33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 183300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 4887 |
| 3 | 20241023 | 183200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 4 | 20241023 | 183100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 5 | 20241023 | 183000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 6 | 20241023 | 182900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 7 | 20241023 | 182800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 8 | 20241023 | 182700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 9 | 20241023 | 182600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 10 | 20241023 | 182500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 11 | 20241023 | 182400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 12 | 20241023 | 182300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 13 | 20241023 | 182200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 14 | 20241023 | 182100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 15 | 20241023 | 182000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 16 | 20241023 | 181900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 17 | 20241023 | 181800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 18 | 20241023 | 181700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 19 | 20241023 | 181600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 20 | 20241023 | 181500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 21 | 20241023 | 181400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 22 | 20241023 | 181300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 23 | 20241023 | 181200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 24 | 20241023 | 181100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 25 | 20241023 | 181000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 26 | 20241023 | 180900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 27 | 20241023 | 180800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 28 | 20241023 | 180700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 29 | 20241023 | 180600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 30 | 20241023 | 180500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 31 | 20241023 | 180400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 32 | 20241023 | 180300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 4887 |
| 33 | 20241023 | 180200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 34 | 20241023 | 180100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 35 | 20241023 | 180000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 36 | 20241023 | 175900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 37 | 20241023 | 175800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 38 | 20241023 | 175700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 39 | 20241023 | 175600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 40 | 20241023 | 175500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 41 | 20241023 | 175400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 42 | 20241023 | 175300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 43 | 20241023 | 175200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 44 | 20241023 | 175100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 45 | 20241023 | 175000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 46 | 20241023 | 174900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 47 | 20241023 | 174800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 48 | 20241023 | 174700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 49 | 20241023 | 174600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 50 | 20241023 | 174500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 51 | 20241023 | 174400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 52 | 20241023 | 174300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 53 | 20241023 | 174200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 54 | 20241023 | 174100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 55 | 20241023 | 174000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 56 | 20241023 | 173900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 57 | 20241023 | 173800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 58 | 20241023 | 173700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 59 | 20241023 | 173600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 60 | 20241023 | 173500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 61 | 20241023 | 173400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 62 | 20241023 | 173300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 4887 |
| 63 | 20241023 | 173200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 64 | 20241023 | 173100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 65 | 20241023 | 173000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 66 | 20241023 | 172900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 67 | 20241023 | 172800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 68 | 20241023 | 172700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 69 | 20241023 | 172600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 70 | 20241023 | 172500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 71 | 20241023 | 172400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 72 | 20241023 | 172300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 73 | 20241023 | 172200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 74 | 20241023 | 172100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 75 | 20241023 | 172000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 76 | 20241023 | 171900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 77 | 20241023 | 