34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 184100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 17437 |
| 3 | 20241016 | 184000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20241016 | 183900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20241016 | 183800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20241016 | 183700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20241016 | 183600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20241016 | 183500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20241016 | 183400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20241016 | 183300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20241016 | 183200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20241016 | 183100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20241016 | 183000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20241016 | 182900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20241016 | 182800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20241016 | 182700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20241016 | 182600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20241016 | 182500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20241016 | 182400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20241016 | 182300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20241016 | 182200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20241016 | 182100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20241016 | 182000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20241016 | 181900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20241016 | 181800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20241016 | 181700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20241016 | 181600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20241016 | 181500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20241016 | 181400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20241016 | 181300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20241016 | 181200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20241016 | 181100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 17437 |
| 33 | 20241016 | 181000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20241016 | 180900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20241016 | 180800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20241016 | 180700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20241016 | 180600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20241016 | 180500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20241016 | 180400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20241016 | 180300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20241016 | 180200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20241016 | 180100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20241016 | 180000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20241016 | 175900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20241016 | 175800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20241016 | 175700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20241016 | 175600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20241016 | 175500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20241016 | 175400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20241016 | 175300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20241016 | 175200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20241016 | 175100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20241016 | 175000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20241016 | 174900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20241016 | 174800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20241016 | 174700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20241016 | 174600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20241016 | 174500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20241016 | 174400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20241016 | 174300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20241016 | 174200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20241016 | 174100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 17437 |
| 63 | 20241016 | 174000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20241016 | 173900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20241016 | 173800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20241016 | 173700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20241016 | 173600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20241016 | 173500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20241016 | 173400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20241016 | 173300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20241016 | 173200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20241016 | 173100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20241016 | 173000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20241016 | 172900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20241016 | 172800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20241016 | 172700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20241016 | 172600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20241016 | 172500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20241016 | 172400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20241016 | 172300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20241016 | 172200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20241016 | 172100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20241016 | 172000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20241016 | 171900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20241016 | 171800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20241016 | 171700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20241016 | 171600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20241016 | 171500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20241016 | 171400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20241016 | 171300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20241016 | 171200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20241016 | 171100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 17437 |
| 93 | 20241016 | 171000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20241016 | 170900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20241016 | 170800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20241016 | 170700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20241016 | 170600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20241016 | 170500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20241016 | 170400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20241016 | 170300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20241016 | 170200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20241016 | 170100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20241016 | 170000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20241016 | 165900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20241016 | 165800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20241016 | 165700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20241016 | 165600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20241016 | 165500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20241016 | 165400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20241016 | 165300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20241016 | 165200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20241016 | 165100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20241016 | 165000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20241016 | 164900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20241016 | 164800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20241016 | 164700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20241016 | 164600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20241016 | 164500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20241016 | 164400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20241016 | 164300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20241016 | 164200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20241016 | 164100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 17437 |
| 123 | 20241016 | 164000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20241016 | 163900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20241016 | 163800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20241016 | 163700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20241016 | 163600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20241016 | 163500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20241016 | 163400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20241016 | 163300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20241016 | 163200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20241016 | 163100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20241016 | 163000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20241016 | 162900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20241016 | 162800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20241016 | 162700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20241016 | 162600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20241016 | 162500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20241016 | 162400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20241016 | 162300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20241016 | 162200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20241016 | 162100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20241016 | 162000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20241016 | 161900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20241016 | 161800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20241016 | 161700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20241016 | 161600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20241016 | 161500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20241016 | 161400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20241016 | 161300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20241016 | 161200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20241016 | 161100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 17437 |
