 | 378500 | 379000 | 379000 | 378500 | 81 |
| 253 | 20241007 | 143600 | 105767004000 | 378500 | 379500 | 379500 | 378500 | 1522 |
| 254 | 20241007 | 143500 | 105190298000 | 379500 | 379000 | 379500 | 379000 | 106 |
| 255 | 20241007 | 143400 | 105150087000 | 379500 | 379500 | 379500 | 379000 | 268 |
| 256 | 20241007 | 143300 | 105048409000 | 379000 | 379500 | 380000 | 379000 | 633 |
| 257 | 20241007 | 143200 | 104808258000 | 379500 | 380000 | 380000 | 379500 | 426 |
| 258 | 20241007 | 143100 | 104646512500 | 380000 | 380000 | 380000 | 379500 | 313 |
| 259 | 20241007 | 143000 | 104527679500 | 379500 | 380000 | 380000 | 379500 | 643 |
| 260 | 20241007 | 142900 | 104283609500 | 380000 | 379500 | 380000 | 379500 | 401 |
| 261 | 20241007 | 142800 | 104131295500 | 379500 | 379500 | 380000 | 379000 | 1096 |
| 262 | 20241007 | 142700 | 103715024000 | 379500 | 379500 | 379500 | 379000 | 203 |
| 263 | 20241007 | 142600 | 103637989000 | 379500 | 379000 | 379500 | 379000 | 131 |
| 264 | 20241007 | 142500 | 103588295000 | 379000 | 379000 | 379500 | 379000 | 279 |
| 265 | 20241007 | 142400 | 103482473500 | 379000 | 378500 | 379500 | 378500 | 348 |
| 266 | 20241007 | 142300 | 103350566000 | 379000 | 378000 | 379000 | 378000 | 843 |
| 267 | 20241007 | 142200 | 103031395500 | 378500 | 379000 | 379500 | 378000 | 3419 |
| 268 | 20241007 | 142100 | 101736062000 | 379500 | 380000 | 380000 | 379000 | 2639 |
| 269 | 20241007 | 142000 | 100734792500 | 379500 | 379500 | 380000 | 379500 | 228 |
| 270 | 20241007 | 141900 | 100648227500 | 379500 | 380000 | 380000 | 379500 | 362 |
| 271 | 20241007 | 141800 | 100510695500 | 379500 | 380000 | 380000 | 379500 | 168 |
| 272 | 20241007 | 141700 | 100446897000 | 380000 | 380000 | 380000 | 379500 | 430 |
| 273 | 20241007 | 141600 | 100283615000 | 380000 | 379500 | 380000 | 379500 | 248 |
| 274 | 20241007 | 141500 | 100189456500 | 380000 | 380000 | 380000 | 379500 | 333 |
| 275 | 20241007 | 141400 | 100062969000 | 379500 | 380000 | 380000 | 379500 | 105 |
| 276 | 20241007 | 141300 | 100023078500 | 380000 | 379500 | 380000 | 379500 | 117 |
| 277 | 20241007 | 141200 | 99978630500 | 380000 | 379500 | 380000 | 379500 | 183 |
| 278 | 20241007 | 141100 | 99909102500 | 379500 | 380000 | 380000 | 379500 | 220 |
| 279 | 20241007 | 141000 | 99825553500 | 379500 | 380000 | 380000 | 379500 | 554 |
| 280 | 20241007 | 140900 | 99615181500 | 379500 | 380000 | 380000 | 379500 | 136 |
| 281 | 20241007 | 140800 | 99563510500 | 380000 | 380000 | 380000 | 379500 | 356 |
| 282 | 20241007 | 140700 | 99428252500 | 379500 | 379500 | 380000 | 379500 | 139 |
| 283 | 20241007 | 140600 | 99375452000 | 380000 | 380000 | 380000 | 379500 | 269 |
| 284 | 20241007 | 140500 | 99273264500 | 379500 | 380000 | 380000 | 379500 | 242 |
| 285 | 20241007 | 140400 | 99181332000 | 380000 | 380000 | 380500 | 379500 | 566 |
| 286 | 20241007 | 140300 | 98966207500 | 380000 | 380000 | 380500 | 379500 | 378 |
| 287 | 20241007 | 140200 | 98822576000 | 380000 | 380000 | 380500 | 379500 | 753 |
| 288 | 20241007 | 140100 | 98536393500 | 380000 | 380000 | 380500 | 379500 | 1043 |
| 289 | 20241007 | 140000 | 98140077000 | 380000 | 380000 | 380000 | 379500 | 2701 |
| 290 | 20241007 | 135900 | 97113779000 | 380000 | 379500 | 380000 | 379500 | 387 |
| 291 | 20241007 | 135800 | 96966870500 | 380000 | 379500 | 380000 | 379500 | 352 |
| 292 | 20241007 | 135700 | 96833152500 | 380000 | 379500 | 380000 | 379500 | 518 |
| 293 | 20241007 | 135600 | 96636392000 | 380000 | 379500 | 380000 | 379500 | 374 |
