34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 184100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 12244 |
| 3 | 20241015 | 184000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20241015 | 183900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20241015 | 183800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20241015 | 183700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20241015 | 183600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20241015 | 183500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20241015 | 183400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20241015 | 183300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20241015 | 183200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20241015 | 183100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20241015 | 183000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20241015 | 182900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20241015 | 182800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20241015 | 182700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20241015 | 182600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20241015 | 182500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20241015 | 182400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20241015 | 182300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20241015 | 182200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20241015 | 182100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20241015 | 182000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20241015 | 181900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20241015 | 181800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20241015 | 181700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20241015 | 181600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20241015 | 181500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20241015 | 181400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20241015 | 181300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20241015 | 181200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20241015 | 181100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 12244 |
| 33 | 20241015 | 181000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20241015 | 180900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20241015 | 180800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20241015 | 180700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20241015 | 180600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20241015 | 180500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20241015 | 180400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20241015 | 180300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20241015 | 180200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20241015 | 180100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20241015 | 180000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20241015 | 175900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20241015 | 175800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20241015 | 175700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20241015 | 175600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20241015 | 175500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20241015 | 175400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20241015 | 175300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20241015 | 175200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20241015 | 175100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20241015 | 175000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20241015 | 174900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20241015 | 174800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20241015 | 174700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20241015 | 174600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20241015 | 174500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20241015 | 174400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20241015 | 174300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20241015 | 174200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20241015 | 174100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 12244 |
| 63 | 20241015 | 174000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20241015 | 173900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20241015 | 173800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20241015 | 173700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20241015 | 173600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20241015 | 173500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20241015 | 173400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20241015 | 173300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20241015 | 173200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20241015 | 173100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20241015 | 173000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20241015 | 172900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20241015 | 172800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20241015 | 172700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20241015 | 172600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20241015 | 172500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20241015 | 172400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20241015 | 172300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20241015 | 172200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20241015 | 172100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20241015 | 172000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20241015 | 171900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20241015 | 171800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20241015 | 171700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20241015 | 171600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20241015 | 171500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20241015 | 171400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20241015 | 171300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20241015 | 171200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20241015 | 171100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 12244 |