171800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 78 | 20241023 | 171700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 79 | 20241023 | 171600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 80 | 20241023 | 171500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 81 | 20241023 | 171400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 82 | 20241023 | 171300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 83 | 20241023 | 171200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 84 | 20241023 | 171100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 85 | 20241023 | 171000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 86 | 20241023 | 170900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 87 | 20241023 | 170800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 88 | 20241023 | 170700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 89 | 20241023 | 170600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 90 | 20241023 | 170500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 91 | 20241023 | 170400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 92 | 20241023 | 170300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 4887 |
| 93 | 20241023 | 170200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 94 | 20241023 | 170100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 95 | 20241023 | 170000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 96 | 20241023 | 165900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 97 | 20241023 | 165800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 98 | 20241023 | 165700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 99 | 20241023 | 165600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 100 | 20241023 | 165500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 101 | 20241023 | 165400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 102 | 20241023 | 165300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 103 | 20241023 | 165200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 104 | 20241023 | 165100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 105 | 20241023 | 165000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 106 | 20241023 | 164900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 107 | 20241023 | 164800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 108 | 20241023 | 164700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 109 | 20241023 | 164600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 110 | 20241023 | 164500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 111 | 20241023 | 164400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 112 | 20241023 | 164300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 113 | 20241023 | 164200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 114 | 20241023 | 164100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 115 | 20241023 | 164000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 116 | 20241023 | 163900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 117 | 20241023 | 163800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 118 | 20241023 | 163700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 119 | 20241023 | 163600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 120 | 20241023 | 163500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 121 | 20241023 | 163400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 122 | 20241023 | 163300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 4887 |
| 123 | 20241023 | 163200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 124 | 20241023 | 163100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 125 | 20241023 | 163000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 126 | 20241023 | 162900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 127 | 20241023 | 162800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 128 | 20241023 | 162700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 129 | 20241023 | 162600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 130 | 20241023 | 162500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 131 | 20241023 | 162400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 132 | 20241023 | 162300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 133 | 20241023 | 162200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 134 | 20241023 | 162100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 135 | 20241023 | 162000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 136 | 20241023 | 161900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 137 | 20241023 | 161800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 138 | 20241023 | 161700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 139 | 20241023 | 161600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 140 | 20241023 | 161500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 141 | 20241023 | 161400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 142 | 20241023 | 161300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 143 | 20241023 | 161200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 144 | 20241023 | 161100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 145 | 20241023 | 161000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 146 | 20241023 | 160900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 147 | 20241023 | 160800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 148 | 20241023 | 160700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 149 | 20241023 | 160600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 150 | 20241023 | 160500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 151 | 20241023 | 160400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 152 | 20241023 | 160300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 4887 |