| 294 | 20241007 | 135500 | 96494384000 | 380000 | 379500 | 380000 | 379500 | 113 |
| 295 | 20241007 | 135400 | 96451457500 | 380000 | 379500 | 380000 | 379500 | 115 |
| 296 | 20241007 | 135300 | 96407775000 | 379500 | 380000 | 380000 | 379500 | 528 |
| 297 | 20241007 | 135200 | 96207369000 | 379500 | 379500 | 380000 | 379500 | 194 |
| 298 | 20241007 | 135100 | 96133700500 | 379500 | 379500 | 379500 | 379000 | 715 |
| 299 | 20241007 | 135000 | 95862412500 | 379500 | 379500 | 379500 | 379000 | 173 |
| 300 | 20241007 | 134900 | 95796776000 | 379000 | 379500 | 379500 | 379000 | 360 |
| 301 | 20241007 | 134800 | 95660243000 | 379500 | 379000 | 379500 | 379000 | 131 |
| 302 | 20241007 | 134700 | 95610545500 | 379500 | 379500 | 379500 | 379000 | 537 |
| 303 | 20241007 | 134600 | 95406771000 | 379500 | 379500 | 379500 | 379000 | 123 |
| 304 | 20241007 | 134500 | 95360114000 | 379500 | 379500 | 379500 | 379000 | 1116 |
| 305 | 20241007 | 134400 | 94936708000 | 379500 | 379500 | 379500 | 379000 | 359 |
| 306 | 20241007 | 134300 | 94800478000 | 379500 | 379500 | 379500 | 379000 | 586 |
| 307 | 20241007 | 134200 | 94578103000 | 379500 | 379500 | 379500 | 379000 | 258 |
| 308 | 20241007 | 134100 | 94480285500 | 379500 | 379000 | 379500 | 378500 | 635 |
| 309 | 20241007 | 134000 | 94239653500 | 379000 | 379000 | 379000 | 378500 | 181 |
| 310 | 20241007 | 133900 | 94171072500 | 378500 | 378500 | 378500 | 378000 | 429 |
| 311 | 20241007 | 133800 | 94008721500 | 378500 | 378000 | 378500 | 378000 | 295 |
| 312 | 20241007 | 133700 | 93897171000 | 378000 | 378000 | 378000 | 377500 | 768 |
| 313 | 20241007 | 133600 | 93606922500 | 378000 | 377500 | 378000 | 377500 | 958 |
| 314 | 20241007 | 133500 | 93244909500 | 378000 | 378000 | 378500 | 377500 | 1441 |
| 315 | 20241007 | 133400 | 92700410000 | 378500 | 378000 | 378500 | 378000 | 477 |
| 316 | 20241007 | 133300 | 92519920500 | 378000 | 378500 | 378500 | 378000 | 255 |
| 317 | 20241007 | 133200 | 92423408500 | 378500 | 378500 | 379000 | 378000 | 815 |
| 318 | 20241007 | 133100 | 92114870000 | 378500 | 380000 | 380000 | 378500 | 2985 |
| 319 | 20241007 | 133000 | 90982304500 | 379500 | 380000 | 380000 | 379500 | 239 |
| 320 | 20241007 | 132900 | 90891496000 | 379500 | 380000 | 380000 | 379500 | 240 |
| 321 | 20241007 | 132800 | 90800303000 | 379500 | 379500 | 380000 | 379500 | 266 |
| 322 | 20241007 | 132700 | 90699235000 | 380000 | 380000 | 380000 | 379500 | 243 |
| 323 | 20241007 | 132600 | 90606913000 | 380000 | 380000 | 380000 | 379500 | 605 |
| 324 | 20241007 | 132500 | 90377042000 | 380000 | 380000 | 380000 | 379500 | 1044 |
| 325 | 20241007 | 132400 | 89980372500 | 379500 | 380000 | 380500 | 379500 | 1402 |
| 326 | 20241007 | 132300 | 89447609000 | 380000 | 380500 | 380500 | 380000 | 521 |
| 327 | 20241007 | 132200 | 89249540500 | 380500 | 379500 | 380500 | 379500 | 4815 |
| 328 | 20241007 | 132100 | 87419847500 | 379500 | 379500 | 380000 | 379500 | 153 |
| 329 | 20241007 | 132000 | 87361737000 | 380000 | 380000 | 380000 | 379500 | 445 |
| 330 | 20241007 | 131900 | 87192659000 | 380000 | 379500 | 380000 | 379500 | 261 |
| 331 | 20241007 | 131800 | 87093491500 | 380000 | 379500 | 380000 | 379500 | 152 |
| 332 | 20241007 | 131700 | 87035762000 | 379500 | 379500 | 380000 | 379000 | 479 |
| 333 | 20241007 | 131600 | 86853982500 | 379000 | 379500 | 379500 | 379000 | 139 |
| 334 | 20241007 | 131500 | 86801237500 | 379000 | 379500 | 379500 | 379000 | 389 |
| 335 | 20241007 | 131400 | 86653619500 | 379000 | 379500 | 379500 | 379000 | 319 |
| 336 | 20241007 | 131300 | 86532578500 | 379500 | 379000 | 379500 | 379000 | 317 |