| 93 | 20241015 | 171000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20241015 | 170900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20241015 | 170800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20241015 | 170700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20241015 | 170600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20241015 | 170500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20241015 | 170400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20241015 | 170300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20241015 | 170200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20241015 | 170100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20241015 | 170000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20241015 | 165900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20241015 | 165800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20241015 | 165700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20241015 | 165600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20241015 | 165500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20241015 | 165400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20241015 | 165300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20241015 | 165200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20241015 | 165100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20241015 | 165000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20241015 | 164900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20241015 | 164800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20241015 | 164700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20241015 | 164600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20241015 | 164500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20241015 | 164400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20241015 | 164300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20241015 | 164200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20241015 | 164100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 12244 |
| 123 | 20241015 | 164000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20241015 | 163900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20241015 | 163800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20241015 | 163700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20241015 | 163600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20241015 | 163500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20241015 | 163400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20241015 | 163300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20241015 | 163200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20241015 | 163100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20241015 | 163000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20241015 | 162900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20241015 | 162800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20241015 | 162700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20241015 | 162600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20241015 | 162500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20241015 | 162400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20241015 | 162300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20241015 | 162200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20241015 | 162100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20241015 | 162000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20241015 | 161900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20241015 | 161800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20241015 | 161700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20241015 | 161600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20241015 | 161500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20241015 | 161400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20241015 | 161300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20241015 | 161200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20241015 | 161100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 12244 |
| 153 | 20241015 | 161000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20241015 | 160900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20241015 | 160800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20241015 | 160700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20241015 | 160600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20241015 | 160500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20241015 | 160400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20241015 | 160300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20241015 | 160200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20241015 | 160100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20241015 | 160000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20241015 | 155900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20241015 | 155800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20241015 | 155700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20241015 | 155600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20241015 | 155500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20241015 | 155400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20241015 | 155300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20241015 | 155200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20241015 | 155100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20241015 | 155000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20241015 | 154900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20241015 | 154800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20241015 | 154700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20241015 | 154600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20241015 | 154500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20241015 | 154400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20241015 | 154300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20241015 | 154200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20241015 | 154100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 12244 |
| 183 | 20241015 | 154000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 184 | 20241015 | 153900 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20241015 | 153800 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20241015 | 153700 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20241015 | 153600 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20241015 | 153500 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20241015 | 153400 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20241015 | 153300 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20241015 | 153200 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 192 | 20241015 | 153100 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 193 | 20241015 | 153000 | 79188051000 | 234500 | 234500 | 234500 | 234500 | 12244 |
| 194 | 20241015 | 152900 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 195 | 20241015 | 152800 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 196 | 20241015 | 152700 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 197 | 20241015 | 152600 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 198 | 20241015 | 152500 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 199 | 20241015 | 152400 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 200 | 20241015 | 152300 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 201 | 20241015 | 152200 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 202 | 20241015 | 152100 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 203 | 20241015 | 152000 | 76316833000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 204 | 20241015 | 151900 | 76316833000 | 235500 | 236000 | 236000 | 235500 | 1370 |
| 205 | 20241015 | 151800 | 75994099500 | 236000 | 235000 | 236000 | 235000 | 3053 |
| 206 | 20241015 | 151700 | 75274635000 | 235500 | 234500 | 235500 | 234500 | 2499 |
| 207 | 20241015 | 151600 | 74687160500 | 234500 | 234500 | 235000 | 234500 | 581 |
| 208 | 20241015 | 151500 | 74550785500 | 234500 | 234500 | 235000 | 234500 | 532 |
| 209 | 20241015 | 151400 | 74425947000 | 234500 | 233500 | 235000 | 233500 | 4387 |
| 210 | 20241015 | 151300 | 73398781000 | 233500 | 234500 | 234500 | 233500 | 1472 |
| 211 | 20241015 | 151200 | 73054608000 | 234000 | 234500 | 234500 | 234000 | 1521 |
| 212 | 20241015 | 151100 | 72698584000 | 234000 | 234500 | 234500 | 234000 | 650 |
| 213 | 20241015 | 151000 | 72546414000 | 234000 | 234000 | 234500 | 233500 | 1094 |
| 214 | 20241015 | 150900 | 72290395000 | 234000 | 234000 | 234500 | 234000 | 1345 |
| 215 | 20241015 | 150800 | 71975576000 | 234000 | 234500 | 234500 | 234000 | 769 |
| 216 | 20241015 | 150700 | 71795512000 | 234500 | 234500 | 234500 | 234000 | 2925 |
| 217 | 20241015 | 150600 | 71109987500 | 234500 | 235000 | 235000 | 234500 | 694 |
| 218 | 20241015 | 150500 | 70947120000 | 234500 | 234500 | 235000 | 234500 | 751 |
| 219 | 20241015 | 150400 | 70770861500 | 234500 | 235000 | 235000 | 234500 | 820 |
| 220 | 20241015 | 150300 | 70578218000 | 235000 | 235000 | 235000 | 234500 | 551 |
| 221 | 20241015 | 150200 | 70448817500 | 234500 | 235000 | 235000 | 234500 | 705 |
| 222 | 20241015 | 150100 | 70283267000 | 235000 | 234500 | 235000 | 234500 | 405 |
| 223 | 20241015 | 150000 | 70188122500 | 235000 | 234500 | 235000 | 234500 | 605 |
| 224 | 20241015 | 145900 | 70046050000 | 235000 | 234500 | 235000 | 234000 | 1486 |
| 225 | 20241015 | 145800 | 69697529000 | 234500 | 234000 | 234500 | 234000 | 506 |
| 226 | 20241015 | 145700 | 69578937000 | 234500 | 234500 | 234500 | 234000 | 1821 |
| 227 | 20241015 | 145600 | 69151967500 | 234500 | 234500 | 234500 | 234000 | 644 |
| 228 | 20241015 | 145500 | 69001062000 | 234000 | 233500 | 234500 | 233500 | 2823 |
| 229 | 20241015 | 145400 | 68340445000 | 233500 | 233500 | 234000 | 233500 | 292 |
| 230 | 20241015 | 145300 | 68272198500 | 234000 | 234000 | 234000 | 233500 | 761 |
| 231 | 20241015 | 145200 | 68094374000 | 234000 | 233500 | 234000 | 233500 | 327 |
| 232 | 20241015 | 145100 | 68017937000 | 233500 | 234000 | 234000 | 233500 | 609 |
| 233 | 20241015 | 145000 | 67875676000 | 233500 | 233500 | 234000 | 233500 | 313 |
| 234 | 20241015 | 144900 | 67802510500 | 233500 | 234000 | 234000 | 233500 | 354 |
| 235 | 20241015 | 144800 | 67719752000 | 234000 | 234000 | 234000 | 233500 | 305 |
| 236 | 20241015 | 144700 | 67648422500 | 234000 | 232500 | 234000 | 232500 | 2733 |
| 237 | 20241015 | 144600 | 67010845000 | 233000 | 233000 | 233000 | 232500 | 563 |
| 238 | 20241015 | 144500 | 66879755000 | 232500 | 233000 | 233000 | 232500 | 303 |