| 153 | 20241016 | 161000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20241016 | 160900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20241016 | 160800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20241016 | 160700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20241016 | 160600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20241016 | 160500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20241016 | 160400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20241016 | 160300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20241016 | 160200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20241016 | 160100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20241016 | 160000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20241016 | 155900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20241016 | 155800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20241016 | 155700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20241016 | 155600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20241016 | 155500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20241016 | 155400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20241016 | 155300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20241016 | 155200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20241016 | 155100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20241016 | 155000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20241016 | 154900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20241016 | 154800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20241016 | 154700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20241016 | 154600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20241016 | 154500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20241016 | 154400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20241016 | 154300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20241016 | 154200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20241016 | 154100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 17437 |
| 183 | 20241016 | 154000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20241016 | 153900 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20241016 | 153800 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20241016 | 153700 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20241016 | 153600 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20241016 | 153500 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20241016 | 153400 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20241016 | 153300 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20241016 | 153200 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20241016 | 153100 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20241016 | 153000 | 58412501500 | 233500 | 233500 | 233500 | 233500 | 17437 |
| 194 | 20241016 | 152900 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20241016 | 152800 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20241016 | 152700 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20241016 | 152600 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20241016 | 152500 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20241016 | 152400 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 200 | 20241016 | 152300 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 201 | 20241016 | 152200 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20241016 | 152100 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20241016 | 152000 | 54340962000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20241016 | 151900 | 54340962000 | 234000 | 234000 | 234500 | 234000 | 627 |
| 205 | 20241016 | 151800 | 54194005500 | 234000 | 234500 | 234500 | 234000 | 274 |
| 206 | 20241016 | 151700 | 54129849000 | 234500 | 234500 | 234500 | 234000 | 170 |
| 207 | 20241016 | 151600 | 54090008000 | 234500 | 234500 | 234500 | 234000 | 729 |
| 208 | 20241016 | 151500 | 53919232500 | 234500 | 234000 | 234500 | 234000 | 682 |
| 209 | 20241016 | 151400 | 53759617000 | 234000 | 234500 | 235000 | 234000 | 359 |
| 210 | 20241016 | 151300 | 53675453500 | 234000 | 234500 | 234500 | 234000 | 1246 |
| 211 | 20241016 | 151200 | 53383434000 | 234500 | 234500 | 234500 | 234000 | 580 |
| 212 | 20241016 | 151100 | 53247553000 | 234000 | 234000 | 234500 | 234000 | 508 |
| 213 | 20241016 | 151000 | 53128659500 | 234500 | 234500 | 234500 | 234000 | 404 |
| 214 | 20241016 | 150900 | 53034097000 | 234500 | 234500 | 234500 | 234000 | 722 |
| 215 | 20241016 | 150800 | 52864881500 | 234500 | 234500 | 234500 | 234000 | 366 |
| 216 | 20241016 | 150700 | 52779133000 | 234000 | 234500 | 235000 | 234000 | 633 |
| 217 | 20241016 | 150600 | 52630706000 | 234500 | 234500 | 235000 | 234500 | 1776 |
| 218 | 20241016 | 150500 | 52214198000 | 234500 | 234500 | 235000 | 234500 | 241 |
| 219 | 20241016 | 150400 | 52157655500 | 234500 | 234500 | 235000 | 234500 | 392 |
| 220 | 20241016 | 150300 | 52065656500 | 234500 | 235000 | 235000 | 234500 | 172 |
| 221 | 20241016 | 150200 | 52025282500 | 235000 | 235500 | 235500 | 234500 | 611 |
| 222 | 20241016 | 150100 | 51881697500 | 235500 | 235000 | 235500 | 235000 | 151 |
| 223 | 20241016 | 150000 | 51846211000 | 235000 | 235000 | 235500 | 235000 | 188 |
| 224 | 20241016 | 145900 | 51802024500 | 235500 | 235500 | 235500 | 235000 | 293 |
| 225 | 20241016 | 145800 | 51733054500 | 235500 | 235500 | 235500 | 235000 | 711 |
| 226 | 20241016 | 145700 | 51565957500 | 235000 | 235000 | 235500 | 234500 | 400 |