| 337 | 20241007 | 131200 | 86412293500 | 379500 | 379000 | 379500 | 379000 | 585 |
| 338 | 20241007 | 131100 | 86190302500 | 379500 | 379500 | 379500 | 379000 | 376 |
| 339 | 20241007 | 131000 | 86047619000 | 379000 | 379500 | 379500 | 379000 | 263 |
| 340 | 20241007 | 130900 | 85947870500 | 379500 | 379500 | 379500 | 379000 | 706 |
| 341 | 20241007 | 130800 | 85680116000 | 379500 | 379500 | 379500 | 379000 | 204 |
| 342 | 20241007 | 130700 | 85602720500 | 379500 | 379000 | 379500 | 379000 | 292 |
| 343 | 20241007 | 130600 | 85491942000 | 379000 | 379500 | 379500 | 379000 | 308 |
| 344 | 20241007 | 130500 | 85375109000 | 379000 | 379500 | 379500 | 379000 | 289 |
| 345 | 20241007 | 130400 | 85265490000 | 379500 | 379500 | 379500 | 379000 | 311 |
| 346 | 20241007 | 130300 | 85147551000 | 379500 | 379500 | 379500 | 379000 | 387 |
| 347 | 20241007 | 130200 | 85000704000 | 379500 | 378500 | 379500 | 378500 | 474 |
| 348 | 20241007 | 130100 | 84821014500 | 379000 | 378500 | 379000 | 378500 | 315 |
| 349 | 20241007 | 130000 | 84701669500 | 379000 | 378500 | 379000 | 378500 | 166 |
| 350 | 20241007 | 125900 | 84638765500 | 379000 | 379000 | 379000 | 378500 | 348 |
| 351 | 20241007 | 125800 | 84506880500 | 378500 | 379000 | 379000 | 378500 | 463 |
| 352 | 20241007 | 125700 | 84331425500 | 378500 | 379000 | 379000 | 378500 | 220 |
| 353 | 20241007 | 125600 | 84248060500 | 379000 | 379000 | 379000 | 378500 | 266 |
| 354 | 20241007 | 125500 | 84147256000 | 379000 | 378500 | 379000 | 378500 | 255 |
| 355 | 20241007 | 125400 | 84050615000 | 379000 | 378500 | 379000 | 378500 | 247 |
| 356 | 20241007 | 125300 | 83957011500 | 378500 | 379000 | 379000 | 378500 | 528 |
| 357 | 20241007 | 125200 | 83757061000 | 379000 | 379000 | 379000 | 378500 | 282 |
| 358 | 20241007 | 125100 | 83650191500 | 379000 | 379000 | 379000 | 378500 | 373 |
| 359 | 20241007 | 125000 | 83508880500 | 379000 | 378500 | 379000 | 378000 | 734 |
| 360 | 20241007 | 124900 | 83231009000 | 378000 | 379000 | 379000 | 378000 | 758 |
| 361 | 20241007 | 124800 | 82944067000 | 379000 | 378500 | 379000 | 378500 | 350 |
| 362 | 20241007 | 124700 | 82811458000 | 379000 | 379000 | 379000 | 378500 | 349 |
| 363 | 20241007 | 124600 | 82679196000 | 379000 | 379000 | 379000 | 378500 | 471 |
| 364 | 20241007 | 124500 | 82500698500 | 379000 | 379000 | 379000 | 378500 | 426 |
| 365 | 20241007 | 124400 | 82339267000 | 378500 | 378500 | 379000 | 378500 | 290 |
| 366 | 20241007 | 124300 | 82229389000 | 378500 | 378500 | 379000 | 378500 | 279 |
| 367 | 20241007 | 124200 | 82123662500 | 378500 | 379000 | 379000 | 378500 | 280 |
| 368 | 20241007 | 124100 | 82017550000 | 379000 | 378500 | 379000 | 378500 | 244 |
| 369 | 20241007 | 124000 | 81925088500 | 378500 | 379000 | 379000 | 378500 | 330 |
| 370 | 20241007 | 123900 | 81800024000 | 378500 | 378500 | 379000 | 378500 | 257 |
| 371 | 20241007 | 123800 | 81702636500 | 379000 | 379000 | 379000 | 378500 | 247 |
| 372 | 20241007 | 123700 | 81609032500 | 379000 | 379000 | 379000 | 378500 | 286 |
| 373 | 20241007 | 123600 | 81500644000 | 379000 | 379000 | 379000 | 378500 | 215 |
| 374 | 20241007 | 123500 | 81419178000 | 379000 | 379000 | 379000 | 378500 | 321 |
| 375 | 20241007 | 123400 | 81297522000 | 378500 | 379000 | 379000 | 378500 | 235 |
| 376 | 20241007 | 123300 | 81208487000 | 379000 | 379000 | 379500 | 378500 | 346 |
| 377 | 20241007 | 123200 | 81077360500 | 379000 | 378500 | 379000 | 378000 | 347 |
| 378 | 20241007 | 123100 | 80946013500 | 378000 | 379000 | 379000 | 378000 | 729 |