| 239 | 20241015 | 144400 | 66809254000 | 232500 | 232500 | 233000 | 232500 | 208 |
| 240 | 20241015 | 144300 | 66760829000 | 233000 | 232500 | 233000 | 232000 | 354 |
| 241 | 20241015 | 144200 | 66678522500 | 232500 | 232500 | 232500 | 232000 | 299 |
| 242 | 20241015 | 144100 | 66609117500 | 232000 | 232000 | 232500 | 231500 | 193 |
| 243 | 20241015 | 144000 | 66564293500 | 232000 | 232000 | 232500 | 231500 | 732 |
| 244 | 20241015 | 143900 | 66394436500 | 232000 | 231500 | 232000 | 231500 | 176 |
| 245 | 20241015 | 143800 | 66353663500 | 231500 | 232000 | 232000 | 231500 | 193 |
| 246 | 20241015 | 143700 | 66308952500 | 232000 | 231500 | 232000 | 231000 | 1331 |
| 247 | 20241015 | 143600 | 66000862500 | 231500 | 231500 | 231500 | 231000 | 332 |
| 248 | 20241015 | 143500 | 65924061500 | 231000 | 231000 | 231500 | 231000 | 629 |
| 249 | 20241015 | 143400 | 65778504000 | 231000 | 231000 | 231500 | 231000 | 342 |
| 250 | 20241015 | 143300 | 65699397500 | 231500 | 231000 | 231500 | 231000 | 444 |
| 251 | 20241015 | 143200 | 65596693500 | 231500 | 231500 | 231500 | 231000 | 455 |
| 252 | 20241015 | 143100 | 65491435500 | 232000 | 231500 | 232000 | 231000 | 438 |
| 253 | 20241015 | 143000 | 65390107000 | 231500 | 231500 | 232000 | 231000 | 475 |
| 254 | 20241015 | 142900 | 65280141500 | 231500 | 231500 | 232000 | 231500 | 217 |
| 255 | 20241015 | 142800 | 65229871000 | 231500 | 232000 | 232000 | 231500 | 1010 |
| 256 | 20241015 | 142700 | 64996023500 | 232000 | 231500 | 232000 | 231500 | 230 |
| 257 | 20241015 | 142600 | 64942743500 | 231500 | 231500 | 232000 | 231500 | 486 |
| 258 | 20241015 | 142500 | 64830202000 | 231500 | 232000 | 232500 | 231500 | 1651 |
| 259 | 20241015 | 142400 | 64447292500 | 232000 | 231500 | 232500 | 231500 | 804 |
| 260 | 20241015 | 142300 | 64260798500 | 231500 | 232000 | 232500 | 231500 | 289 |
| 261 | 20241015 | 142200 | 64193789500 | 232000 | 232500 | 233000 | 231500 | 1813 |
| 262 | 20241015 | 142100 | 63772588000 | 232500 | 232500 | 232500 | 232000 | 578 |
| 263 | 20241015 | 142000 | 63638408500 | 232000 | 232500 | 232500 | 232000 | 203 |
| 264 | 20241015 | 141900 | 63591265000 | 232500 | 232500 | 232500 | 232000 | 422 |
| 265 | 20241015 | 141800 | 63493205000 | 232500 | 232000 | 232500 | 231500 | 1856 |
| 266 | 20241015 | 141700 | 63062703000 | 232000 | 231500 | 232000 | 231500 | 213 |
| 267 | 20241015 | 141600 | 63013347500 | 231500 | 231500 | 232000 | 231000 | 750 |
| 268 | 20241015 | 141500 | 62839690000 | 231500 | 232000 | 232000 | 231500 | 191 |
| 269 | 20241015 | 141400 | 62795445000 | 232000 | 232000 | 232000 | 231000 | 233 |
| 270 | 20241015 | 141300 | 62741494000 | 231500 | 231500 | 232000 | 231000 | 275 |
| 271 | 20241015 | 141200 | 62677755500 | 231500 | 231000 | 232000 | 231000 | 1013 |
| 272 | 20241015 | 141100 | 62443239000 | 231000 | 231000 | 231500 | 231000 | 338 |
| 273 | 20241015 | 141000 | 62365060500 | 231500 | 231500 | 231500 | 231000 | 448 |
| 274 | 20241015 | 140900 | 62261481000 | 231000 | 231000 | 232000 | 230500 | 1965 |
| 275 | 20241015 | 140800 | 61807265500 | 230500 | 231500 | 231500 | 230500 | 1281 |
| 276 | 20241015 | 140700 | 61511464500 | 231500 | 231000 | 231500 | 231000 | 417 |
| 277 | 20241015 | 140600 | 61415095000 | 231000 | 230500 | 231500 | 230500 | 273 |
| 278 | 20241015 | 140500 | 61352010500 | 231000 | 231000 | 231000 | 230500 | 1067 |
| 279 | 20241015 | 140400 | 61105641500 | 231000 | 231000 | 231000 | 230500 | 929 |
| 280 | 20241015 | 140300 | 60891110000 | 230500 | 230500 | 231000 | 230500 | 609 |
| 281 | 20241015 | 140200 | 60750557000 | 231000 | 231000 | 231500 | 230500 | 1270 |
| 282 | 20241015 | 140100 | 60457230000 | 231500 | 231000 | 231500 | 231000 | 927 |
| 283 | 20241015 | 140000 | 60243053000 | 231000 | 232000 | 232000 | 231000 | 5664 |
| 284 | 20241015 | 135900 | 58933811500 | 231500 | 231500 | 232000 | 231500 | 522 |
| 285 | 20241015 | 135800 | 58812926500 | 231500 | 231500 | 232000 | 231500 | 237 |
| 286 | 20241015 | 135700 | 58758024000 | 231500 | 232500 | 232500 | 231500 | 3954 |
| 287 | 20241015 | 135600 | 57840824500 | 232000 | 232000 | 232500 | 232000 | 574 |
| 288 | 20241015 | 135500 | 57707466500 | 232000 | 232000 | 232500 | 232000 | 619 |
| 289 | 20241015 | 135400 | 57563795000 | 232000 | 233000 | 233000 | 232000 | 7636 |
| 290 | 20241015 | 135300 | 55790689500 | 232500 | 232500 | 233000 | 232500 | 315 |
| 291 | 20241015 | 135200 | 55717382000 | 233000 | 233000 | 233000 | 232500 | 1197 |
| 292 | 20241015 | 135100 | 55438522000 | 233000 | 232500 | 233000 | 232500 | 218 |
| 293 | 20241015 | 135000 | 55387789500 | 233000 | 232500 | 233000 | 232500 | 1035 |
| 294 | 20241015 | 134900 | 55147113500 | 232500 | 232500 | 233000 | 232500 | 154 |
| 295 | 20241015 | 134800 | 55111282500 | 232500 | 232500 | 233000 | 232500 | 288 |
| 296 | 20241015 | 134700 | 55044300000 | 232500 | 233000 | 233000 | 232500 | 126 |
| 297 | 20241015 | 134600 | 55014979000 | 233000 | 232500 | 233000 | 232500 | 238 |
| 298 | 20241015 | 134500 | 54959612000 | 232500 | 232500 | 233000 | 232500 | 199 |
| 299 | 20241015 | 134400 | 54913283500 | 232500 | 233000 | 233000 | 232500 | 156 |
| 300 | 20241015 | 134300 | 54876971500 | 233000 | 232500 | 233000 | 232500 | 181 |
| 301 | 20241015 | 134200 | 54834827000 | 232500 | 233000 | 233000 | 232500 | 547 |
| 302 | 20241015 | 134100 | 54707602500 | 232500 | 233000 | 233000 | 232500 | 119 |
| 303 | 20241015 | 134000 | 54679907000 | 232500 | 232500 | 233500 | 232500 | 411 |
| 304 | 20241015 | 133900 | 54584154000 | 233000 | 233000 | 233000 | 232500 | 231 |
| 305 | 20241015 | 133800 | 54530395000 | 232500 | 233000 | 233000 | 232500 | 165 |
| 306 | 20241015 | 133700 | 54491972500 | 233000 | 232500 | 233000 | 232500 | 133 |
| 307 | 20241015 | 133600 | 54461013500 | 232500 | 233000 | 233000 | 232500 | 200 |