| 227 | 20241016 | 145600 | 51471952500 | 235000 | 234500 | 235000 | 234500 | 114 |
| 228 | 20241016 | 145500 | 51445181500 | 235000 | 234500 | 235000 | 234500 | 220 |
| 229 | 20241016 | 145400 | 51393568000 | 235000 | 235000 | 235000 | 234500 | 185 |
| 230 | 20241016 | 145300 | 51350115500 | 235000 | 235000 | 235500 | 234500 | 578 |
| 231 | 20241016 | 145200 | 51214296000 | 235000 | 235000 | 235500 | 235000 | 1700 |
| 232 | 20241016 | 145100 | 50814759000 | 235500 | 235000 | 235500 | 235000 | 390 |
| 233 | 20241016 | 145000 | 50723094500 | 235000 | 235000 | 235500 | 235000 | 1010 |
| 234 | 20241016 | 144900 | 50485731500 | 235000 | 235000 | 235500 | 235000 | 379 |
| 235 | 20241016 | 144800 | 50396655000 | 235000 | 235500 | 235500 | 235000 | 171 |
| 236 | 20241016 | 144700 | 50356443000 | 235000 | 235500 | 235500 | 235000 | 213 |
| 237 | 20241016 | 144600 | 50306353500 | 235000 | 235500 | 235500 | 235000 | 72 |
| 238 | 20241016 | 144500 | 50289425000 | 235500 | 235500 | 235500 | 235000 | 80 |
| 239 | 20241016 | 144400 | 50270591500 | 235500 | 236000 | 236000 | 235000 | 898 |
| 240 | 20241016 | 144300 | 50059113000 | 236000 | 235500 | 236000 | 235500 | 360 |
| 241 | 20241016 | 144200 | 49974164000 | 236000 | 236000 | 236000 | 235500 | 27 |
| 242 | 20241016 | 144100 | 49967795000 | 236000 | 236000 | 236000 | 235500 | 1353 |
| 243 | 20241016 | 144000 | 49648496500 | 235500 | 235500 | 236000 | 235500 | 306 |
| 244 | 20241016 | 143900 | 49576367000 | 235500 | 235500 | 235500 | 235000 | 1290 |
| 245 | 20241016 | 143800 | 49272628500 | 235000 | 235500 | 235500 | 235000 | 118 |
| 246 | 20241016 | 143700 | 49244853000 | 235500 | 235500 | 235500 | 235000 | 72 |
| 247 | 20241016 | 143600 | 49227901500 | 235500 | 236000 | 236000 | 235000 | 982 |
| 248 | 20241016 | 143500 | 48996635500 | 236500 | 236000 | 236500 | 235500 | 258 |
| 249 | 20241016 | 143400 | 48935742000 | 236000 | 236000 | 236500 | 236000 | 50 |
| 250 | 20241016 | 143300 | 48923924500 | 236500 | 236000 | 236500 | 236000 | 103 |
| 251 | 20241016 | 143200 | 48899610500 | 236000 | 236000 | 236000 | 235500 | 82 |
| 252 | 20241016 | 143100 | 48880263000 | 236000 | 236000 | 236500 | 235500 | 560 |
| 253 | 20241016 | 143000 | 48748140000 | 236000 | 236000 | 236500 | 236000 | 87 |
| 254 | 20241016 | 142900 | 48727602500 | 236000 | 236000 | 236500 | 235500 | 2357 |
| 255 | 20241016 | 142800 | 48171360500 | 235500 | 235500 | 236000 | 235500 | 284 |
| 256 | 20241016 | 142700 | 48104470000 | 236000 | 235500 | 236000 | 235500 | 41 |
| 257 | 20241016 | 142600 | 48094797000 | 236000 | 236000 | 236000 | 235500 | 57 |
| 258 | 20241016 | 142500 | 48081366000 | 236000 | 235500 | 236000 | 235500 | 114 |
| 259 | 20241016 | 142400 | 48054490500 | 235500 | 236000 | 236000 | 235500 | 34 |
| 260 | 20241016 | 142300 | 48046475000 | 235500 | 236000 | 236000 | 235500 | 136 |
| 261 | 20241016 | 142200 | 48014428500 | 236000 | 236000 | 236000 | 235500 | 38 |
| 262 | 20241016 | 142100 | 48005476000 | 235500 | 235500 | 236000 | 235500 | 44 |
| 263 | 20241016 | 142000 | 47995105500 | 236000 | 235500 | 236000 | 235500 | 76 |
| 264 | 20241016 | 141900 | 47977186500 | 236000 | 236000 | 236000 | 235500 | 67 |
| 265 | 20241016 | 141800 | 47961385500 | 236000 | 236000 | 236000 | 235500 | 178 |
| 266 | 20241016 | 141700 | 47919384000 | 236000 | 236000 | 236000 | 235500 | 160 |
| 267 | 20241016 | 141600 | 47881646500 | 236000 | 236000 | 236000 | 235500 | 89 |
| 268 | 20241016 | 141500 | 47860646500 | 236000 | 236000 | 236000 | 235500 | 46 |
| 269 | 20241016 | 141400 | 47849796500 | 236000 | 236000 | 236000 | 235500 | 66 |
| 270 | 20241016 | 141300 | 47834228000 | 236000 | 236000 | 236000 | 235500 | 429 |
| 271 | 20241016 | 141200 | 47732986500 | 236000 | 236000 | 236000 | 235500 | 124 |
| 272 | 20241016 | 141100 | 47703728000 | 236000 | 235000 | 236000 | 235000 | 1045 |
| 273 | 20241016 | 141000 | 47457643500 | 235500 | 235500 | 235500 | 235000 | 68 |
| 274 | 20241016 | 140900 | 47441640000 | 235500 | 235000 | 235500 | 235000 | 55 |
| 275 | 20241016 | 140800 | 47428698500 | 235000 | 235500 | 235500 | 235000 | 1199 |
| 276 | 20241016 | 140700 | 47146348000 | 235500 | 236000 | 236000 | 235500 | 114 |
| 277 | 20241016 | 140600 | 47119498000 | 236000 | 235500 | 236000 | 235500 | 75 |
| 278 | 20241016 | 140500 | 47101826500 | 236000 | 236000 | 236000 | 235500 | 58 |
| 279 | 20241016 | 140400 | 47088149000 | 235500 | 235500 | 236000 | 235500 | 143 |
| 280 | 20241016 | 140300 | 47054413000 | 236000 | 235500 | 236000 | 235500 | 193 |
| 281 | 20241016 | 140200 | 47008949000 | 236000 | 236000 | 236500 | 235500 | 807 |
| 282 | 20241016 | 140100 | 46818594000 | 236000 | 236000 | 236500 | 236000 | 139 |
| 283 | 20241016 | 140000 | 46785781500 | 236000 | 236000 | 236000 | 235500 | 82 |
| 284 | 20241016 | 135900 | 46766436000 | 235500 | 236000 | 236000 | 235500 | 35 |
| 285 | 20241016 | 135800 | 46758187000 | 236000 | 236000 | 236500 | 235500 | 92 |
| 286 | 20241016 | 135700 | 46736474500 | 236000 | 236000 | 236500 | 236000 | 406 |
| 287 | 20241016 | 135600 | 46640485500 | 236000 | 236000 | 236500 | 235500 | 173 |
| 288 | 20241016 | 135500 | 46599619000 | 236000 | 235500 | 236000 | 235500 | 64 |
| 289 | 20241016 | 135400 | 46584520000 | 236000 | 236000 | 236000 | 235500 | 232 |
| 290 | 20241016 | 135300 | 46529782500 | 235500 | 236500 | 236500 | 235500 | 285 |