| 379 | 20241007 | 123000 | 80670084500 | 379000 | 379000 | 379000 | 378500 | 173 |
| 380 | 20241007 | 122900 | 80604550500 | 379000 | 379000 | 379000 | 378500 | 423 |
| 381 | 20241007 | 122800 | 80444249500 | 378500 | 378000 | 379000 | 378000 | 209 |
| 382 | 20241007 | 122700 | 80365076000 | 378500 | 378500 | 378500 | 378000 | 532 |
| 383 | 20241007 | 122600 | 80163728000 | 378500 | 378500 | 378500 | 378000 | 173 |
| 384 | 20241007 | 122500 | 80098290000 | 378000 | 378500 | 378500 | 378000 | 267 |
| 385 | 20241007 | 122400 | 79997272000 | 378500 | 379000 | 379000 | 377500 | 2566 |
| 386 | 20241007 | 122300 | 79026669000 | 379000 | 379000 | 379000 | 378500 | 219 |
| 387 | 20241007 | 122200 | 78943675500 | 379000 | 378500 | 379000 | 378500 | 250 |
| 388 | 20241007 | 122100 | 78848931000 | 379000 | 379500 | 379500 | 378500 | 281 |
| 389 | 20241007 | 122000 | 78742407500 | 379500 | 379500 | 380000 | 379000 | 1095 |
| 390 | 20241007 | 121900 | 78326966500 | 380000 | 379500 | 380000 | 379500 | 1592 |
| 391 | 20241007 | 121800 | 77722140500 | 379500 | 379500 | 379500 | 379000 | 4215 |
| 392 | 20241007 | 121700 | 76122587500 | 379500 | 379500 | 379500 | 379000 | 230 |
| 393 | 20241007 | 121600 | 76035332000 | 379500 | 379000 | 379500 | 378500 | 901 |
| 394 | 20241007 | 121500 | 75693752000 | 379000 | 379000 | 379000 | 378500 | 270 |
| 395 | 20241007 | 121400 | 75591455000 | 379000 | 379000 | 379000 | 378500 | 318 |
| 396 | 20241007 | 121300 | 75470936500 | 378500 | 379000 | 379500 | 378500 | 268 |
| 397 | 20241007 | 121200 | 75369335000 | 379000 | 379000 | 379500 | 378500 | 722 |
| 398 | 20241007 | 121100 | 75095689000 | 379000 | 378500 | 379000 | 378500 | 104 |
| 399 | 20241007 | 121000 | 75056287500 | 379000 | 379000 | 379000 | 378500 | 421 |
| 400 | 20241007 | 120900 | 74896736500 | 378500 | 378500 | 379000 | 378500 | 188 |
| 401 | 20241007 | 120800 | 74825515500 | 378500 | 379000 | 379000 | 378500 | 213 |
| 402 | 20241007 | 120700 | 74744796500 | 379000 | 378500 | 379000 | 378500 | 62 |
| 403 | 20241007 | 120600 | 74721306500 | 378500 | 379000 | 379000 | 378500 | 242 |
| 404 | 20241007 | 120500 | 74629632000 | 379000 | 378500 | 379000 | 378500 | 104 |
| 405 | 20241007 | 120400 | 74590221000 | 379000 | 378500 | 379000 | 378500 | 147 |
| 406 | 20241007 | 120300 | 74534540000 | 379000 | 379500 | 379500 | 378500 | 934 |
| 407 | 20241007 | 120200 | 74180720500 | 379000 | 379500 | 379500 | 379000 | 140 |
| 408 | 20241007 | 120100 | 74127601500 | 379500 | 379500 | 379500 | 379000 | 143 |
| 409 | 20241007 | 120000 | 74073340500 | 379500 | 379500 | 379500 | 378500 | 156 |
| 410 | 20241007 | 115900 | 74014176500 | 379500 | 379500 | 379500 | 379000 | 274 |
| 411 | 20241007 | 115800 | 73910225000 | 379500 | 379000 | 379500 | 378500 | 362 |
| 412 | 20241007 | 115700 | 73772999500 | 379500 | 379500 | 379500 | 379000 | 340 |
| 413 | 20241007 | 115600 | 73644048500 | 379500 | 379500 | 379500 | 379000 | 114 |
| 414 | 20241007 | 115500 | 73600794000 | 379500 | 379000 | 379500 | 379000 | 387 |
| 415 | 20241007 | 115400 | 73454018500 | 379000 | 379000 | 379500 | 379000 | 584 |
| 416 | 20241007 | 115300 | 73232540000 | 379000 | 379000 | 379500 | 379000 | 296 |
| 417 | 20241007 | 115200 | 73120263000 | 379500 | 379000 | 379500 | 378500 | 1814 |
| 418 | 20241007 | 115100 | 72432739000 | 379000 | 378500 | 379000 | 378500 | 260 |
| 419 | 20241007 | 115000 | 72334240000 | 378500 | 378500 | 379000 | 378000 | 367 |
| 420 | 20241007 | 114900 | 72195287500 | 378500 | 378000 | 378500 | 378000 | 623 |