| 153 | 20241023 | 160200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 154 | 20241023 | 160100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 155 | 20241023 | 160000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 156 | 20241023 | 155900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 157 | 20241023 | 155800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 158 | 20241023 | 155700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 159 | 20241023 | 155600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 160 | 20241023 | 155500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 161 | 20241023 | 155400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 162 | 20241023 | 155300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 163 | 20241023 | 155200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 164 | 20241023 | 155100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 165 | 20241023 | 155000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 166 | 20241023 | 154900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 167 | 20241023 | 154800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 168 | 20241023 | 154700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 169 | 20241023 | 154600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 170 | 20241023 | 154500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 171 | 20241023 | 154400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 172 | 20241023 | 154300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 173 | 20241023 | 154200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 174 | 20241023 | 154100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 175 | 20241023 | 154000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 176 | 20241023 | 153900 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 177 | 20241023 | 153800 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 178 | 20241023 | 153700 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 179 | 20241023 | 153600 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 180 | 20241023 | 153500 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 181 | 20241023 | 153400 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 182 | 20241023 | 153300 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 4887 |
| 183 | 20241023 | 153200 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 184 | 20241023 | 153100 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 0 |
| 185 | 20241023 | 153000 | 9525086200 | 105100 | 105100 | 105100 | 105100 | 4887 |
| 186 | 20241023 | 152900 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 187 | 20241023 | 152800 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 188 | 20241023 | 152700 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 189 | 20241023 | 152600 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 190 | 20241023 | 152500 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 191 | 20241023 | 152400 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 192 | 20241023 | 152300 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 193 | 20241023 | 152200 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 194 | 20241023 | 152100 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 195 | 20241023 | 152000 | 9011462500 | 105200 | 105200 | 105200 | 105200 | 0 |
| 196 | 20241023 | 151900 | 9011462500 | 105200 | 105300 | 105400 | 105200 | 292 |
| 197 | 20241023 | 151800 | 8980717300 | 105300 | 105100 | 105300 | 105100 | 292 |
| 198 | 20241023 | 151700 | 8949993400 | 105100 | 105000 | 105200 | 105000 | 282 |
| 199 | 20241023 | 151600 | 8920355000 | 105000 | 105100 | 105100 | 105000 | 273 |
| 200 | 20241023 | 151500 | 8891688700 | 105000 | 105000 | 105100 | 104900 | 178 |
| 201 | 20241023 | 151400 | 8872998900 | 104900 | 105000 | 105000 | 104900 | 90 |
| 202 | 20241023 | 151300 | 8863554000 | 105100 | 105000 | 105100 | 104900 | 79 |
| 203 | 20241023 | 151200 | 8855259800 | 105000 | 105100 | 105200 | 105000 | 619 |
| 204 | 20241023 | 151100 | 8790247700 | 105100 | 105100 | 105100 | 105100 | 103 |
| 205 | 20241023 | 151000 | 8779422400 | 105000 | 105000 | 105100 | 105000 | 101 |
| 206 | 20241023 | 150900 | 8768815400 | 105100 | 105100 | 105200 | 105100 | 95 |
| 207 | 20241023 | 150800 | 8758830200 | 105100 | 105100 | 105200 | 105100 | 126 |
| 208 | 20241023 | 150700 | 8745587500 | 105100 | 105000 | 105100 | 105000 | 249 |
| 209 | 20241023 | 150600 | 8719425000 | 105000 | 105000 | 105100 | 104900 | 104 |
| 210 | 20241023 | 150500 | 8708505000 | 104900 | 104900 | 105000 | 104900 | 100 |
| 211 | 20241023 | 150400 | 8698014900 | 105000 | 104900 | 105000 | 104900 | 141 |
| 212 | 20241023 | 150300 | 8683219000 | 104900 | 105000 | 105100 | 104900 | 1142 |
| 213 | 20241023 | 150200 | 8563338900 | 105000 | 105100 | 105100 | 105000 | 649 |
| 214 | 20241023 | 150100 | 8495158300 | 105100 | 105100 | 105200 | 105000 | 152 |
| 215 | 20241023 | 150000 | 8479179600 | 105200 | 105100 | 105300 | 105000 | 225 |
| 216 | 20241023 | 145900 | 8455530100 | 105000 | 105100 | 105100 | 104900 | 243 |
| 217 | 20241023 | 145800 | 8430005600 | 104900 | 105000 | 105000 | 104800 | 196 |
| 218 | 20241023 | 145700 | 8409440100 | 105000 | 104900 | 105200 | 104800 | 499 |
| 219 | 20241023 | 145600 | 8357039800 | 104900 | 105000 | 105000 | 104900 | 188 |
| 220 | 20241023 | 145500 | 8337315000 | 105000 | 104900 | 105000 | 104900 | 178 |
| 221 | 20241023 | 145400 | 8318626300 | 104900 | 105100 | 105100 | 104900 | 150 |
| 222 | 20241023 | 145300 | 8302877100 | 105100 | 105000 | 105100 | 104900 | 194 |
| 223 | 20241023 | 145200 | 8282507300 | 105000 | 105100 | 105200 | 105000 | 129 |
| 224 | 20241023 | 145100 | 8268955000 | 105100 | 105000 | 105200 | 105000 | 177 |