| 291 | 20241016 | 135200 | 46462624500 | 236000 | 236000 | 236500 | 235500 | 260 |
| 292 | 20241016 | 135100 | 46401270500 | 236000 | 235500 | 236000 | 235500 | 277 |
| 293 | 20241016 | 135000 | 46335953000 | 235500 | 236000 | 236000 | 235500 | 47 |
| 294 | 20241016 | 134900 | 46324872500 | 235500 | 235500 | 236000 | 235500 | 1188 |
| 295 | 20241016 | 134800 | 46045019000 | 235500 | 236000 | 236000 | 235500 | 187 |
| 296 | 20241016 | 134700 | 46000928000 | 236000 | 236000 | 236000 | 235500 | 77 |
| 297 | 20241016 | 134600 | 45982782500 | 235500 | 236000 | 236000 | 235500 | 106 |
| 298 | 20241016 | 134500 | 45957778500 | 236000 | 235500 | 236000 | 235500 | 61 |
| 299 | 20241016 | 134400 | 45943391000 | 235500 | 235500 | 236000 | 235000 | 197 |
| 300 | 20241016 | 134300 | 45897000500 | 235500 | 236000 | 236000 | 235000 | 1110 |
| 301 | 20241016 | 134200 | 45635601500 | 235500 | 236000 | 236500 | 235500 | 1307 |
| 302 | 20241016 | 134100 | 45327284500 | 236000 | 236500 | 236500 | 236000 | 39 |
| 303 | 20241016 | 134000 | 45318073000 | 236000 | 236500 | 236500 | 236000 | 666 |
| 304 | 20241016 | 133900 | 45160633500 | 236500 | 236000 | 236500 | 236000 | 57 |
| 305 | 20241016 | 133800 | 45147173500 | 236500 | 236500 | 236500 | 236000 | 116 |
| 306 | 20241016 | 133700 | 45119759500 | 236000 | 236500 | 236500 | 236000 | 398 |
| 307 | 20241016 | 133600 | 45025825000 | 236000 | 236500 | 236500 | 236000 | 167 |
| 308 | 20241016 | 133500 | 44986400000 | 236500 | 236500 | 236500 | 236000 | 94 |
| 309 | 20241016 | 133400 | 44964185000 | 236500 | 236500 | 237000 | 236500 | 784 |
| 310 | 20241016 | 133300 | 44778751000 | 237000 | 236500 | 237000 | 236500 | 250 |
| 311 | 20241016 | 133200 | 44719585000 | 236500 | 237500 | 237500 | 236500 | 561 |
| 312 | 20241016 | 133100 | 44586671500 | 237500 | 237000 | 237500 | 237000 | 123 |
| 313 | 20241016 | 133000 | 44557514500 | 237000 | 237500 | 238000 | 237000 | 468 |
| 314 | 20241016 | 132900 | 44446367000 | 237500 | 238000 | 238000 | 237500 | 247 |
| 315 | 20241016 | 132800 | 44387679000 | 238000 | 238000 | 238500 | 237500 | 295 |
| 316 | 20241016 | 132700 | 44317499500 | 238000 | 238000 | 238500 | 238000 | 364 |
| 317 | 20241016 | 132600 | 44230862000 | 238000 | 238500 | 238500 | 238000 | 54 |
| 318 | 20241016 | 132500 | 44217998500 | 238500 | 238500 | 238500 | 238000 | 467 |
| 319 | 20241016 | 132400 | 44106635000 | 238500 | 239000 | 239000 | 238500 | 260 |
| 320 | 20241016 | 132300 | 44044599500 | 238500 | 239000 | 239000 | 238500 | 97 |
| 321 | 20241016 | 132200 | 44021422500 | 239000 | 238500 | 239000 | 238000 | 786 |
| 322 | 20241016 | 132100 | 43833892000 | 239000 | 239000 | 239000 | 238500 | 305 |
| 323 | 20241016 | 132000 | 43761023000 | 238500 | 239000 | 239000 | 238500 | 1341 |
| 324 | 20241016 | 131900 | 43440824000 | 239000 | 238500 | 239000 | 238500 | 64 |
| 325 | 20241016 | 131800 | 43425535000 | 239000 | 239000 | 239000 | 238500 | 778 |
| 326 | 20241016 | 131700 | 43239597500 | 239000 | 239500 | 239500 | 239000 | 863 |
| 327 | 20241016 | 131600 | 43033246000 | 239500 | 239500 | 239500 | 239000 | 374 |
| 328 | 20241016 | 131500 | 42943697000 | 239500 | 239500 | 240000 | 239000 | 1395 |
| 329 | 20241016 | 131400 | 42609614000 | 239500 | 239500 | 240000 | 239000 | 1990 |
| 330 | 20241016 | 131300 | 42132998500 | 239500 | 238500 | 239500 | 238500 | 3799 |
| 331 | 20241016 | 131200 | 41224002500 | 238500 | 239000 | 239000 | 238500 | 63 |
| 332 | 20241016 | 131100 | 41208973500 | 239000 | 238500 | 239000 | 238000 | 1313 |
| 333 | 20241016 | 131000 | 40895280500 | 238500 | 239000 | 239000 | 238000 | 948 |
| 334 | 20241016 | 130900 | 40669173500 | 239000 | 239000 | 239000 | 238500 | 935 |
| 335 | 20241016 | 130800 | 40445740500 | 239000 | 238000 | 239000 | 237500 | 4390 |
| 336 | 20241016 | 130700 | 39399797000 | 237500 | 237500 | 238000 | 237500 | 577 |
| 337 | 20241016 | 130600 | 39262668500 | 237500 | 238000 | 238000 | 237500 | 131 |
| 338 | 20241016 | 130500 | 39231539000 | 238000 | 238000 | 238000 | 237500 | 76 |
| 339 | 20241016 | 130400 | 39213476000 | 238000 | 237500 | 238000 | 237500 | 282 |
| 340 | 20241016 | 130300 | 39146440000 | 237500 | 237500 | 238000 | 237500 | 340 |
| 341 | 20241016 | 130200 | 39065689000 | 237500 | 238000 | 238000 | 237500 | 124 |
| 342 | 20241016 | 130100 | 39036199000 | 238000 | 238000 | 238500 | 237500 | 1261 |
| 343 | 20241016 | 130000 | 38736126500 | 238000 | 238000 | 238500 | 238000 | 177 |
| 344 | 20241016 | 125900 | 38693960000 | 238000 | 238500 | 238500 | 238000 | 290 |
| 345 | 20241016 | 125800 | 38624882000 | 238500 | 238000 | 238500 | 237500 | 2433 |
| 346 | 20241016 | 125700 | 38045742000 | 237500 | 237500 | 238000 | 237500 | 235 |
| 347 | 20241016 | 125600 | 37989822500 | 237500 | 238000 | 238000 | 237500 | 118 |
| 348 | 20241016 | 125500 | 37961766500 | 237500 | 238000 | 238000 | 237500 | 183 |
| 349 | 20241016 | 125400 | 37918238000 | 237500 | 237000 | 238000 | 237000 | 1134 |
| 350 | 20241016 | 125300 | 37648902000 | 237500 | 237000 | 237500 | 236500 | 1121 |
| 351 | 20241016 | 125200 | 37383238000 | 236500 | 236500 | 237000 | 236500 | 288 |
| 352 | 20241016 | 125100 | 37315042000 | 236500 | 236500 | 237000 | 236500 | 131 |
| 353 | 20241016 | 125000 | 37284041000 | 236500 | 236000 | 237000 | 236000 | 966 |
| 354 | 20241016 | 124900 | 37055567000 | 236500 | 236000 | 236500 | 236000 | 50 |
| 355 | 20241016 | 124800 | 37043749500 | 236500 | 236500 | 236500 | 236000 | 52 |