| 421 | 20241007 | 114800 | 71959518500 | 378500 | 378000 | 378500 | 378000 | 368 |
| 422 | 20241007 | 114700 | 71820359000 | 378000 | 378500 | 378500 | 378000 | 291 |
| 423 | 20241007 | 114600 | 71710223000 | 378500 | 379000 | 379000 | 378500 | 408 |
| 424 | 20241007 | 114500 | 71555762000 | 379000 | 379000 | 379000 | 378500 | 222 |
| 425 | 20241007 | 114400 | 71471701000 | 379000 | 379000 | 379000 | 378500 | 394 |
| 426 | 20241007 | 114300 | 71322459000 | 378500 | 378500 | 379000 | 378500 | 674 |
| 427 | 20241007 | 114200 | 71067181500 | 378500 | 379000 | 379000 | 378500 | 471 |
| 428 | 20241007 | 114100 | 70888806500 | 378500 | 379000 | 379000 | 378500 | 335 |
| 429 | 20241007 | 114000 | 70761864500 | 379000 | 379000 | 379000 | 378500 | 150 |
| 430 | 20241007 | 113900 | 70705037500 | 379000 | 378500 | 379000 | 378000 | 338 |
| 431 | 20241007 | 113800 | 70576987000 | 378500 | 378500 | 378500 | 378000 | 675 |
| 432 | 20241007 | 113700 | 70321562500 | 378500 | 378500 | 378500 | 378000 | 139 |
| 433 | 20241007 | 113600 | 70268957500 | 378500 | 379000 | 379000 | 378000 | 467 |
| 434 | 20241007 | 113500 | 70092063500 | 378500 | 379000 | 379000 | 378500 | 428 |
| 435 | 20241007 | 113400 | 69930009000 | 378500 | 379000 | 379000 | 378500 | 1518 |
| 436 | 20241007 | 113300 | 69354704500 | 379000 | 378500 | 379000 | 378000 | 185 |
| 437 | 20241007 | 113200 | 69284673000 | 378500 | 379000 | 379000 | 378000 | 902 |
| 438 | 20241007 | 113100 | 68943093000 | 378500 | 378500 | 379000 | 378500 | 604 |
| 439 | 20241007 | 113000 | 68714455000 | 378500 | 379000 | 379000 | 378500 | 690 |
| 440 | 20241007 | 112900 | 68453188500 | 378500 | 379000 | 379000 | 378500 | 219 |
| 441 | 20241007 | 112800 | 68370231500 | 379000 | 378500 | 379000 | 378500 | 867 |
| 442 | 20241007 | 112700 | 68041690500 | 378500 | 379000 | 379000 | 378500 | 318 |
| 443 | 20241007 | 112600 | 67921279500 | 378500 | 379000 | 379000 | 378500 | 319 |
| 444 | 20241007 | 112500 | 67800488000 | 379000 | 378500 | 379000 | 378000 | 510 |
| 445 | 20241007 | 112400 | 67607421000 | 378500 | 379000 | 379000 | 378000 | 265 |
| 446 | 20241007 | 112300 | 67507072000 | 379000 | 378500 | 379000 | 378000 | 1053 |
| 447 | 20241007 | 112200 | 67108095500 | 378500 | 378500 | 379000 | 378000 | 1608 |
| 448 | 20241007 | 112100 | 66499295500 | 379000 | 379000 | 379000 | 378500 | 253 |
| 449 | 20241007 | 112000 | 66403443500 | 379000 | 379000 | 379000 | 378500 | 493 |
| 450 | 20241007 | 111900 | 66216704000 | 379000 | 378500 | 379000 | 378500 | 239 |
| 451 | 20241007 | 111800 | 66126177000 | 379000 | 378500 | 379000 | 378000 | 2757 |
| 452 | 20241007 | 111700 | 65082612000 | 378500 | 378500 | 378500 | 378000 | 286 |
| 453 | 20241007 | 111600 | 64974381000 | 378500 | 378500 | 378500 | 378000 | 210 |
| 454 | 20241007 | 111500 | 64894921000 | 378000 | 378000 | 378500 | 377500 | 635 |
| 455 | 20241007 | 111400 | 64654900000 | 378000 | 378000 | 378500 | 377500 | 2819 |
| 456 | 20241007 | 111300 | 63589307000 | 378000 | 378000 | 378000 | 377500 | 398 |
| 457 | 20241007 | 111200 | 63438933500 | 378000 | 378000 | 378000 | 377500 | 2591 |
| 458 | 20241007 | 111100 | 62459579500 | 378000 | 378000 | 378000 | 377500 | 279 |
| 459 | 20241007 | 111000 | 62354167500 | 378000 | 377500 | 378000 | 377000 | 368 |
| 460 | 20241007 | 110900 | 62215219500 | 377500 | 377500 | 378000 | 377000 | 272 |
| 461 | 20241007 | 110800 | 62112549500 | 377500 | 377000 | 377500 | 377000 | 393 |
| 462 | 20241007 | 110700 | 61964252500 | 377000 | 377500 | 377500 | 377000 | 222 |
| 463 | 20241007 | 110600 | 61880456000 | 377500 | 377500 | 377500 | 377000 | 248 |