| 225 | 20241023 | 145000 | 8250355300 | 105000 | 105300 | 105300 | 105000 | 718 |
| 226 | 20241023 | 144900 | 8174867100 | 105300 | 105200 | 105300 | 105200 | 147 |
| 227 | 20241023 | 144800 | 8159399400 | 105200 | 105300 | 105300 | 105200 | 167 |
| 228 | 20241023 | 144700 | 8141830700 | 105200 | 105200 | 105300 | 105200 | 111 |
| 229 | 20241023 | 144600 | 8130151700 | 105200 | 105100 | 105300 | 104900 | 264 |
| 230 | 20241023 | 144500 | 8102392400 | 105100 | 105000 | 105400 | 104900 | 2525 |
| 231 | 20241023 | 144400 | 7836985200 | 105000 | 104900 | 105100 | 104900 | 128 |
| 232 | 20241023 | 144300 | 7823549900 | 104900 | 105100 | 105100 | 104900 | 155 |
| 233 | 20241023 | 144200 | 7807276900 | 105000 | 105000 | 105100 | 104900 | 234 |
| 234 | 20241023 | 144100 | 7782714300 | 105000 | 105100 | 105100 | 105000 | 195 |
| 235 | 20241023 | 144000 | 7762233800 | 105000 | 105000 | 105100 | 105000 | 139 |
| 236 | 20241023 | 143900 | 7747633200 | 105100 | 105100 | 105200 | 105000 | 319 |
| 237 | 20241023 | 143800 | 7714116400 | 105100 | 105200 | 105200 | 105100 | 122 |
| 238 | 20241023 | 143700 | 7701290700 | 105300 | 105300 | 105300 | 105100 | 122 |
| 239 | 20241023 | 143600 | 7688452200 | 105300 | 105400 | 105500 | 105300 | 141 |
| 240 | 20241023 | 143500 | 7673596700 | 105300 | 105400 | 105500 | 105100 | 473 |
| 241 | 20241023 | 143400 | 7623733200 | 105400 | 105200 | 105400 | 105100 | 549 |
| 242 | 20241023 | 143300 | 7565896900 | 105200 | 105200 | 105200 | 105000 | 275 |
| 243 | 20241023 | 143200 | 7537000600 | 105100 | 105100 | 105300 | 105100 | 214 |
| 244 | 20241023 | 143100 | 7514499000 | 105100 | 105200 | 105200 | 105100 | 135 |
| 245 | 20241023 | 143000 | 7500306200 | 105100 | 105200 | 105200 | 105100 | 218 |
| 246 | 20241023 | 142900 | 7477376200 | 105200 | 105300 | 105300 | 105200 | 103 |
| 247 | 20241023 | 142800 | 7466538100 | 105300 | 105300 | 105400 | 105200 | 302 |
| 248 | 20241023 | 142700 | 7434738500 | 105400 | 105200 | 105400 | 105200 | 493 |
| 249 | 20241023 | 142600 | 7382814200 | 105200 | 105200 | 105300 | 105000 | 201 |
| 250 | 20241023 | 142500 | 7361681800 | 105200 | 105300 | 105400 | 105000 | 884 |
| 251 | 20241023 | 142400 | 7268712400 | 105300 | 105400 | 105500 | 105300 | 142 |
| 252 | 20241023 | 142300 | 7253753900 | 105400 | 105400 | 105500 | 105400 | 140 |
| 253 | 20241023 | 142200 | 7238997000 | 105400 | 105500 | 105500 | 105400 | 250 |
| 254 | 20241023 | 142100 | 7212627500 | 105500 | 105600 | 105600 | 105500 | 118 |
| 255 | 20241023 | 142000 | 7200174200 | 105500 | 105500 | 105600 | 105500 | 205 |
| 256 | 20241023 | 141900 | 7178541600 | 105500 | 105500 | 105600 | 105500 | 309 |
| 257 | 20241023 | 141800 | 7145933500 | 105500 | 105500 | 105600 | 105500 | 126 |
| 258 | 20241023 | 141700 | 7132635600 | 105500 | 105500 | 105600 | 105500 | 535 |
| 259 | 20241023 | 141600 | 7076156900 | 105500 | 105600 | 105600 | 105400 | 283 |
| 260 | 20241023 | 141500 | 7046294000 | 105600 | 105500 | 105600 | 105500 | 304 |
| 261 | 20241023 | 141400 | 7014217900 | 105500 | 105500 | 105600 | 105400 | 196 |
| 262 | 20241023 | 141300 | 6993535400 | 105500 | 105400 | 105500 | 105400 | 230 |
| 263 | 20241023 | 141200 | 6969281900 | 105400 | 105600 | 105600 | 105400 | 178 |
| 264 | 20241023 | 141100 | 6950498800 | 105600 | 105500 | 105700 | 105400 | 864 |
| 265 | 20241023 | 141000 | 6859292000 | 105400 | 105300 | 105500 | 105300 | 224 |
| 266 | 20241023 | 140900 | 6835683100 | 105400 | 105300 | 105400 | 105200 | 325 |
| 267 | 20241023 | 140800 | 6801440400 | 105200 | 105200 | 105300 | 105200 | 202 |
| 268 | 20241023 | 140700 | 6780177900 | 105300 | 105300 | 105400 | 105200 | 206 |
| 269 | 20241023 | 140600 | 6758483500 | 105300 | 105300 | 105400 | 105200 | 220 |
| 270 | 20241023 | 140500 | 6735314500 | 105400 | 105500 | 105500 | 105300 | 137 |
| 271 | 20241023 | 140400 | 6720874500 | 105400 | 105500 | 105500 | 105300 | 261 |
| 272 | 20241023 | 140300 | 6693361200 | 105500 | 105300 | 105600 | 105200 | 489 |
| 273 | 20241023 | 140200 | 6641798200 | 105300 | 105100 | 105400 | 105100 | 366 |
| 274 | 20241023 | 140100 | 6603295000 | 105000 | 105100 | 105100 | 105000 | 163 |
| 275 | 20241023 | 140000 | 6586177800 | 105100 | 105000 | 105100 | 104900 | 133 |
| 276 | 20241023 | 135900 | 6572216100 | 105000 | 105000 | 105100 | 105000 | 119 |
| 277 | 20241023 | 135800 | 6559719400 | 105000 | 105100 | 105100 | 105000 | 153 |
| 278 | 20241023 | 135700 | 6543653000 | 105100 | 105200 | 105200 | 105000 | 88 |
| 279 | 20241023 | 135600 | 6534405500 | 105200 | 105000 | 105200 | 105000 | 134 |
| 280 | 20241023 | 135500 | 6520320000 | 105100 | 105200 | 105200 | 105000 | 170 |
| 281 | 20241023 | 135400 | 6502452000 | 105200 | 104900 | 105300 | 104900 | 890 |
| 282 | 20241023 | 135300 | 6408929100 | 104900 | 104900 | 105000 | 104900 | 327 |
| 283 | 20241023 | 135200 | 6374625900 | 104900 | 104900 | 105000 | 104900 | 94 |
| 284 | 20241023 | 135100 | 6364763600 | 104900 | 105100 | 105100 | 104900 | 125 |
| 285 | 20241023 | 135000 | 6351638000 | 105000 | 105000 | 105100 | 104900 | 481 |
| 286 | 20241023 | 134900 | 6301134000 | 104900 | 105000 | 105100 | 104900 | 185 |
| 287 | 20241023 | 134800 | 6281708500 | 105000 | 105000 | 105100 | 105000 | 265 |
| 288 | 20241023 | 134700 | 6253880800 | 105000 | 105000 | 105100 | 104900 | 234 |
| 289 | 20241023 | 134600 | 6229311200 | 105100 | 105000 | 105100 | 104900 | 397 |
| 290 | 20241023 | 134500 | 6187631200 | 104900 | 104700 | 104900 | 104700 | 372 |
| 291 | 20241023 | 134400 | 6148626400 | 104700 | 104700 | 104900 | 104700 | 180 |
| 292 | 20241023 | 134300 | 6129771300 | 104700 | 104700 | 104800 | 104700 | 99 |
| 293 | 20241023 | 134200 | 6119401200 | 104700 | 104800 | 104900 | 104700 | 261 |
| 294 | 20241023 | 134100 | 6092055400 | 104800 | 104800 | 105000 | 104800 | 72 |