| 356 | 20241016 | 124700 | 37031454500 | 236500 | 236500 | 236500 | 236000 | 69 |
| 357 | 20241016 | 124600 | 37015162500 | 236000 | 236000 | 236500 | 236000 | 143 |
| 358 | 20241016 | 124500 | 36981413500 | 236000 | 236000 | 236500 | 236000 | 136 |
| 359 | 20241016 | 124400 | 36949284000 | 236000 | 236500 | 236500 | 236000 | 36 |
| 360 | 20241016 | 124300 | 36940781000 | 236500 | 236500 | 236500 | 236000 | 235 |
| 361 | 20241016 | 124200 | 36885211000 | 236500 | 235500 | 236500 | 235500 | 1359 |
| 362 | 20241016 | 124100 | 36564482000 | 236000 | 236000 | 236000 | 235500 | 175 |
| 363 | 20241016 | 124000 | 36523251000 | 235500 | 235500 | 236000 | 235500 | 84 |
| 364 | 20241016 | 123900 | 36503465000 | 236000 | 236000 | 236000 | 235500 | 59 |
| 365 | 20241016 | 123800 | 36489548000 | 236000 | 236000 | 236000 | 235500 | 213 |
| 366 | 20241016 | 123700 | 36439377000 | 235500 | 235500 | 236000 | 235500 | 365 |
| 367 | 20241016 | 123600 | 36353404500 | 236000 | 236000 | 236000 | 235000 | 643 |
| 368 | 20241016 | 123500 | 36201952500 | 236000 | 236000 | 236000 | 235500 | 247 |
| 369 | 20241016 | 123400 | 36143748500 | 235500 | 235500 | 236000 | 235500 | 216 |
| 370 | 20241016 | 123300 | 36092875500 | 235500 | 236000 | 236000 | 235500 | 69 |
| 371 | 20241016 | 123200 | 36076623000 | 236000 | 236000 | 236000 | 235500 | 255 |
| 372 | 20241016 | 123100 | 36016549500 | 236000 | 235500 | 236000 | 235500 | 102 |
| 373 | 20241016 | 123000 | 35992508500 | 235500 | 235500 | 236000 | 235500 | 272 |
| 374 | 20241016 | 122900 | 35928449500 | 235500 | 236000 | 236000 | 235500 | 175 |
| 375 | 20241016 | 122800 | 35887217000 | 235500 | 235500 | 236000 | 235500 | 78 |
| 376 | 20241016 | 122700 | 35868831500 | 235500 | 235500 | 236000 | 235500 | 51 |
| 377 | 20241016 | 122600 | 35856817500 | 235500 | 236000 | 236000 | 235500 | 192 |
| 378 | 20241016 | 122500 | 35811579000 | 235500 | 236000 | 236000 | 235500 | 72 |
| 379 | 20241016 | 122400 | 35794606500 | 236000 | 236000 | 236000 | 235500 | 164 |
| 380 | 20241016 | 122300 | 35755912000 | 236000 | 236000 | 236000 | 235500 | 267 |
| 381 | 20241016 | 122200 | 35692972000 | 235500 | 235500 | 236000 | 235000 | 926 |
| 382 | 20241016 | 122100 | 35474921500 | 235000 | 235500 | 235500 | 235000 | 82 |
| 383 | 20241016 | 122000 | 35455622000 | 235500 | 235500 | 235500 | 235000 | 855 |
| 384 | 20241016 | 121900 | 35254554000 | 235000 | 235000 | 235500 | 235000 | 391 |
| 385 | 20241016 | 121800 | 35162661500 | 235000 | 235500 | 235500 | 235000 | 46 |
| 386 | 20241016 | 121700 | 35151839500 | 235500 | 235500 | 235500 | 235000 | 243 |
| 387 | 20241016 | 121600 | 35094732000 | 235000 | 235000 | 235500 | 235000 | 145 |
| 388 | 20241016 | 121500 | 35060649000 | 235000 | 235500 | 235500 | 235000 | 142 |
| 389 | 20241016 | 121400 | 35027255000 | 235500 | 236000 | 236000 | 235000 | 583 |
| 390 | 20241016 | 121300 | 34889947000 | 235500 | 235500 | 236000 | 235500 | 110 |
| 391 | 20241016 | 121200 | 34864035000 | 235500 | 235500 | 236000 | 235500 | 44 |
| 392 | 20241016 | 121100 | 34853666500 | 235500 | 236000 | 236000 | 235500 | 156 |
| 393 | 20241016 | 121000 | 34816922000 | 236000 | 235500 | 236000 | 235500 | 104 |
| 394 | 20241016 | 120900 | 34792428000 | 235500 | 236000 | 236000 | 235500 | 135 |
| 395 | 20241016 | 120800 | 34760618000 | 236000 | 236000 | 236000 | 235500 | 153 |
| 396 | 20241016 | 120700 | 34724578500 | 235500 | 235500 | 236000 | 235500 | 83 |
| 397 | 20241016 | 120600 | 34705022000 | 235500 | 236000 | 236000 | 235500 | 59 |
| 398 | 20241016 | 120500 | 34691119000 | 235500 | 236000 | 236000 | 235500 | 241 |
| 399 | 20241016 | 120400 | 34634342000 | 235500 | 235500 | 236000 | 235500 | 59 |
| 400 | 20241016 | 120300 | 34620429000 | 235500 | 236000 | 236000 | 235500 | 169 |
| 401 | 20241016 | 120200 | 34580588500 | 236000 | 236000 | 236000 | 235500 | 112 |
| 402 | 20241016 | 120100 | 34554198500 | 235500 | 236000 | 236000 | 235500 | 102 |
| 403 | 20241016 | 120000 | 34530171500 | 236000 | 235500 | 236000 | 235500 | 451 |
| 404 | 20241016 | 115900 | 34423919500 | 235500 | 236000 | 236000 | 235500 | 121 |
| 405 | 20241016 | 115800 | 34395404500 | 235500 | 236000 | 236000 | 235500 | 46 |
| 406 | 20241016 | 115700 | 34384561500 | 235500 | 235500 | 236000 | 235500 | 169 |
| 407 | 20241016 | 115600 | 34344740000 | 235500 | 236000 | 236000 | 235500 | 81 |
| 408 | 20241016 | 115500 | 34325636000 | 235500 | 236000 | 236000 | 235500 | 93 |
| 409 | 20241016 | 115400 | 34303696000 | 236000 | 235500 | 236000 | 235500 | 326 |
| 410 | 20241016 | 115300 | 34226874000 | 235500 | 236000 | 236000 | 235500 | 37 |
| 411 | 20241016 | 115200 | 34218152500 | 236000 | 236000 | 236500 | 235500 | 1400 |
| 412 | 20241016 | 115100 | 33887843000 | 236000 | 236000 | 236500 | 236000 | 171 |
| 413 | 20241016 | 115000 | 33847484500 | 236000 | 236500 | 236500 | 236000 | 133 |
| 414 | 20241016 | 114900 | 33816048000 | 236000 | 236500 | 236500 | 236000 | 611 |
| 415 | 20241016 | 114800 | 33671796500 | 236000 | 236500 | 236500 | 236000 | 402 |
| 416 | 20241016 | 114700 | 33576789000 | 236500 | 236500 | 236500 | 236000 | 76 |
| 417 | 20241016 | 114600 | 33558834500 | 236500 | 236500 | 236500 | 236000 | 74 |
| 418 | 20241016 | 114500 | 33541348000 | 236000 | 236000 | 236500 | 236000 | 80 |
| 419 | 20241016 | 114400 | 33522445000 | 236000 | 236500 | 236500 | 236000 | 33 |
| 420 | 20241016 | 114300 | 33514650000 | 236000 | 236000 | 236500 | 236000 | 118 |