| 464 | 20241007 | 110500 | 61786842000 | 377500 | 377500 | 377500 | 377000 | 334 |
| 465 | 20241007 | 110400 | 61660788000 | 377000 | 377500 | 377500 | 377000 | 230 |
| 466 | 20241007 | 110300 | 61573972500 | 377500 | 377500 | 377500 | 377000 | 313 |
| 467 | 20241007 | 110200 | 61455844000 | 377500 | 377000 | 377500 | 377000 | 255 |
| 468 | 20241007 | 110100 | 61359634500 | 377000 | 377000 | 377500 | 377000 | 518 |
| 469 | 20241007 | 110000 | 61164293000 | 377500 | 377500 | 377500 | 377000 | 208 |
| 470 | 20241007 | 105900 | 61085776500 | 377000 | 377500 | 377500 | 377000 | 117 |
| 471 | 20241007 | 105800 | 61041620000 | 377000 | 377500 | 377500 | 377000 | 177 |
| 472 | 20241007 | 105700 | 60974820000 | 377500 | 377500 | 377500 | 377000 | 92 |
| 473 | 20241007 | 105600 | 60940094500 | 377500 | 377000 | 377500 | 377000 | 269 |
| 474 | 20241007 | 105500 | 60838606000 | 377000 | 377500 | 377500 | 377000 | 397 |
| 475 | 20241007 | 105400 | 60688909500 | 377500 | 377500 | 377500 | 377000 | 193 |
| 476 | 20241007 | 105300 | 60616059500 | 377500 | 377500 | 377500 | 377000 | 1008 |
| 477 | 20241007 | 105200 | 60235545500 | 377500 | 377500 | 377500 | 377000 | 153 |
| 478 | 20241007 | 105100 | 60177818500 | 377000 | 377000 | 377500 | 377000 | 272 |
| 479 | 20241007 | 105000 | 60075175000 | 377500 | 377000 | 377500 | 376500 | 342 |
| 480 | 20241007 | 104900 | 59946214000 | 377500 | 377500 | 377500 | 377000 | 769 |
| 481 | 20241007 | 104800 | 59656177000 | 377500 | 377500 | 378000 | 377000 | 615 |
| 482 | 20241007 | 104700 | 59424156000 | 378000 | 377500 | 378000 | 377000 | 147 |
| 483 | 20241007 | 104600 | 59368659500 | 377000 | 377500 | 378000 | 377000 | 1625 |
| 484 | 20241007 | 104500 | 58754667500 | 377500 | 377500 | 377500 | 377000 | 203 |
| 485 | 20241007 | 104400 | 58678046000 | 377500 | 377500 | 377500 | 377000 | 177 |
| 486 | 20241007 | 104300 | 58611274500 | 377500 | 377500 | 378000 | 377000 | 2338 |
| 487 | 20241007 | 104200 | 57728830500 | 378000 | 378000 | 378000 | 377500 | 78 |
| 488 | 20241007 | 104100 | 57699356500 | 377500 | 378000 | 378000 | 377500 | 213 |
| 489 | 20241007 | 104000 | 57618878500 | 378000 | 378000 | 378000 | 377500 | 863 |
| 490 | 20241007 | 103900 | 57292674000 | 378000 | 378000 | 378000 | 377500 | 344 |
| 491 | 20241007 | 103800 | 57162647000 | 377500 | 377500 | 378000 | 377500 | 123 |
| 492 | 20241007 | 103700 | 57116162000 | 378000 | 378000 | 378000 | 377500 | 907 |
| 493 | 20241007 | 103600 | 56773332000 | 378000 | 378000 | 378000 | 377500 | 1738 |
| 494 | 20241007 | 103500 | 56116383000 | 378000 | 378000 | 378000 | 377500 | 840 |
| 495 | 20241007 | 103400 | 55799215000 | 378000 | 377500 | 378000 | 377000 | 3576 |
| 496 | 20241007 | 103300 | 54447680500 | 377500 | 377500 | 377500 | 377000 | 156 |
| 497 | 20241007 | 103200 | 54388798500 | 377000 | 377000 | 377500 | 377000 | 206 |
| 498 | 20241007 | 103100 | 54311055000 | 377500 | 377000 | 377500 | 376500 | 1141 |
| 499 | 20241007 | 103000 | 53880679500 | 377000 | 376500 | 377000 | 376500 | 315 |
| 500 | 20241007 | 102900 | 53761997000 | 376500 | 376500 | 377000 | 376500 | 317 |
| 501 | 20241007 | 102800 | 53642533500 | 377000 | 377500 | 377500 | 377000 | 295 |
| 502 | 20241007 | 102700 | 53531265000 | 377000 | 377500 | 377500 | 377000 | 344 |
| 503 | 20241007 | 102600 | 53401543500 | 377000 | 377000 | 377500 | 377000 | 831 |
| 504 | 20241007 | 102500 | 53087871500 | 377000 | 377000 | 377500 | 376500 | 807 |
| 505 | 20241007 | 102400 | 52783578000 | 377000 | 377000 | 377000 | 376500 | 417 |