| 295 | 20241023 | 134000 | 6084507600 | 104800 | 104900 | 105000 | 104600 | 698 |
| 296 | 20241023 | 133900 | 6011371600 | 104800 | 104800 | 104900 | 104700 | 857 |
| 297 | 20241023 | 133800 | 5921562600 | 104800 | 104800 | 104900 | 104700 | 702 |
| 298 | 20241023 | 133700 | 5847990800 | 104800 | 104900 | 104900 | 104800 | 65 |
| 299 | 20241023 | 133600 | 5841177900 | 104800 | 104800 | 104900 | 104800 | 139 |
| 300 | 20241023 | 133500 | 5826609800 | 104800 | 104800 | 105000 | 104800 | 70 |
| 301 | 20241023 | 133400 | 5819269400 | 104900 | 104900 | 105000 | 104800 | 139 |
| 302 | 20241023 | 133300 | 5804691200 | 104900 | 105000 | 105000 | 104900 | 58 |
| 303 | 20241023 | 133200 | 5798605600 | 105000 | 104800 | 105000 | 104800 | 107 |
| 304 | 20241023 | 133100 | 5787378600 | 105000 | 104900 | 105000 | 104800 | 288 |
| 305 | 20241023 | 133000 | 5757168300 | 104900 | 105000 | 105100 | 104800 | 227 |
| 306 | 20241023 | 132900 | 5733337600 | 104900 | 104900 | 105000 | 104800 | 98 |
| 307 | 20241023 | 132800 | 5723056900 | 104900 | 105000 | 105000 | 104900 | 117 |
| 308 | 20241023 | 132700 | 5710779900 | 105000 | 105000 | 105100 | 104900 | 136 |
| 309 | 20241023 | 132600 | 5696502100 | 105000 | 105100 | 105100 | 105000 | 106 |
| 310 | 20241023 | 132500 | 5685371600 | 105000 | 105000 | 105100 | 105000 | 364 |
| 311 | 20241023 | 132400 | 5647150500 | 105000 | 105100 | 105100 | 105000 | 35 |
| 312 | 20241023 | 132300 | 5643474900 | 105000 | 105100 | 105100 | 105000 | 133 |
| 313 | 20241023 | 132200 | 5629505900 | 105100 | 105200 | 105300 | 105100 | 104 |
| 314 | 20241023 | 132100 | 5618570000 | 105000 | 104900 | 105200 | 104900 | 486 |
| 315 | 20241023 | 132000 | 5567516200 | 104900 | 105000 | 105100 | 104800 | 161 |
| 316 | 20241023 | 131900 | 5550619600 | 105000 | 105100 | 105100 | 105000 | 193 |
| 317 | 20241023 | 131800 | 5530353500 | 105100 | 105100 | 105100 | 105000 | 310 |
| 318 | 20241023 | 131700 | 5497802500 | 105000 | 105000 | 105100 | 105000 | 156 |
| 319 | 20241023 | 131600 | 5481421500 | 105000 | 105100 | 105100 | 105000 | 195 |
| 320 | 20241023 | 131500 | 5460945000 | 105100 | 105000 | 105200 | 105000 | 34 |
| 321 | 20241023 | 131400 | 5457373100 | 105000 | 104900 | 105100 | 104900 | 353 |
| 322 | 20241023 | 131300 | 5420302400 | 104900 | 104900 | 105000 | 104900 | 44 |
| 323 | 20241023 | 131200 | 5415686600 | 105000 | 105000 | 105000 | 104800 | 144 |
| 324 | 20241023 | 131100 | 5400587100 | 105000 | 105000 | 105000 | 104900 | 102 |
| 325 | 20241023 | 131000 | 5389883400 | 105000 | 105100 | 105100 | 104900 | 125 |
| 326 | 20241023 | 130900 | 5376760100 | 105000 | 105100 | 105200 | 105000 | 84 |
| 327 | 20241023 | 130800 | 5367931500 | 105100 | 105100 | 105100 | 105000 | 60 |
| 328 | 20241023 | 130700 | 5361630600 | 105100 | 105200 | 105200 | 105000 | 96 |
| 329 | 20241023 | 130600 | 5351545300 | 105200 | 105100 | 105200 | 105100 | 144 |
| 330 | 20241023 | 130500 | 5336406300 | 105100 | 105100 | 105200 | 105100 | 97 |
| 331 | 20241023 | 130400 | 5326209900 | 105100 | 105000 | 105200 | 105000 | 480 |
| 332 | 20241023 | 130300 | 5275767100 | 105100 | 105200 | 105200 | 105000 | 124 |
| 333 | 20241023 | 130200 | 5262740700 | 105200 | 104900 | 105200 | 104900 | 256 |
| 334 | 20241023 | 130100 | 5235854500 | 104900 | 104900 | 105000 | 104800 | 154 |
| 335 | 20241023 | 130000 | 5219705300 | 104900 | 104900 | 105000 | 104900 | 68 |
| 336 | 20241023 | 125900 | 5212571600 | 104900 | 105000 | 105100 | 104900 | 133 |
| 337 | 20241023 | 125800 | 5198610400 | 105100 | 104900 | 105100 | 104900 | 101 |
| 338 | 20241023 | 125700 | 5188010500 | 104900 | 104900 | 105000 | 104800 | 72 |
| 339 | 20241023 | 125600 | 5180456900 | 104900 | 105000 | 105100 | 104900 | 104 |
| 340 | 20241023 | 125500 | 5169541700 | 105000 | 105000 | 105100 | 105000 | 87 |
| 341 | 20241023 | 125400 | 5160406200 | 105000 | 105000 | 105200 | 105000 | 107 |
| 342 | 20241023 | 125300 | 5149167600 | 105000 | 104900 | 105100 | 104900 | 153 |
| 343 | 20241023 | 125200 | 5133108900 | 104900 | 105000 | 105100 | 104900 | 117 |
| 344 | 20241023 | 125100 | 5120832200 | 105000 | 105000 | 105100 | 105000 | 31 |
| 345 | 20241023 | 125000 | 5117576900 | 105100 | 105100 | 105200 | 104900 | 229 |
| 346 | 20241023 | 124900 | 5093521500 | 105100 | 104900 | 105100 | 104800 | 284 |
| 347 | 20241023 | 124800 | 5063699600 | 104900 | 104800 | 104900 | 104700 | 113 |
| 348 | 20241023 | 124700 | 5051854600 | 104900 | 104800 | 104900 | 104700 | 291 |
| 349 | 20241023 | 124600 | 5021343900 | 104800 | 104600 | 104900 | 104600 | 236 |
| 350 | 20241023 | 124500 | 4996619400 | 104700 | 104700 | 104800 | 104700 | 70 |
| 351 | 20241023 | 124400 | 4989289000 | 104700 | 104700 | 104800 | 104700 | 119 |
| 352 | 20241023 | 124300 | 4976827800 | 104700 | 104800 | 104900 | 104700 | 142 |
| 353 | 20241023 | 124200 | 4961949900 | 104800 | 104800 | 104900 | 104700 | 84 |
| 354 | 20241023 | 124100 | 4953145700 | 104800 | 104800 | 104900 | 104700 | 186 |
| 355 | 20241023 | 124000 | 4933648700 | 104800 | 104800 | 104900 | 104800 | 61 |
| 356 | 20241023 | 123900 | 4927254900 | 104800 | 104900 | 104900 | 104800 | 140 |
| 357 | 20241023 | 123800 | 4912580900 | 104900 | 104900 | 105000 | 104800 | 105 |
| 358 | 20241023 | 123700 | 4901567000 | 104900 | 104900 | 105000 | 104900 | 86 |
| 359 | 20241023 | 123600 | 4892544500 | 104900 | 105000 | 105000 | 104900 | 153 |
| 360 | 20241023 | 123500 | 4876491700 | 105000 | 105000 | 105000 | 104900 | 89 |
| 361 | 20241023 | 123400 | 4867154800 | 105000 | 105000 | 105100 | 104900 | 73 |
| 362 | 20241023 | 123300 | 4859491800 | 105000 | 105000 | 105100 | 105000 | 121 |
| 363 | 20241023 | 123200 | 4846785600 | 105000 | 105000 | 105100 | 105000 | 152 |
| 364 | 20241023 | 123100 | 4830823900 | 105000 | 105100 | 105100 | 105000 | 101 |