| 421 | 20241016 | 114200 | 33486768500 | 236500 | 236500 | 236500 | 236000 | 195 |
| 422 | 20241016 | 114100 | 33440711500 | 236000 | 236500 | 236500 | 236000 | 84 |
| 423 | 20241016 | 114000 | 33420872000 | 236500 | 236000 | 236500 | 236000 | 47 |
| 424 | 20241016 | 113900 | 33409766000 | 236000 | 236500 | 236500 | 236000 | 385 |
| 425 | 20241016 | 113800 | 33318735500 | 236500 | 236000 | 236500 | 235500 | 302 |
| 426 | 20241016 | 113700 | 33247395500 | 236000 | 236500 | 236500 | 235500 | 990 |
| 427 | 20241016 | 113600 | 33013724000 | 236000 | 236500 | 236500 | 236000 | 397 |
| 428 | 20241016 | 113500 | 32919899000 | 236500 | 236000 | 236500 | 235500 | 707 |
| 429 | 20241016 | 113400 | 32753031500 | 235500 | 236000 | 236000 | 235500 | 92 |
| 430 | 20241016 | 113300 | 32731331500 | 236000 | 235500 | 236000 | 235500 | 80 |
| 431 | 20241016 | 113200 | 32712468500 | 235500 | 235500 | 235500 | 235000 | 373 |
| 432 | 20241016 | 113100 | 32624683500 | 235000 | 234500 | 235500 | 234500 | 210 |
| 433 | 20241016 | 113000 | 32575315500 | 234500 | 235000 | 235500 | 234500 | 309 |
| 434 | 20241016 | 112900 | 32502645000 | 234500 | 235000 | 236000 | 234500 | 804 |
| 435 | 20241016 | 112800 | 32313638500 | 234500 | 234500 | 235000 | 234500 | 176 |
| 436 | 20241016 | 112700 | 32272346500 | 234500 | 235000 | 235000 | 234500 | 153 |
| 437 | 20241016 | 112600 | 32236437500 | 235000 | 235000 | 235000 | 234500 | 62 |
| 438 | 20241016 | 112500 | 32221878500 | 235000 | 234500 | 235000 | 234500 | 49 |
| 439 | 20241016 | 112400 | 32210384500 | 234500 | 234000 | 234500 | 234000 | 263 |
| 440 | 20241016 | 112300 | 32148729000 | 234000 | 234500 | 235500 | 234000 | 996 |
| 441 | 20241016 | 112200 | 31915062000 | 234500 | 234000 | 234500 | 234000 | 87 |
| 442 | 20241016 | 112100 | 31894665000 | 234500 | 234500 | 234500 | 234000 | 314 |
| 443 | 20241016 | 112000 | 31821108500 | 234500 | 234500 | 234500 | 234000 | 133 |
| 444 | 20241016 | 111900 | 31789962000 | 234500 | 234500 | 235000 | 234000 | 819 |
| 445 | 20241016 | 111800 | 31597910000 | 234500 | 235000 | 235000 | 234500 | 94 |
| 446 | 20241016 | 111700 | 31575859000 | 234500 | 235000 | 235000 | 234500 | 131 |
| 447 | 20241016 | 111600 | 31545103500 | 235000 | 234500 | 235000 | 234000 | 1073 |
| 448 | 20241016 | 111500 | 31293545500 | 234000 | 234000 | 234500 | 234000 | 103 |
| 449 | 20241016 | 111400 | 31269421000 | 234500 | 234500 | 234500 | 234000 | 67 |
| 450 | 20241016 | 111300 | 31253729000 | 234000 | 234500 | 235000 | 234000 | 364 |
| 451 | 20241016 | 111200 | 31168438000 | 235000 | 234500 | 235000 | 234500 | 149 |
| 452 | 20241016 | 111100 | 31133496000 | 234500 | 234500 | 235000 | 234000 | 524 |
| 453 | 20241016 | 111000 | 31010627500 | 234500 | 234500 | 234500 | 234000 | 254 |
| 454 | 20241016 | 110900 | 30951092000 | 234500 | 234500 | 235000 | 234500 | 1186 |
| 455 | 20241016 | 110800 | 30672973000 | 234500 | 235000 | 235000 | 234500 | 440 |
| 456 | 20241016 | 110700 | 30569762000 | 234500 | 235000 | 235000 | 234500 | 326 |
| 457 | 20241016 | 110600 | 30493231500 | 234500 | 235000 | 235500 | 234500 | 1592 |
| 458 | 20241016 | 110500 | 30119242500 | 235000 | 235500 | 235500 | 235000 | 200 |
| 459 | 20241016 | 110400 | 30072221000 | 235000 | 235000 | 235500 | 235000 | 307 |
| 460 | 20241016 | 110300 | 30000066500 | 235000 | 235500 | 235500 | 235000 | 102 |
| 461 | 20241016 | 110200 | 29976089500 | 235000 | 235500 | 235500 | 235000 | 92 |
| 462 | 20241016 | 110100 | 29954428500 | 235500 | 235500 | 235500 | 235000 | 63 |
| 463 | 20241016 | 110000 | 29939595500 | 235000 | 235500 | 235500 | 235000 | 102 |
| 464 | 20241016 | 105900 | 29915588000 | 235500 | 235500 | 235500 | 235000 | 201 |
| 465 | 20241016 | 105800 | 29868261500 | 235500 | 235500 | 235500 | 235000 | 651 |
| 466 | 20241016 | 105700 | 29714957500 | 235500 | 235000 | 235500 | 235000 | 115 |
| 467 | 20241016 | 105600 | 29687903000 | 235000 | 235500 | 235500 | 235000 | 263 |
| 468 | 20241016 | 105500 | 29626065500 | 235500 | 235000 | 235500 | 235000 | 178 |
| 469 | 20241016 | 105400 | 29584152000 | 235000 | 235500 | 235500 | 235000 | 188 |
| 470 | 20241016 | 105300 | 29539883500 | 235500 | 235500 | 235500 | 235000 | 118 |
| 471 | 20241016 | 105200 | 29512132000 | 235500 | 235500 | 235500 | 235000 | 79 |
| 472 | 20241016 | 105100 | 29493536000 | 235500 | 235500 | 235500 | 235000 | 125 |
| 473 | 20241016 | 105000 | 29464134000 | 235000 | 235500 | 235500 | 235000 | 55 |
| 474 | 20241016 | 104900 | 29451202000 | 235000 | 235000 | 235500 | 235000 | 140 |
| 475 | 20241016 | 104800 | 29418271500 | 235000 | 236000 | 236000 | 235000 | 1534 |
| 476 | 20241016 | 104700 | 29056935500 | 236000 | 236000 | 236500 | 235500 | 366 |
| 477 | 20241016 | 104600 | 28970560000 | 235500 | 236000 | 236000 | 235500 | 160 |
| 478 | 20241016 | 104500 | 28932863000 | 236000 | 236000 | 236000 | 235500 | 123 |
| 479 | 20241016 | 104400 | 28903851500 | 236000 | 236000 | 236000 | 235500 | 348 |
| 480 | 20241016 | 104300 | 28821847500 | 235500 | 236000 | 236000 | 235500 | 42 |
| 481 | 20241016 | 104200 | 28811948500 | 236000 | 235500 | 236000 | 235500 | 99 |
| 482 | 20241016 | 104100 | 28788629000 | 236000 | 236000 | 236000 | 235500 | 12 |
| 483 | 20241016 | 104000 | 28785798000 | 235500 | 235500 | 236000 | 235500 | 96 |
| 484 | 20241016 | 103900 | 28763158000 | 236000 | 235500 | 236000 | 235500 | 2020 |