| 506 | 20241007 | 102300 | 52626408000 | 377000 | 376500 | 377000 | 376500 | 133 |
| 507 | 20241007 | 102200 | 52576312000 | 377000 | 377000 | 377000 | 376500 | 762 |
| 508 | 20241007 | 102100 | 52289337000 | 377000 | 376500 | 377000 | 376500 | 271 |
| 509 | 20241007 | 102000 | 52187249000 | 377000 | 377500 | 377500 | 376500 | 2098 |
| 510 | 20241007 | 101900 | 51396252000 | 377500 | 377500 | 377500 | 377000 | 161 |
| 511 | 20241007 | 101800 | 51335498500 | 377000 | 377000 | 377500 | 376500 | 1173 |
| 512 | 20241007 | 101700 | 50893236000 | 377000 | 377000 | 377000 | 376000 | 257 |
| 513 | 20241007 | 101600 | 50796417000 | 377000 | 377500 | 377500 | 376000 | 1147 |
| 514 | 20241007 | 101500 | 50364236000 | 377500 | 376500 | 377500 | 376000 | 1563 |
| 515 | 20241007 | 101400 | 49775299000 | 377000 | 376500 | 377000 | 376500 | 1204 |
| 516 | 20241007 | 101300 | 49321929500 | 377000 | 376500 | 377000 | 376500 | 762 |
| 517 | 20241007 | 101200 | 49034685000 | 377000 | 377000 | 377000 | 376500 | 257 |
| 518 | 20241007 | 101100 | 48937856000 | 376500 | 376500 | 377000 | 376500 | 326 |
| 519 | 20241007 | 101000 | 48815005000 | 377000 | 377500 | 377500 | 377000 | 926 |
| 520 | 20241007 | 100900 | 48465891000 | 377500 | 377500 | 377500 | 377000 | 250 |
| 521 | 20241007 | 100800 | 48371537500 | 377500 | 378000 | 378000 | 377500 | 443 |
| 522 | 20241007 | 100700 | 48204287500 | 378000 | 377500 | 378000 | 377500 | 456 |
| 523 | 20241007 | 100600 | 48031991000 | 377500 | 378000 | 378000 | 377500 | 282 |
| 524 | 20241007 | 100500 | 47925457000 | 378000 | 377500 | 379000 | 377000 | 7980 |
| 525 | 20241007 | 100400 | 44908145000 | 377500 | 378000 | 378000 | 377500 | 394 |
| 526 | 20241007 | 100300 | 44759355500 | 377500 | 377500 | 378000 | 377500 | 482 |
| 527 | 20241007 | 100200 | 44577308000 | 377500 | 377500 | 378000 | 377000 | 1463 |
| 528 | 20241007 | 100100 | 44025055000 | 377000 | 377500 | 377500 | 376500 | 2181 |
| 529 | 20241007 | 100000 | 43202650500 | 377000 | 377500 | 377500 | 377000 | 203 |
| 530 | 20241007 | 095900 | 43126073500 | 377500 | 377500 | 378000 | 377000 | 1273 |
| 531 | 20241007 | 095800 | 42645695500 | 377500 | 377000 | 377500 | 377000 | 118 |
| 532 | 20241007 | 095700 | 42601156000 | 377000 | 377500 | 377500 | 377000 | 321 |
| 533 | 20241007 | 095600 | 42480034500 | 377500 | 377500 | 377500 | 377000 | 845 |
| 534 | 20241007 | 095500 | 42161069000 | 377000 | 378000 | 378000 | 377000 | 1238 |
| 535 | 20241007 | 095400 | 41693652500 | 378000 | 377500 | 378000 | 377500 | 348 |
| 536 | 20241007 | 095300 | 41562208500 | 377500 | 377500 | 378000 | 377500 | 569 |
| 537 | 20241007 | 095200 | 41347400000 | 377500 | 377500 | 378000 | 377000 | 610 |
| 538 | 20241007 | 095100 | 41117154000 | 377500 | 377500 | 378000 | 377000 | 3867 |
| 539 | 20241007 | 095000 | 39657176500 | 377500 | 376500 | 377500 | 376500 | 1146 |
| 540 | 20241007 | 094900 | 39224894500 | 376500 | 376500 | 377000 | 376500 | 1391 |
| 541 | 20241007 | 094800 | 38700719500 | 376500 | 376500 | 376500 | 376000 | 453 |
| 542 | 20241007 | 094700 | 38530198500 | 376000 | 376000 | 377000 | 376000 | 485 |
| 543 | 20241007 | 094600 | 38347621000 | 376000 | 376500 | 376500 | 376000 | 1061 |
| 544 | 20241007 | 094500 | 37948220000 | 377000 | 376500 | 377000 | 376500 | 322 |
| 545 | 20241007 | 094400 | 37826896500 | 376500 | 376500 | 377000 | 375500 | 2883 |
| 546 | 20241007 | 094300 | 36742122000 | 376500 | 376500 | 377000 | 376000 | 428 |
| 547 | 20241007 | 094200 | 36581112000 | 376500 | 376000 | 377000 | 376000 | 1150 |