| 365 | 20241023 | 123000 | 4820217400 | 105100 | 105000 | 105100 | 105000 | 134 |
| 366 | 20241023 | 122900 | 4806144900 | 105200 | 105100 | 105200 | 105000 | 122 |
| 367 | 20241023 | 122800 | 4793327700 | 105100 | 105000 | 105100 | 105000 | 159 |
| 368 | 20241023 | 122700 | 4776630800 | 105000 | 105000 | 105200 | 105000 | 42 |
| 369 | 20241023 | 122600 | 4772218700 | 105000 | 105100 | 105200 | 105000 | 90 |
| 370 | 20241023 | 122500 | 4762760400 | 105100 | 105200 | 105300 | 105100 | 404 |
| 371 | 20241023 | 122400 | 4720273800 | 105300 | 105200 | 105300 | 105200 | 112 |
| 372 | 20241023 | 122300 | 4708489500 | 105200 | 105200 | 105300 | 105200 | 166 |
| 373 | 20241023 | 122200 | 4691018600 | 105200 | 105200 | 105300 | 105200 | 67 |
| 374 | 20241023 | 122100 | 4683969700 | 105200 | 105200 | 105300 | 105200 | 153 |
| 375 | 20241023 | 122000 | 4667870400 | 105200 | 105300 | 105400 | 105200 | 102 |
| 376 | 20241023 | 121900 | 4657138700 | 105400 | 105200 | 105400 | 105200 | 198 |
| 377 | 20241023 | 121800 | 4636298700 | 105200 | 105100 | 105300 | 105100 | 148 |
| 378 | 20241023 | 121700 | 4620727500 | 105200 | 105100 | 105300 | 105000 | 147 |
| 379 | 20241023 | 121600 | 4605272400 | 105200 | 105100 | 105300 | 105100 | 155 |
| 380 | 20241023 | 121500 | 4588969400 | 105200 | 105100 | 105300 | 105100 | 141 |
| 381 | 20241023 | 121400 | 4574144700 | 105100 | 105200 | 105300 | 105100 | 100 |
| 382 | 20241023 | 121300 | 4563632300 | 105300 | 105300 | 105300 | 105000 | 128 |
| 383 | 20241023 | 121200 | 4550168300 | 105200 | 105300 | 105300 | 105200 | 131 |
| 384 | 20241023 | 121100 | 4536380600 | 105300 | 105300 | 105400 | 105300 | 222 |
| 385 | 20241023 | 121000 | 4513002000 | 105400 | 105400 | 105500 | 105300 | 106 |
| 386 | 20241023 | 120900 | 4501834400 | 105300 | 105500 | 105500 | 105300 | 130 |
| 387 | 20241023 | 120800 | 4488130800 | 105500 | 105600 | 105600 | 105500 | 120 |
| 388 | 20241023 | 120700 | 4475465700 | 105500 | 105500 | 105600 | 105500 | 102 |
| 389 | 20241023 | 120600 | 4464704100 | 105500 | 105400 | 105800 | 105300 | 2652 |
| 390 | 20241023 | 120500 | 4185054800 | 105400 | 105300 | 105400 | 105200 | 124 |
| 391 | 20241023 | 120400 | 4171994700 | 105300 | 105200 | 105400 | 105200 | 469 |
| 392 | 20241023 | 120300 | 4122607200 | 105200 | 105100 | 105200 | 105100 | 262 |
| 393 | 20241023 | 120200 | 4095055400 | 105100 | 105200 | 105200 | 105000 | 138 |
| 394 | 20241023 | 120100 | 4080549500 | 105200 | 105000 | 105200 | 105000 | 364 |
| 395 | 20241023 | 120000 | 4042301800 | 105100 | 104900 | 105100 | 104800 | 386 |
| 396 | 20241023 | 115900 | 4001788000 | 104800 | 104700 | 104900 | 104600 | 168 |
| 397 | 20241023 | 115800 | 3984193200 | 104700 | 104700 | 104900 | 104700 | 80 |
| 398 | 20241023 | 115700 | 3975815900 | 104700 | 104700 | 104800 | 104700 | 128 |
| 399 | 20241023 | 115600 | 3962410300 | 104700 | 104700 | 104900 | 104600 | 233 |
| 400 | 20241023 | 115500 | 3938019700 | 104800 | 104800 | 104900 | 104600 | 140 |
| 401 | 20241023 | 115400 | 3923360700 | 104800 | 104900 | 105000 | 104800 | 62 |
| 402 | 20241023 | 115300 | 3916860500 | 104900 | 104900 | 104900 | 104700 | 117 |
| 403 | 20241023 | 115200 | 3904598100 | 105000 | 104900 | 105000 | 104800 | 183 |
| 404 | 20241023 | 115100 | 3885398500 | 104900 | 104800 | 105000 | 104800 | 137 |
| 405 | 20241023 | 115000 | 3871031200 | 104800 | 104900 | 105100 | 104700 | 309 |
| 406 | 20241023 | 114900 | 3838607500 | 104900 | 104900 | 105000 | 104700 | 90 |
| 407 | 20241023 | 114800 | 3829170600 | 104900 | 104900 | 105000 | 104900 | 118 |
| 408 | 20241023 | 114700 | 3816792100 | 104900 | 104700 | 105000 | 104700 | 209 |
| 409 | 20241023 | 114600 | 3794891200 | 104700 | 104900 | 104900 | 104700 | 68 |
| 410 | 20241023 | 114500 | 3787767000 | 104800 | 104900 | 104900 | 104800 | 81 |
| 411 | 20241023 | 114400 | 3779273900 | 105000 | 104900 | 105000 | 104800 | 338 |
| 412 | 20241023 | 114300 | 3743799700 | 104900 | 104800 | 105000 | 104800 | 95 |
| 413 | 20241023 | 114200 | 3733837700 | 104600 | 104800 | 105000 | 104600 | 244 |
| 414 | 20241023 | 114100 | 3708261700 | 104800 | 104600 | 104900 | 104500 | 648 |
| 415 | 20241023 | 114000 | 3640400300 | 104700 | 104600 | 104700 | 104500 | 265 |
| 416 | 20241023 | 113900 | 3612680100 | 104700 | 104600 | 104700 | 104600 | 85 |
| 417 | 20241023 | 113800 | 3603787900 | 104600 | 104700 | 104800 | 104600 | 88 |
| 418 | 20241023 | 113700 | 3594578800 | 104800 | 104800 | 104900 | 104700 | 133 |
| 419 | 20241023 | 113600 | 3580647200 | 104800 | 105000 | 105000 | 104700 | 215 |
| 420 | 20241023 | 113500 | 3558119800 | 105000 | 104900 | 105000 | 104900 | 78 |
| 421 | 20241023 | 113400 | 3549936800 | 104900 | 104800 | 105000 | 104800 | 83 |
| 422 | 20241023 | 113300 | 3541229300 | 104800 | 105000 | 105100 | 104800 | 156 |
| 423 | 20241023 | 113200 | 3524853400 | 105000 | 105100 | 105100 | 104900 | 103 |
| 424 | 20241023 | 113100 | 3514039500 | 105100 | 105100 | 105200 | 104900 | 221 |
| 425 | 20241023 | 113000 | 3490829500 | 105200 | 105000 | 105200 | 104900 | 82 |
| 426 | 20241023 | 112900 | 3482215200 | 105000 | 105400 | 105500 | 104900 | 271 |
| 427 | 20241023 | 112800 | 3453700900 | 105500 | 105200 | 105500 | 105000 | 446 |
| 428 | 20241023 | 112700 | 3406738000 | 105300 | 104600 | 105300 | 104600 | 320 |
| 429 | 20241023 | 112600 | 3373137100 | 104600 | 104700 | 104800 | 104600 | 127 |
| 430 | 20241023 | 112500 | 3359838100 | 104800 | 104800 | 104900 | 104600 | 177 |
| 431 | 20241023 | 112400 | 3341300100 | 104800 | 105000 | 105000 | 104800 | 152 |
| 432 | 20241023 | 112300 | 3325366500 | 104800 | 104800 | 105000 | 104700 | 227 |
| 433 | 20241023 | 112200 | 3301566200 | 104800 | 104900 | 105000 | 104800 | 112 |
| 434 | 20241023 | 112100 | 3289816000 | 104900 | 104900 | 105100 | 104800 | 150 |