| 308 | 20241015 | 133500 | 54414446000 | 232500 | 233000 | 233000 | 232500 | 290 |
| 309 | 20241015 | 133400 | 54346957000 | 233000 | 233000 | 233000 | 232500 | 1028 |
| 310 | 20241015 | 133300 | 54107456000 | 233000 | 233000 | 233500 | 233000 | 670 |
| 311 | 20241015 | 133200 | 53951336000 | 233000 | 233000 | 233500 | 233000 | 172 |
| 312 | 20241015 | 133100 | 53911239500 | 233000 | 233000 | 233500 | 233000 | 81 |
| 313 | 20241015 | 133000 | 53892351500 | 233000 | 233500 | 233500 | 233000 | 183 |
| 314 | 20241015 | 132900 | 53849678500 | 233500 | 233000 | 233500 | 233000 | 281 |
| 315 | 20241015 | 132800 | 53784131000 | 233000 | 233000 | 233500 | 233000 | 145 |
| 316 | 20241015 | 132700 | 53750328500 | 233000 | 233000 | 233500 | 233000 | 71 |
| 317 | 20241015 | 132600 | 53733781500 | 233000 | 232500 | 233500 | 232500 | 241 |
| 318 | 20241015 | 132500 | 53677621500 | 233000 | 233000 | 233500 | 232500 | 1735 |
| 319 | 20241015 | 132400 | 53273381000 | 233000 | 233000 | 233500 | 233000 | 94 |
| 320 | 20241015 | 132300 | 53251462000 | 233000 | 233000 | 233500 | 233000 | 58 |
| 321 | 20241015 | 132200 | 53237940000 | 233000 | 233000 | 233500 | 233000 | 271 |
| 322 | 20241015 | 132100 | 53174694500 | 233000 | 233000 | 233500 | 233000 | 261 |
| 323 | 20241015 | 132000 | 53113812000 | 233000 | 233500 | 233500 | 233000 | 235 |
| 324 | 20241015 | 131900 | 53058968000 | 233000 | 233500 | 234000 | 233000 | 584 |
| 325 | 20241015 | 131800 | 52922635500 | 233500 | 234000 | 234000 | 233500 | 115 |
| 326 | 20241015 | 131700 | 52895755000 | 233500 | 234000 | 234000 | 233500 | 291 |
| 327 | 20241015 | 131600 | 52827778500 | 234000 | 234000 | 234000 | 233500 | 238 |
| 328 | 20241015 | 131500 | 52772124500 | 234000 | 234000 | 234000 | 233500 | 132 |
| 329 | 20241015 | 131400 | 52741279500 | 234000 | 233500 | 234000 | 233500 | 88 |
| 330 | 20241015 | 131300 | 52720717000 | 233500 | 233500 | 233500 | 233000 | 152 |
| 331 | 20241015 | 131200 | 52685247000 | 233000 | 233000 | 233500 | 233000 | 172 |
| 332 | 20241015 | 131100 | 52645115000 | 233000 | 233500 | 233500 | 233000 | 307 |
| 333 | 20241015 | 131000 | 52573509500 | 233500 | 233500 | 233500 | 233000 | 160 |
| 334 | 20241015 | 130900 | 52536168000 | 233000 | 233500 | 234000 | 233000 | 1210 |
| 335 | 20241015 | 130800 | 52253633000 | 234000 | 234000 | 234000 | 233500 | 53 |
| 336 | 20241015 | 130700 | 52241241000 | 233500 | 233500 | 234000 | 233500 | 386 |
| 337 | 20241015 | 130600 | 52151084000 | 233500 | 233500 | 234000 | 233500 | 126 |
| 338 | 20241015 | 130500 | 52121660500 | 234000 | 233500 | 234000 | 233500 | 460 |
| 339 | 20241015 | 130400 | 52014225500 | 233500 | 233000 | 233500 | 232500 | 641 |
| 340 | 20241015 | 130300 | 51864829000 | 233000 | 233000 | 233000 | 232500 | 97 |
| 341 | 20241015 | 130200 | 51842244500 | 233000 | 233000 | 233000 | 232500 | 183 |
| 342 | 20241015 | 130100 | 51799636000 | 233000 | 233000 | 233000 | 232500 | 380 |
| 343 | 20241015 | 130000 | 51711169500 | 233000 | 233000 | 233000 | 232500 | 252 |
| 344 | 20241015 | 125900 | 51652487500 | 232500 | 232500 | 233000 | 232500 | 189 |
| 345 | 20241015 | 125800 | 51608531500 | 232500 | 232500 | 233000 | 232500 | 158 |
| 346 | 20241015 | 125700 | 51571786500 | 233000 | 233000 | 233000 | 232500 | 86 |
| 347 | 20241015 | 125600 | 51551776000 | 232500 | 232500 | 233000 | 232500 | 139 |
| 348 | 20241015 | 125500 | 51519448000 | 233000 | 232500 | 233000 | 232500 | 151 |
| 349 | 20241015 | 125400 | 51484328000 | 232500 | 232500 | 233000 | 232500 | 269 |
| 350 | 20241015 | 125300 | 51421769500 | 232500 | 233000 | 233000 | 232500 | 88 |
| 351 | 20241015 | 125200 | 51401297000 | 232500 | 233000 | 233000 | 232500 | 101 |
| 352 | 20241015 | 125100 | 51377813500 | 232500 | 232500 | 233000 | 232500 | 164 |
| 353 | 20241015 | 125000 | 51339639500 | 233000 | 232000 | 233000 | 232000 | 255 |
| 354 | 20241015 | 124900 | 51280368500 | 232500 | 232500 | 233000 | 232000 | 1896 |
| 355 | 20241015 | 124800 | 50839545000 | 232500 | 233000 | 233000 | 232500 | 113 |
| 356 | 20241015 | 124700 | 50813257500 | 232500 | 232500 | 233000 | 232500 | 89 |
| 357 | 20241015 | 124600 | 50792555000 | 232500 | 233000 | 233000 | 232500 | 165 |
| 358 | 20241015 | 124500 | 50754130000 | 232500 | 232500 | 233000 | 232500 | 220 |
| 359 | 20241015 | 124400 | 50702968000 | 232500 | 233000 | 233000 | 232500 | 1585 |
| 360 | 20241015 | 124300 | 50333696000 | 233500 | 233500 | 233500 | 233000 | 123 |
| 361 | 20241015 | 124200 | 50305031500 | 233500 | 233000 | 233500 | 233000 | 124 |
| 362 | 20241015 | 124100 | 50276124500 | 233500 | 233000 | 233500 | 233000 | 129 |
| 363 | 20241015 | 124000 | 50246016500 | 233500 | 233500 | 233500 | 233000 | 579 |
| 364 | 20241015 | 123900 | 50110837000 | 233500 | 233500 | 233500 | 233000 | 312 |
| 365 | 20241015 | 123800 | 50038030000 | 233000 | 233500 | 233500 | 233000 | 276 |
| 366 | 20241015 | 123700 | 49973647500 | 233500 | 233000 | 233500 | 233000 | 179 |
| 367 | 20241015 | 123600 | 49931914500 | 233000 | 233500 | 233500 | 233000 | 85 |
| 368 | 20241015 | 123500 | 49912096000 | 233000 | 233500 | 233500 | 233000 | 448 |
| 369 | 20241015 | 123400 | 49807679000 | 233500 | 233500 | 233500 | 233000 | 177 |
| 370 | 20241015 | 123300 | 49766398000 | 233000 | 233000 | 233500 | 233000 | 172 |
| 371 | 20241015 | 123200 | 49726275500 | 233000 | 233000 | 233000 | 232500 | 830 |
| 372 | 20241015 | 123100 | 49532915000 | 233000 | 232500 | 233000 | 232500 | 127 |
| 373 | 20241015 | 123000 | 49503345500 | 233000 | 232500 | 233000 | 232500 | 169 |
| 374 | 20241015 | 122900 | 49463990500 | 232500 | 232500 | 233000 | 232500 | 162 |
| 375 | 20241015 | 122800 | 49426292500 | 232500 | 232500 | 233000 | 232500 | 94 |
| 376 | 20241015 | 122700 | 49404425500 | 232500 | 232500 | 233000 | 232500 | 92 |