| 548 | 20241007 | 094100 | 36148301500 | 376000 | 376000 | 376500 | 376000 | 302 |
| 549 | 20241007 | 094000 | 36034680500 | 376000 | 377000 | 377000 | 376000 | 732 |
| 550 | 20241007 | 093900 | 35759107000 | 377000 | 376500 | 377500 | 376500 | 6003 |
| 551 | 20241007 | 093800 | 33495962000 | 376500 | 376000 | 376500 | 375000 | 818 |
| 552 | 20241007 | 093700 | 33188359000 | 375500 | 375500 | 376000 | 375000 | 694 |
| 553 | 20241007 | 093600 | 32927804500 | 375500 | 375500 | 376000 | 375000 | 2781 |
| 554 | 20241007 | 093500 | 31882572500 | 375500 | 374500 | 376000 | 374000 | 4516 |
| 555 | 20241007 | 093400 | 30188499000 | 374500 | 374000 | 375000 | 374000 | 2333 |
| 556 | 20241007 | 093300 | 29314806000 | 374000 | 374500 | 374500 | 374000 | 806 |
| 557 | 20241007 | 093200 | 29013092500 | 374500 | 374500 | 374500 | 374000 | 533 |
| 558 | 20241007 | 093100 | 28813559500 | 374500 | 374000 | 374500 | 374000 | 632 |
| 559 | 20241007 | 093000 | 28577085500 | 374500 | 374000 | 374500 | 374000 | 2773 |
| 560 | 20241007 | 092900 | 27539441000 | 374000 | 374000 | 374500 | 373500 | 808 |
| 561 | 20241007 | 092800 | 27237273500 | 374500 | 373500 | 374500 | 373500 | 2625 |
| 562 | 20241007 | 092700 | 26255557500 | 373500 | 373500 | 374000 | 373500 | 514 |
| 563 | 20241007 | 092600 | 26063368000 | 373500 | 374500 | 374500 | 373500 | 581 |
| 564 | 20241007 | 092500 | 25846120000 | 374000 | 374000 | 375000 | 373500 | 2272 |
| 565 | 20241007 | 092400 | 24995727500 | 373500 | 373500 | 374500 | 373500 | 2419 |
| 566 | 20241007 | 092300 | 24090910500 | 373500 | 374000 | 374000 | 373500 | 526 |
| 567 | 20241007 | 092200 | 23894421500 | 374000 | 374500 | 374500 | 373500 | 1250 |
| 568 | 20241007 | 092100 | 23426882500 | 374000 | 374500 | 374500 | 374000 | 907 |
| 569 | 20241007 | 092000 | 23087360500 | 374000 | 374000 | 374500 | 373500 | 1311 |
| 570 | 20241007 | 091900 | 22596995000 | 374000 | 374000 | 375000 | 373500 | 2794 |
| 571 | 20241007 | 091800 | 21551005500 | 373500 | 373500 | 374000 | 373000 | 2358 |
| 572 | 20241007 | 091700 | 20669741500 | 373500 | 373500 | 374500 | 373500 | 3125 |
| 573 | 20241007 | 091600 | 19501508500 | 374000 | 373500 | 374000 | 373000 | 1410 |
| 574 | 20241007 | 091500 | 18974772500 | 373500 | 374000 | 374000 | 373000 | 1899 |
| 575 | 20241007 | 091400 | 18265430000 | 373500 | 373500 | 374500 | 373000 | 4302 |
| 576 | 20241007 | 091300 | 16657030000 | 373500 | 373000 | 373500 | 373000 | 614 |
| 577 | 20241007 | 091200 | 16427825500 | 373000 | 371500 | 373500 | 371500 | 2812 |
| 578 | 20241007 | 091100 | 15380533000 | 372000 | 371500 | 372000 | 371500 | 390 |
| 579 | 20241007 | 091000 | 15235493500 | 371500 | 371500 | 372500 | 371000 | 694 |
| 580 | 20241007 | 090900 | 14977451500 | 371000 | 372000 | 372000 | 371000 | 1390 |
| 581 | 20241007 | 090800 | 14461069500 | 372000 | 371500 | 372500 | 371500 | 826 |
| 582 | 20241007 | 090700 | 14153806000 | 372000 | 373000 | 373500 | 371500 | 2406 |
| 583 | 20241007 | 090600 | 13257761000 | 373000 | 373000 | 373500 | 372500 | 1841 |
| 584 | 20241007 | 090500 | 12571085000 | 372500 | 373000 | 373500 | 372000 | 1905 |
| 585 | 20241007 | 090400 | 11861006500 | 372500 | 372500 | 373500 | 372000 | 1406 |
| 586 | 20241007 | 090300 | 11336839500 | 372500 | 373500 | 373500 | 371500 | 3257 |
| 587 | 20241007 | 090200 | 10123389000 | 373500 | 373500 | 374500 | 373000 | 2745 |
| 588 | 20241007 | 090100 | 9097375000 | 373500 | 374500 | 374500 | 373000 | 8462 |
| 589 | 20241007 | 090000 | 5936288000 | 374000 | 376000 | 376500 | 373000 | 15771 |