| 435 | 20241023 | 112000 | 3274077600 | 105000 | 105100 | 105100 | 104800 | 169 |
| 436 | 20241023 | 111900 | 3256338900 | 105000 | 104700 | 105200 | 104700 | 127 |
| 437 | 20241023 | 111800 | 3242997700 | 104900 | 105200 | 105300 | 104900 | 539 |
| 438 | 20241023 | 111700 | 3186378700 | 105100 | 105200 | 105300 | 105100 | 121 |
| 439 | 20241023 | 111600 | 3173650500 | 105200 | 105200 | 105300 | 105000 | 196 |
| 440 | 20241023 | 111500 | 3153030400 | 105200 | 105300 | 105300 | 105200 | 110 |
| 441 | 20241023 | 111400 | 3141454300 | 105200 | 105100 | 105300 | 105100 | 138 |
| 442 | 20241023 | 111300 | 3126933800 | 105100 | 105100 | 105200 | 105100 | 71 |
| 443 | 20241023 | 111200 | 3119468000 | 105300 | 104800 | 105400 | 104500 | 1247 |
| 444 | 20241023 | 111100 | 2988463200 | 104900 | 104800 | 104900 | 104700 | 143 |
| 445 | 20241023 | 111000 | 2973482200 | 104700 | 104600 | 104900 | 104500 | 128 |
| 446 | 20241023 | 110900 | 2960075200 | 104700 | 104700 | 104800 | 104500 | 112 |
| 447 | 20241023 | 110800 | 2948357100 | 104700 | 104800 | 104800 | 104600 | 130 |
| 448 | 20241023 | 110700 | 2934747800 | 104800 | 104700 | 104900 | 104600 | 103 |
| 449 | 20241023 | 110600 | 2923956100 | 104800 | 104800 | 104900 | 104700 | 100 |
| 450 | 20241023 | 110500 | 2913475800 | 104800 | 104700 | 104900 | 104700 | 132 |
| 451 | 20241023 | 110400 | 2899643700 | 104700 | 104800 | 104900 | 104600 | 121 |
| 452 | 20241023 | 110300 | 2886970800 | 104800 | 104700 | 104900 | 104700 | 118 |
| 453 | 20241023 | 110200 | 2874607800 | 104700 | 104800 | 104800 | 104600 | 55 |
| 454 | 20241023 | 110100 | 2868846500 | 104800 | 104800 | 104900 | 104700 | 61 |
| 455 | 20241023 | 110000 | 2862454400 | 104700 | 104900 | 105000 | 104700 | 180 |
| 456 | 20241023 | 105900 | 2843580400 | 104800 | 104700 | 104800 | 104600 | 753 |
| 457 | 20241023 | 105800 | 2764723800 | 104700 | 104700 | 104700 | 104600 | 218 |
| 458 | 20241023 | 105700 | 2741915500 | 104600 | 104600 | 104700 | 104600 | 98 |
| 459 | 20241023 | 105600 | 2731662200 | 104700 | 104600 | 104700 | 104600 | 145 |
| 460 | 20241023 | 105500 | 2716491800 | 104600 | 104600 | 104700 | 104600 | 164 |
| 461 | 20241023 | 105400 | 2699332500 | 104600 | 104700 | 104700 | 104600 | 274 |
| 462 | 20241023 | 105300 | 2670660400 | 104700 | 104600 | 104700 | 104600 | 126 |
| 463 | 20241023 | 105200 | 2657473700 | 104700 | 104700 | 104900 | 104600 | 105 |
| 464 | 20241023 | 105100 | 2646480100 | 104600 | 104700 | 104800 | 104600 | 68 |
| 465 | 20241023 | 105000 | 2639359300 | 104800 | 104900 | 105000 | 104800 | 94 |
| 466 | 20241023 | 104900 | 2629506300 | 104900 | 104700 | 105100 | 104700 | 335 |
| 467 | 20241023 | 104800 | 2594356400 | 104800 | 104800 | 104900 | 104500 | 117 |
| 468 | 20241023 | 104700 | 2582101700 | 104800 | 104900 | 104900 | 104700 | 142 |
| 469 | 20241023 | 104600 | 2567220200 | 104900 | 104700 | 104900 | 104700 | 176 |
| 470 | 20241023 | 104500 | 2548786300 | 104700 | 104500 | 104700 | 104500 | 80 |
| 471 | 20241023 | 104400 | 2540415100 | 104400 | 104800 | 104800 | 104300 | 125 |
| 472 | 20241023 | 104300 | 2527355500 | 104800 | 105100 | 105100 | 104800 | 66 |
| 473 | 20241023 | 104200 | 2520423100 | 105200 | 104900 | 105200 | 104900 | 155 |
| 474 | 20241023 | 104100 | 2504129200 | 104900 | 105000 | 105200 | 104900 | 118 |
| 475 | 20241023 | 104000 | 2491733100 | 105100 | 105300 | 105300 | 105100 | 102 |
| 476 | 20241023 | 103900 | 2481001400 | 105300 | 105000 | 105300 | 105000 | 276 |
| 477 | 20241023 | 103800 | 2451985000 | 104900 | 104100 | 104900 | 104100 | 300 |
| 478 | 20241023 | 103700 | 2420642700 | 104000 | 104200 | 104300 | 104000 | 115 |
| 479 | 20241023 | 103600 | 2408665400 | 104100 | 104300 | 104300 | 104100 | 130 |
| 480 | 20241023 | 103500 | 2395119600 | 104200 | 104100 | 104400 | 104000 | 382 |
| 481 | 20241023 | 103400 | 2355332500 | 104000 | 103600 | 104000 | 103600 | 336 |
| 482 | 20241023 | 103300 | 2320438200 | 103800 | 103600 | 103800 | 103400 | 273 |
| 483 | 20241023 | 103200 | 2292143000 | 103600 | 103500 | 103700 | 103400 | 204 |
| 484 | 20241023 | 103100 | 2271023500 | 103400 | 103400 | 103500 | 103400 | 71 |
| 485 | 20241023 | 103000 | 2263681600 | 103500 | 103600 | 103700 | 103500 | 109 |
| 486 | 20241023 | 102900 | 2252393200 | 103600 | 103500 | 103600 | 103300 | 365 |
| 487 | 20241023 | 102800 | 2214630700 | 103500 | 103600 | 103700 | 103500 | 348 |
| 488 | 20241023 | 102700 | 2178600600 | 103600 | 103700 | 103700 | 103600 | 109 |
| 489 | 20241023 | 102600 | 2167306100 | 103700 | 103800 | 103800 | 103500 | 348 |
| 490 | 20241023 | 102500 | 2131230800 | 103700 | 103800 | 103900 | 103700 | 125 |
| 491 | 20241023 | 102400 | 2118261500 | 103900 | 103800 | 103900 | 103700 | 283 |
| 492 | 20241023 | 102300 | 2088889800 | 103900 | 103800 | 103900 | 103700 | 117 |
| 493 | 20241023 | 102200 | 2076746900 | 103800 | 103800 | 103900 | 103800 | 105 |
| 494 | 20241023 | 102100 | 2065846800 | 103800 | 104200 | 104200 | 103800 | 1790 |
| 495 | 20241023 | 102000 | 1879672600 | 104200 | 104200 | 104200 | 104100 | 740 |
| 496 | 20241023 | 101900 | 1802593600 | 104200 | 104200 | 104300 | 104200 | 201 |
| 497 | 20241023 | 101800 | 1781636800 | 104200 | 104400 | 104400 | 104200 | 241 |
| 498 | 20241023 | 101700 | 1756500000 | 104400 | 104400 | 104400 | 104300 | 185 |
| 499 | 20241023 | 101600 | 1737203700 | 104300 | 104400 | 104500 | 104300 | 129 |
| 500 | 20241023 | 101500 | 1723740800 | 104400 | 104300 | 104400 | 104300 | 127 |
| 501 | 20241023 | 101400 | 1710487400 | 104300 | 104600 | 104600 | 104300 | 796 |
| 502 | 20241023 | 101300 | 1627286500 | 104600 | 104800 | 104800 | 104600 | 339 |
| 503 | 20241023 | 101200 | 1591798800 | 104700 | 104800 | 104800 | 104600 | 153 |
| 504 | 20241023 | 101100 | 1575781100 | 104700 | 104600 | 104700 | 104600 | 230 |