| 377 | 20241015 | 122600 | 49383018000 | 233000 | 232500 | 233000 | 232500 | 230 |
| 378 | 20241015 | 122500 | 49329530000 | 232500 | 232500 | 233000 | 232500 | 878 |
| 379 | 20241015 | 122400 | 49125383500 | 232500 | 233000 | 233000 | 232500 | 260 |
| 380 | 20241015 | 122300 | 49064880000 | 232500 | 232500 | 233000 | 232500 | 423 |
| 381 | 20241015 | 122200 | 48966499500 | 232500 | 233000 | 233000 | 232500 | 252 |
| 382 | 20241015 | 122100 | 48907901500 | 233000 | 232500 | 233000 | 232500 | 567 |
| 383 | 20241015 | 122000 | 48776058500 | 232500 | 233000 | 233000 | 232500 | 177 |
| 384 | 20241015 | 121900 | 48734897500 | 233000 | 232500 | 233000 | 232500 | 154 |
| 385 | 20241015 | 121800 | 48699085000 | 233000 | 233000 | 233000 | 232500 | 91 |
| 386 | 20241015 | 121700 | 48677911000 | 233000 | 232500 | 233000 | 232500 | 142 |
| 387 | 20241015 | 121600 | 48644870000 | 232500 | 233000 | 233000 | 232500 | 327 |
| 388 | 20241015 | 121500 | 48568821000 | 233000 | 233000 | 233000 | 232500 | 218 |
| 389 | 20241015 | 121400 | 48518131000 | 232500 | 232500 | 233000 | 232500 | 213 |
| 390 | 20241015 | 121300 | 48468577000 | 232500 | 232500 | 233000 | 232500 | 283 |
| 391 | 20241015 | 121200 | 48402771000 | 232500 | 232500 | 233000 | 232500 | 172 |
| 392 | 20241015 | 121100 | 48362772500 | 233000 | 232500 | 233000 | 232500 | 273 |
| 393 | 20241015 | 121000 | 48299282000 | 232500 | 232500 | 233000 | 232000 | 1012 |
| 394 | 20241015 | 120900 | 48064122500 | 232500 | 233000 | 233000 | 232500 | 3437 |
| 395 | 20241015 | 120800 | 47264998500 | 233000 | 233000 | 233000 | 232500 | 300 |
| 396 | 20241015 | 120700 | 47195168000 | 232500 | 233000 | 233000 | 232500 | 404 |
| 397 | 20241015 | 120600 | 47101225000 | 232500 | 233000 | 233000 | 232500 | 622 |
| 398 | 20241015 | 120500 | 46956424000 | 232500 | 233000 | 233000 | 232500 | 305 |
| 399 | 20241015 | 120400 | 46885501500 | 233000 | 232500 | 233000 | 232500 | 270 |
| 400 | 20241015 | 120300 | 46822664500 | 232500 | 232500 | 233000 | 232500 | 89 |
| 401 | 20241015 | 120200 | 46801963500 | 233000 | 232500 | 233000 | 232500 | 440 |
| 402 | 20241015 | 120100 | 46699653500 | 232500 | 233000 | 233000 | 232500 | 146 |
| 403 | 20241015 | 120000 | 46665673000 | 233000 | 233000 | 233000 | 232500 | 198 |
| 404 | 20241015 | 115900 | 46619588000 | 233000 | 233000 | 233500 | 232500 | 1751 |
| 405 | 20241015 | 115800 | 46211654000 | 233000 | 233000 | 233500 | 233000 | 646 |
| 406 | 20241015 | 115700 | 46061085000 | 233000 | 233000 | 233500 | 233000 | 223 |
| 407 | 20241015 | 115600 | 46009102500 | 233500 | 233500 | 233500 | 233000 | 448 |
| 408 | 20241015 | 115500 | 45904703000 | 233500 | 233500 | 233500 | 233000 | 287 |
| 409 | 20241015 | 115400 | 45837816000 | 233000 | 233500 | 233500 | 233000 | 438 |
| 410 | 20241015 | 115300 | 45735758500 | 233000 | 233500 | 233500 | 233000 | 284 |
| 411 | 20241015 | 115200 | 45669534000 | 233000 | 233500 | 233500 | 233000 | 645 |
| 412 | 20241015 | 115100 | 45519225500 | 233000 | 233000 | 233500 | 233000 | 186 |
| 413 | 20241015 | 115000 | 45475884500 | 233000 | 233500 | 233500 | 233000 | 991 |
| 414 | 20241015 | 114900 | 45244946000 | 233500 | 234000 | 234000 | 233000 | 1863 |
| 415 | 20241015 | 114800 | 44810198000 | 234000 | 233500 | 234000 | 233500 | 374 |
| 416 | 20241015 | 114700 | 44722851000 | 233500 | 234000 | 234000 | 233500 | 226 |
| 417 | 20241015 | 114600 | 44670063500 | 233500 | 233500 | 234000 | 233500 | 1626 |
| 418 | 20241015 | 114500 | 44290345000 | 233500 | 233500 | 234000 | 233500 | 479 |
| 419 | 20241015 | 114400 | 44178452000 | 233500 | 233500 | 234000 | 233500 | 223 |
| 420 | 20241015 | 114300 | 44126374500 | 234000 | 233500 | 234000 | 233500 | 160 |
| 421 | 20241015 | 114200 | 44088985500 | 233500 | 233500 | 234000 | 233500 | 262 |
| 422 | 20241015 | 114100 | 44027779500 | 233500 | 233500 | 234000 | 233500 | 244 |
| 423 | 20241015 | 114000 | 43970775500 | 233500 | 234000 | 234000 | 233500 | 187 |
| 424 | 20241015 | 113900 | 43927094500 | 234000 | 234000 | 234000 | 233500 | 162 |
| 425 | 20241015 | 113800 | 43889239500 | 233500 | 234000 | 234000 | 233500 | 163 |
| 426 | 20241015 | 113700 | 43851152000 | 233500 | 234000 | 234000 | 233500 | 171 |
| 427 | 20241015 | 113600 | 43811212000 | 233500 | 233500 | 234000 | 233500 | 408 |
| 428 | 20241015 | 113500 | 43715883000 | 234000 | 233500 | 234000 | 233500 | 103 |
| 429 | 20241015 | 113400 | 43691817000 | 234000 | 234000 | 234500 | 233500 | 3328 |
| 430 | 20241015 | 113300 | 42913256500 | 234500 | 234500 | 234500 | 234000 | 162 |
| 431 | 20241015 | 113200 | 42875342500 | 234500 | 234000 | 234500 | 234000 | 110 |
| 432 | 20241015 | 113100 | 42849592000 | 234500 | 234500 | 234500 | 234000 | 939 |
| 433 | 20241015 | 113000 | 42629851500 | 234500 | 234500 | 234500 | 234000 | 1119 |
| 434 | 20241015 | 112900 | 42367976500 | 234500 | 234500 | 234500 | 234000 | 185 |
| 435 | 20241015 | 112800 | 42324640500 | 234000 | 234000 | 234500 | 234000 | 176 |
| 436 | 20241015 | 112700 | 42283417500 | 234500 | 234000 | 234500 | 234000 | 615 |
| 437 | 20241015 | 112600 | 42139439000 | 234000 | 234000 | 234500 | 234000 | 596 |
| 438 | 20241015 | 112500 | 41999902500 | 234000 | 234000 | 234500 | 234000 | 536 |
| 439 | 20241015 | 112400 | 41874442000 | 234500 | 234500 | 234500 | 234000 | 100 |
| 440 | 20241015 | 112300 | 41851006500 | 234500 | 234500 | 235000 | 234000 | 685 |
| 441 | 20241015 | 112200 | 41690409000 | 234500 | 234500 | 235000 | 234500 | 670 |
| 442 | 20241015 | 112100 | 41533139000 | 235000 | 235000 | 235500 | 234500 | 466 |
| 443 | 20241015 | 112000 | 41423639500 | 235000 | 235000 | 235500 | 234500 | 72 |
| 444 | 20241015 | 111900 | 41406730500 | 235000 | 235000 | 235000 | 234500 | 1150 |
| 445 | 20241015 | 111800 | 41136984500 | 235000 | 235000 | 235000 | 234500 | 332 |
| 446 | 20241015 | 111700 | 41058975500 | 235000 | 235000 | 235000 | 234500 | 153 |
| 447 | 20241015 | 111600 | 41023041500 | 235000 | 235000 | 235000 | 234500 | 78 |
| 448 | 20241015 | 111500 | 41004714500 | 235000 | 235000 | 235000 | 234500 | 100 |
| 449 | 20241015 | 111400 | 40981244000 | 235000 | 235000 | 235000 | 234500 | 331 |
| 450 | 20241015 | 111300 | 40903587500 | 234500 | 235000 | 235000 | 234500 | 713 |
| 451 | 20241015 | 111200 | 40736145000 | 234500 | 235000 | 235000 | 234500 | 245 |
| 452 | 20241015 | 111100 | 40678628000 | 235000 | 235000 | 235000 | 234500 | 346 |
| 453 | 20241015 | 111000 | 40597444500 | 235000 | 235000 | 235000 | 234500 | 104 |
| 454 | 20241015 | 110900 | 40573009500 | 235000 | 235000 | 235000 | 234500 | 182 |
| 455 | 20241015 | 110800 | 40530328000 | 234500 | 234500 | 235000 | 234500 | 108 |
| 456 | 20241015 | 110700 | 40504989000 | 235000 | 234500 | 235000 | 234500 | 20 |
| 457 | 20241015 | 110600 | 40500295500 | 234500 | 234500 | 235000 | 234500 | 246 |
| 458 | 20241015 | 110500 | 40442598500 | 235000 | 234500 | 235000 | 234500 | 176 |
| 459 | 20241015 | 110400 | 40401320000 | 235000 | 234500 | 235000 | 234500 | 493 |
| 460 | 20241015 | 110300 | 40285555000 | 235000 | 235000 | 235000 | 234500 | 355 |
| 461 | 20241015 | 110200 | 40202234500 | 235000 | 234500 | 235000 | 234500 | 908 |
| 462 | 20241015 | 110100 | 39989156500 | 234500 | 234000 | 234500 | 234000 | 116 |
| 463 | 20241015 | 110000 | 39961971500 | 234500 | 234000 | 234500 | 234000 | 173 |
| 464 | 20241015 | 105900 | 39921460500 | 234000 | 234000 | 234500 | 234000 | 1173 |
| 465 | 20241015 | 105800 | 39646960000 | 234500 | 234500 | 234500 | 234000 | 128 |
| 466 | 20241015 | 105700 | 39616975500 | 234500 | 234000 | 234500 | 234000 | 365 |
| 467 | 20241015 | 105600 | 39531453000 | 234500 | 234500 | 235000 | 234000 | 1150 |
| 468 | 20241015 | 105500 | 39261837500 | 234500 | 234500 | 235000 | 234500 | 351 |
| 469 | 20241015 | 105400 | 39179517000 | 234500 | 234500 | 235000 | 234500 | 98 |
| 470 | 20241015 | 105300 | 39156523500 | 234500 | 234500 | 235000 | 234500 | 127 |
| 471 | 20241015 | 105200 | 39126728500 | 235000 | 235500 | 235500 | 234500 | 244 |
| 472 | 20241015 | 105100 | 39069393500 | 235000 | 235000 | 235000 | 234500 | 670 |
| 473 | 20241015 | 105000 | 38912038500 | 235000 | 235500 | 235500 | 234500 | 2649 |
| 474 | 20241015 | 104900 | 38289644500 | 235000 | 235000 | 235500 | 235000 | 502 |
| 475 | 20241015 | 104800 | 38171520500 | 235000 | 235000 | 235500 | 235000 | 103 |
| 476 | 20241015 | 104700 | 38147306000 | 235500 | 235500 | 236000 | 235000 | 439 |
| 477 | 20241015 | 104600 | 38043995500 | 235500 | 236000 | 236000 | 235500 | 174 |
| 478 | 20241015 | 104500 | 38002997000 | 236000 | 235500 | 236000 | 235000 | 93 |
| 479 | 20241015 | 104400 | 37981085000 | 235000 | 235500 | 236000 | 235000 | 911 |
| 480 | 20241015 | 104300 | 37766490000 | 235500 | 235500 | 236000 | 235500 | 137 |
| 481 | 20241015 | 104200 | 37734188500 | 236000 | 236000 | 236000 | 235500 | 91 |
| 482 | 20241015 | 104100 | 37712725500 | 235500 | 235500 | 235500 | 235000 | 360 |
| 483 | 20241015 | 104000 | 37628004500 | 235000 | 235500 | 235500 | 235000 | 352 |
| 484 | 20241015 | 103900 | 37545150000 | 235500 | 235000 | 235500 | 235000 | 76 |
| 485 | 20241015 | 103800 | 37527261500 | 235000 | 235000 | 235500 | 234500 | 707 |
| 486 | 20241015 | 103700 | 37360983500 | 234500 | 234500 | 235000 | 234500 | 693 |
| 487 | 20241015 | 103600 | 37198439000 | 234500 | 234500 | 235000 | 234500 | 226 |
| 488 | 20241015 | 103500 | 37145352000 | 234500 | 235000 | 235500 | 234500 | 740 |
| 489 | 20241015 | 103400 | 36971454500 | 235000 | 234500 | 235500 | 234500 | 484 |
| 490 | 20241015 | 103300 | 36857831500 | 235000 | 235000 | 235500 | 234500 | 909 |
| 491 | 20241015 | 103200 | 36644201000 | 235000 | 235000 | 235000 | 234500 | 107 |
| 492 | 20241015 | 103100 | 36619078000 | 234500 | 234000 | 235000 | 234000 | 992 |
| 493 | 20241015 | 103000 | 36386513500 | 234000 | 234500 | 234500 | 233500 | 862 |
| 494 | 20241015 | 102900 | 36184826500 | 234000 | 233500 | 234500 | 233500 | 2210 |
| 495 | 20241015 | 102800 | 35667562000 | 234000 | 234000 | 234500 | 233500 | 2582 |
| 496 | 20241015 | 102700 | 35063581000 | 234000 | 234500 | 234500 | 234000 | 875 |
| 497 | 20241015 | 102600 | 34858814000 | 234500 | 234000 | 234500 | 234000 | 1288 |
| 498 | 20241015 | 102500 | 34557353500 | 234500 | 234500 | 234500 | 234000 | 3577 |
| 499 | 20241015 | 102400 | 33719073500 | 234500 | 234500 | 235000 | 234500 | 555 |
| 500 | 20241015 | 102300 | 33588916000 | 235000 | 235000 | 235000 | 234500 | 272 |
| 501 | 20241015 | 102200 | 33525080500 | 235000 | 234500 | 235000 | 234500 | 356 |
| 502 | 20241015 | 102100 | 33441539500 | 235000 | 235000 | 235000 | 234500 | 1517 |
| 503 | 20241015 | 102000 | 33085279500 | 235000 | 234500 | 235000 | 234500 | 1023 |
| 504 | 20241015 | 101900 | 32845355500 | 234500 | 235000 | 235500 | 234500 | 3145 |
| 505 | 20241015 | 101800 | 32106438000 | 235000 | 235500 | 235500 | 235000 | 125 |
| 506 | 20241015 | 101700 | 32077034000 | 235000 | 235000 | 235500 | 235000 | 177 |
| 507 | 20241015 | 101600 | 32035405500 | 235000 | 235500 | 235500 | 235000 | 532 |
| 508 | 20241015 | 101500 | 31910160500 | 235500 | 235500 | 235500 | 235000 | 163 |
| 509 | 20241015 | 101400 | 31871832000 | 235500 | 235000 | 235500 | 235000 | 497 |
| 510 | 20241015 | 101300 | 31754845500 | 235500 | 235000 | 235500 | 235000 | 304 |
| 511 | 20241015 | 101200 | 31683347000 | 235000 | 235500 | 236000 | 235000 | 166 |
| 512 | 20241015 | 101100 | 31644303000 | 235500 | 235500 | 236500 | 235000 | 1265 |
| 513 | 20241015 | 101000 | 31346294500 | 235000 | 235500 | 235500 | 235000 | 1150 |
| 514 | 20241015 | 100900 | 31076023500 | 235000 | 235500 | 235500 | 235000 | 185 |