| 505 | 20241023 | 101000 | 1551707600 | 104600 | 104600 | 104700 | 104600 | 74 |
| 506 | 20241023 | 100900 | 1543965900 | 104600 | 104800 | 104800 | 104600 | 113 |
| 507 | 20241023 | 100800 | 1532138100 | 104800 | 104700 | 104800 | 104600 | 191 |
| 508 | 20241023 | 100700 | 1512143500 | 104600 | 104600 | 104700 | 104600 | 41 |
| 509 | 20241023 | 100600 | 1507854700 | 104600 | 104500 | 104700 | 104400 | 294 |
| 510 | 20241023 | 100500 | 1477118500 | 104600 | 104600 | 104700 | 104500 | 281 |
| 511 | 20241023 | 100400 | 1447740000 | 104700 | 104900 | 104900 | 104700 | 317 |
| 512 | 20241023 | 100300 | 1414546600 | 104800 | 104700 | 104800 | 104700 | 264 |
| 513 | 20241023 | 100200 | 1386894300 | 104800 | 104700 | 104800 | 104700 | 86 |
| 514 | 20241023 | 100100 | 1377885400 | 104700 | 104700 | 104800 | 104700 | 235 |
| 515 | 20241023 | 100000 | 1353267400 | 104700 | 104900 | 104900 | 104700 | 166 |
| 516 | 20241023 | 095900 | 1335879300 | 104900 | 104900 | 104900 | 104800 | 82 |
| 517 | 20241023 | 095800 | 1327283100 | 104900 | 105000 | 105100 | 104900 | 1901 |
| 518 | 20241023 | 095700 | 1127723100 | 105000 | 105100 | 105200 | 105000 | 809 |
| 519 | 20241023 | 095600 | 1042708000 | 105200 | 105100 | 105200 | 105100 | 68 |
| 520 | 20241023 | 095500 | 1035558600 | 105100 | 105100 | 105200 | 105100 | 314 |
| 521 | 20241023 | 095400 | 1002552500 | 105200 | 105300 | 105300 | 105100 | 958 |
| 522 | 20241023 | 095300 | 901701500 | 105300 | 105400 | 105500 | 105300 | 457 |
| 523 | 20241023 | 095200 | 853528800 | 105500 | 105500 | 105500 | 105400 | 203 |
| 524 | 20241023 | 095100 | 832113000 | 105500 | 105500 | 105600 | 105500 | 178 |
| 525 | 20241023 | 095000 | 813333800 | 105500 | 105500 | 105500 | 105400 | 58 |
| 526 | 20241023 | 094900 | 807217600 | 105400 | 105400 | 105500 | 105400 | 106 |
| 527 | 20241023 | 094800 | 796041100 | 105400 | 105500 | 105500 | 105400 | 122 |
| 528 | 20241023 | 094700 | 783171100 | 105500 | 105500 | 105600 | 105500 | 202 |
| 529 | 20241023 | 094600 | 761858200 | 105600 | 105800 | 105800 | 105500 | 1584 |
| 530 | 20241023 | 094500 | 594565000 | 105700 | 105700 | 105700 | 105700 | 27 |
| 531 | 20241023 | 094400 | 591711100 | 105700 | 105700 | 105700 | 105700 | 46 |
| 532 | 20241023 | 094300 | 586848900 | 105700 | 105700 | 105800 | 105700 | 53 |
| 533 | 20241023 | 094200 | 581245200 | 105700 | 105800 | 105800 | 105700 | 67 |
| 534 | 20241023 | 094100 | 574161500 | 105800 | 105700 | 105800 | 105700 | 55 |
| 535 | 20241023 | 094000 | 568347300 | 105700 | 105700 | 105700 | 105700 | 45 |
| 536 | 20241023 | 093900 | 563590800 | 105700 | 105700 | 105700 | 105700 | 136 |
| 537 | 20241023 | 093800 | 549215600 | 105800 | 105700 | 105800 | 105700 | 87 |
| 538 | 20241023 | 093700 | 540014600 | 105700 | 105900 | 105900 | 105700 | 137 |
| 539 | 20241023 | 093600 | 525520800 | 105900 | 105800 | 105900 | 105800 | 35 |
| 540 | 20241023 | 093500 | 521816000 | 105800 | 105800 | 105800 | 105800 | 55 |
| 541 | 20241023 | 093400 | 515997000 | 105800 | 105700 | 105800 | 105700 | 66 |
| 542 | 20241023 | 093300 | 509016000 | 105800 | 105700 | 105800 | 105700 | 39 |
| 543 | 20241023 | 093200 | 504893100 | 105700 | 105800 | 105800 | 105700 | 62 |
| 544 | 20241023 | 093100 | 498336800 | 105800 | 105800 | 105800 | 105700 | 50 |
| 545 | 20241023 | 093000 | 493048400 | 105800 | 105800 | 105800 | 105700 | 118 |
| 546 | 20241023 | 092900 | 480574400 | 105700 | 105600 | 105700 | 105500 | 47 |
| 547 | 20241023 | 092800 | 475614000 | 105600 | 105600 | 105700 | 105500 | 87 |
| 548 | 20241023 | 092700 | 466430800 | 105700 | 105800 | 105800 | 105500 | 483 |
| 549 | 20241023 | 092600 | 415412000 | 105900 | 105800 | 105900 | 105800 | 16 |
| 550 | 20241023 | 092500 | 413719000 | 105700 | 105700 | 105700 | 105600 | 62 |
| 551 | 20241023 | 092400 | 407165800 | 105600 | 105600 | 105700 | 105500 | 370 |
| 552 | 20241023 | 092300 | 368095300 | 105600 | 105600 | 105900 | 105600 | 33 |
| 553 | 20241023 | 092200 | 364608400 | 105600 | 105900 | 105900 | 105600 | 318 |
| 554 | 20241023 | 092100 | 330980700 | 105900 | 105900 | 105900 | 105800 | 107 |
| 555 | 20241023 | 092000 | 319649500 | 105900 | 105900 | 106000 | 105900 | 53 |
| 556 | 20241023 | 091900 | 314036300 | 105900 | 106000 | 106000 | 105900 | 17 |
| 557 | 20241023 | 091800 | 312235400 | 105900 | 106100 | 106100 | 105900 | 158 |
| 558 | 20241023 | 091700 | 295486200 | 106400 | 106400 | 106400 | 106100 | 834 |
| 559 | 20241023 | 091600 | 206946500 | 106300 | 106700 | 106700 | 106300 | 443 |
| 560 | 20241023 | 091500 | 159794500 | 106600 | 106700 | 106700 | 106600 | 47 |
| 561 | 20241023 | 091400 | 154782700 | 106700 | 106700 | 106700 | 106700 | 1 |
| 562 | 20241023 | 091300 | 154676000 | 106500 | 106900 | 106900 | 106400 | 143 |
| 563 | 20241023 | 091200 | 139421900 | 107000 | 107100 | 107200 | 107000 | 130 |
| 564 | 20241023 | 091100 | 125496400 | 107100 | 107400 | 107400 | 107100 | 16 |
| 565 | 20241023 | 091000 | 123779800 | 107000 | 107100 | 107100 | 107000 | 40 |
| 566 | 20241023 | 090900 | 119499500 | 107100 | 107300 | 108000 | 107000 | 133 |
| 567 | 20241023 | 090800 | 105239300 | 107300 | 107400 | 107400 | 107300 | 188 |
| 568 | 20241023 | 090700 | 85050000 | 107400 | 108000 | 108000 | 107400 | 13 |
| 569 | 20241023 | 090600 | 83647700 | 107400 | 107700 | 107700 | 107400 | 165 |
| 570 | 20241023 | 090500 | 65907800 | 107700 | 107500 | 107900 | 107500 | 61 |
| 571 | 20241023 | 090400 | 59335900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 572 | 20241023 | 090300 | 59335900 | 107400 | 107400 | 107600 | 107400 | 23 |
| 573 | 20241023 | 090200 | 56863300 | 107300 | 107300 | 107300 | 107300 | 14 |
| 574 | 20241023 | 090100 | 55361100 | 106800 | 107300 | 108000 | 106800 | 301 |
| 575 | 20241023 | 090000 | 23005100 | 108100 | 108000 | 108100 | 108000 | 213 |