| 515 | 20241015 | 100800 | 31032540000 | 235500 | 235500 | 235500 | 235000 | 1259 |
| 516 | 20241015 | 100700 | 30736625500 | 235000 | 235000 | 235500 | 235000 | 157 |
| 517 | 20241015 | 100600 | 30699692000 | 235000 | 235000 | 235500 | 235000 | 906 |
| 518 | 20241015 | 100500 | 30486774500 | 235000 | 236000 | 236000 | 235000 | 566 |
| 519 | 20241015 | 100400 | 30353490500 | 236000 | 236500 | 236500 | 235500 | 1460 |
| 520 | 20241015 | 100300 | 30009057000 | 236000 | 236000 | 236500 | 236000 | 560 |
| 521 | 20241015 | 100200 | 29876668000 | 236000 | 235500 | 236500 | 235500 | 1162 |
| 522 | 20241015 | 100100 | 29602625000 | 235500 | 235500 | 235500 | 235000 | 2286 |
| 523 | 20241015 | 100000 | 29065262000 | 235500 | 235000 | 235500 | 235000 | 622 |
| 524 | 20241015 | 095900 | 28918931000 | 235000 | 235500 | 235500 | 235000 | 627 |
| 525 | 20241015 | 095800 | 28771564500 | 235500 | 235000 | 235500 | 234500 | 1423 |
| 526 | 20241015 | 095700 | 28437127500 | 235000 | 235000 | 235000 | 234500 | 1650 |
| 527 | 20241015 | 095600 | 28049974000 | 234500 | 234500 | 235000 | 234500 | 999 |
| 528 | 20241015 | 095500 | 27815381500 | 234500 | 234500 | 235000 | 234500 | 5388 |
| 529 | 20241015 | 095400 | 26551799000 | 235000 | 235000 | 235000 | 234500 | 1211 |
| 530 | 20241015 | 095300 | 26267737000 | 235000 | 235500 | 235500 | 235000 | 2911 |
| 531 | 20241015 | 095200 | 25583601500 | 235500 | 236500 | 236500 | 235500 | 3411 |
| 532 | 20241015 | 095100 | 24779976500 | 236000 | 236500 | 237000 | 235500 | 5438 |
| 533 | 20241015 | 095000 | 23496602000 | 236500 | 236500 | 237000 | 236500 | 419 |
| 534 | 20241015 | 094900 | 23397412500 | 236500 | 236500 | 237000 | 236500 | 458 |
| 535 | 20241015 | 094800 | 23289078000 | 236500 | 236500 | 237000 | 236000 | 934 |
| 536 | 20241015 | 094700 | 23068310500 | 237000 | 236500 | 237000 | 236000 | 2830 |
| 537 | 20241015 | 094600 | 22400054000 | 236000 | 236000 | 236500 | 236000 | 1695 |
| 538 | 20241015 | 094500 | 21999920500 | 236500 | 236500 | 237000 | 235500 | 6731 |
| 539 | 20241015 | 094400 | 20411053000 | 236500 | 237000 | 237500 | 236500 | 1353 |
| 540 | 20241015 | 094300 | 20090885000 | 237000 | 237500 | 238000 | 237000 | 4463 |
| 541 | 20241015 | 094200 | 19032535000 | 237500 | 237000 | 238000 | 237000 | 1879 |
| 542 | 20241015 | 094100 | 18586224500 | 237500 | 237500 | 237500 | 237000 | 1553 |
| 543 | 20241015 | 094000 | 18218079000 | 237500 | 237500 | 238000 | 237000 | 3344 |
| 544 | 20241015 | 093900 | 17424465000 | 237500 | 238500 | 239000 | 237500 | 3264 |
| 545 | 20241015 | 093800 | 16647895000 | 238500 | 238500 | 239000 | 238500 | 1626 |
| 546 | 20241015 | 093700 | 16260075000 | 238500 | 238500 | 239000 | 238500 | 1413 |
| 547 | 20241015 | 093600 | 15923009000 | 238500 | 239000 | 239500 | 238500 | 1422 |
| 548 | 20241015 | 093500 | 15583546500 | 239000 | 239000 | 240000 | 238500 | 3062 |
| 549 | 20241015 | 093400 | 14851596000 | 239500 | 239500 | 239500 | 239000 | 913 |
| 550 | 20241015 | 093300 | 14633303000 | 239000 | 240000 | 240000 | 239000 | 2239 |
| 551 | 20241015 | 093200 | 14096604000 | 240000 | 240500 | 240500 | 240000 | 1031 |
| 552 | 20241015 | 093100 | 13848865000 | 240500 | 240500 | 240500 | 240000 | 4372 |
| 553 | 20241015 | 093000 | 12798624000 | 240000 | 241500 | 241500 | 240000 | 5439 |
| 554 | 20241015 | 092900 | 11489252000 | 241000 | 241500 | 241500 | 241000 | 774 |
| 555 | 20241015 | 092800 | 11302583000 | 241000 | 241500 | 241500 | 241000 | 809 |
| 556 | 20241015 | 092700 | 11107591000 | 241500 | 241500 | 242000 | 241000 | 464 |
| 557 | 20241015 | 092600 | 10995553000 | 241500 | 241500 | 242000 | 241500 | 525 |
| 558 | 20241015 | 092500 | 10868765000 | 241500 | 242000 | 242000 | 241500 | 772 |
| 559 | 20241015 | 092400 | 10682009500 | 242000 | 242500 | 242500 | 242000 | 89 |
| 560 | 20241015 | 092300 | 10660467000 | 242500 | 242500 | 242500 | 242000 | 156 |
| 561 | 20241015 | 092200 | 10622637500 | 242500 | 242500 | 242500 | 242000 | 227 |
| 562 | 20241015 | 092100 | 10567600500 | 242500 | 242000 | 242500 | 241500 | 216 |
| 563 | 20241015 | 092000 | 10515295000 | 241500 | 242000 | 242000 | 241000 | 370 |
| 564 | 20241015 | 091900 | 10426000500 | 242000 | 242500 | 242500 | 241000 | 2091 |
| 565 | 20241015 | 091800 | 9920166500 | 242500 | 243000 | 243000 | 242000 | 409 |
| 566 | 20241015 | 091700 | 9821038000 | 242500 | 242500 | 243000 | 242500 | 347 |
| 567 | 20241015 | 091600 | 9736871500 | 242000 | 242000 | 242500 | 241500 | 1439 |
| 568 | 20241015 | 091500 | 9388539000 | 242000 | 241500 | 242000 | 241500 | 619 |
| 569 | 20241015 | 091400 | 9238949000 | 241000 | 241000 | 241500 | 241000 | 533 |
| 570 | 20241015 | 091300 | 9110356000 | 241000 | 242000 | 242000 | 241000 | 2090 |
| 571 | 20241015 | 091200 | 8605599500 | 241500 | 241500 | 242000 | 241500 | 465 |
| 572 | 20241015 | 091100 | 8493242500 | 241500 | 242500 | 242500 | 241500 | 5695 |
| 573 | 20241015 | 091000 | 7115064000 | 242500 | 243000 | 243000 | 242000 | 3085 |
| 574 | 20241015 | 090900 | 6366421500 | 243000 | 244000 | 244000 | 243000 | 2443 |
| 575 | 20241015 | 090800 | 5771068000 | 244500 | 244500 | 244500 | 244000 | 271 |
| 576 | 20241015 | 090700 | 5704827500 | 244500 | 245000 | 245000 | 244000 | 1326 |
| 577 | 20241015 | 090600 | 5380670500 | 245000 | 243500 | 245500 | 243000 | 4456 |
| 578 | 20241015 | 090500 | 4291762500 | 243500 | 242500 | 244000 | 242500 | 3828 |
| 579 | 20241015 | 090400 | 3359971500 | 242500 | 243000 | 243500 | 242500 | 2804 |
| 580 | 20241015 | 090300 | 2679576500 | 243000 | 243500 | 243500 | 242500 | 1099 |
| 581 | 20241015 | 090200 | 2412523500 | 243500 | 242500 | 243500 | 242500 | 1452 |
| 582 | 20241015 | 090100 | 2059756000 | 242500 | 243000 | 243500 | 242000 | 3342 |
| 583 | 20241015 | 090000 | 1248840000 | 243500 | 242500 | 244000 | 242500 | 4955 |