| 485 | 20241016 | 103800 | 28286508500 | 235500 | 236000 | 236000 | 235000 | 695 |
| 486 | 20241016 | 103700 | 28122878500 | 235500 | 235500 | 236000 | 235500 | 88 |
| 487 | 20241016 | 103600 | 28102152500 | 235500 | 236000 | 236000 | 235500 | 62 |
| 488 | 20241016 | 103500 | 28087549000 | 235500 | 236000 | 236000 | 235500 | 108 |
| 489 | 20241016 | 103400 | 28062090500 | 235500 | 235500 | 236000 | 235500 | 111 |
| 490 | 20241016 | 103300 | 28035941500 | 235500 | 237000 | 237000 | 235500 | 1866 |
| 491 | 20241016 | 103200 | 27595236500 | 236500 | 237000 | 237000 | 236500 | 120 |
| 492 | 20241016 | 103100 | 27566855000 | 237000 | 236500 | 237000 | 236500 | 38 |
| 493 | 20241016 | 103000 | 27557856500 | 236500 | 236500 | 237000 | 236500 | 21 |
| 494 | 20241016 | 102900 | 27552888000 | 236500 | 237000 | 237000 | 236500 | 90 |
| 495 | 20241016 | 102800 | 27531602000 | 237000 | 236500 | 237000 | 236500 | 81 |
| 496 | 20241016 | 102700 | 27512444000 | 236500 | 236000 | 237000 | 236000 | 403 |
| 497 | 20241016 | 102600 | 27417122500 | 236500 | 237500 | 237500 | 236000 | 828 |
| 498 | 20241016 | 102500 | 27221050000 | 237000 | 237000 | 237500 | 236500 | 179 |
| 499 | 20241016 | 102400 | 27178607000 | 237000 | 237000 | 237000 | 236500 | 185 |
| 500 | 20241016 | 102300 | 27134803000 | 237000 | 236000 | 237000 | 236000 | 490 |
| 501 | 20241016 | 102200 | 27018815500 | 236500 | 236500 | 236500 | 236000 | 44 |
| 502 | 20241016 | 102100 | 27008410500 | 236500 | 236000 | 236500 | 236000 | 55 |
| 503 | 20241016 | 102000 | 26995420500 | 236000 | 236500 | 236500 | 236000 | 168 |
| 504 | 20241016 | 101900 | 26955770000 | 236000 | 236000 | 236500 | 236000 | 226 |
| 505 | 20241016 | 101800 | 26902430500 | 236000 | 236000 | 236500 | 236000 | 130 |
| 506 | 20241016 | 101700 | 26871732000 | 236000 | 237000 | 237000 | 236000 | 263 |
| 507 | 20241016 | 101600 | 26809602000 | 236500 | 236500 | 237000 | 236500 | 536 |
| 508 | 20241016 | 101500 | 26682825000 | 236500 | 237000 | 237000 | 236500 | 162 |
| 509 | 20241016 | 101400 | 26644452000 | 237000 | 237000 | 237000 | 236500 | 101 |
| 510 | 20241016 | 101300 | 26620538000 | 236500 | 236500 | 237000 | 236500 | 312 |
| 511 | 20241016 | 101200 | 26546600500 | 236500 | 236500 | 237000 | 236500 | 72 |
| 512 | 20241016 | 101100 | 26529547500 | 237000 | 237000 | 237000 | 236500 | 38 |
| 513 | 20241016 | 101000 | 26520546500 | 237000 | 236500 | 237000 | 236500 | 80 |
| 514 | 20241016 | 100900 | 26501623500 | 236500 | 236000 | 236500 | 236000 | 264 |
| 515 | 20241016 | 100800 | 26439208000 | 236000 | 236500 | 236500 | 236000 | 644 |
| 516 | 20241016 | 100700 | 26287183500 | 236500 | 236000 | 236500 | 236000 | 141 |
| 517 | 20241016 | 100600 | 26253883500 | 236500 | 236000 | 236500 | 236000 | 282 |
| 518 | 20241016 | 100500 | 26187314000 | 236000 | 236500 | 236500 | 236000 | 118 |
| 519 | 20241016 | 100400 | 26159446000 | 236000 | 236000 | 236500 | 236000 | 955 |
| 520 | 20241016 | 100300 | 25933937500 | 236500 | 236500 | 236500 | 236000 | 95 |
| 521 | 20241016 | 100200 | 25911492000 | 236500 | 238000 | 238000 | 236000 | 3146 |
| 522 | 20241016 | 100100 | 25165999000 | 237500 | 238000 | 238000 | 237500 | 257 |
| 523 | 20241016 | 100000 | 25104949500 | 237500 | 238000 | 238000 | 237000 | 686 |
| 524 | 20241016 | 095900 | 24942023000 | 237500 | 238000 | 238000 | 237500 | 441 |
| 525 | 20241016 | 095800 | 24837091000 | 238000 | 238000 | 238000 | 237500 | 282 |
| 526 | 20241016 | 095700 | 24770018500 | 238000 | 237500 | 238000 | 237500 | 219 |
| 527 | 20241016 | 095600 | 24717967000 | 237500 | 237500 | 238000 | 237000 | 563 |
| 528 | 20241016 | 095500 | 24584306500 | 237500 | 237500 | 238500 | 237500 | 1527 |
| 529 | 20241016 | 095400 | 24221018500 | 237500 | 237500 | 238000 | 237500 | 549 |
| 530 | 20241016 | 095300 | 24090594500 | 237500 | 238500 | 238500 | 237500 | 1806 |
| 531 | 20241016 | 095200 | 23661179500 | 238000 | 238500 | 238500 | 238000 | 317 |
| 532 | 20241016 | 095100 | 23585587000 | 238500 | 238500 | 238500 | 238000 | 303 |
| 533 | 20241016 | 095000 | 23513343000 | 238500 | 238500 | 238500 | 238000 | 231 |
| 534 | 20241016 | 094900 | 23458250500 | 238500 | 238500 | 238500 | 238000 | 607 |
| 535 | 20241016 | 094800 | 23313655000 | 238500 | 238500 | 238500 | 238000 | 533 |
| 536 | 20241016 | 094700 | 23186573500 | 238500 | 238000 | 238500 | 237500 | 422 |
| 537 | 20241016 | 094600 | 23086127500 | 238000 | 238000 | 238500 | 237500 | 952 |
| 538 | 20241016 | 094500 | 22859560000 | 238000 | 239500 | 239500 | 238000 | 2219 |
| 539 | 20241016 | 094400 | 22329802500 | 239000 | 239000 | 239500 | 238500 | 1742 |
| 540 | 20241016 | 094300 | 21913387000 | 239500 | 239000 | 239500 | 239000 | 2149 |
| 541 | 20241016 | 094200 | 21399477000 | 239500 | 238500 | 240000 | 238000 | 8857 |
| 542 | 20241016 | 094100 | 19282376500 | 238500 | 238500 | 238500 | 237500 | 1886 |
| 543 | 20241016 | 094000 | 18833386000 | 238000 | 238500 | 238500 | 238000 | 1556 |
| 544 | 20241016 | 093900 | 18462957000 | 238000 | 238000 | 238500 | 238000 | 1662 |
| 545 | 20241016 | 093800 | 18067242500 | 238000 | 237500 | 238000 | 237000 | 1188 |
| 546 | 20241016 | 093700 | 17784974000 | 237500 | 236500 | 237500 | 236000 | 1338 |
| 547 | 20241016 | 093600 | 17468081000 | 237000 | 236500 | 237000 | 236500 | 713 |
| 548 | 20241016 | 093500 | 17299357500 | 236500 | 236500 | 236500 | 236000 | 836 |
| 549 | 20241016 | 093400 | 17101644500 | 236500 | 236000 | 236500 | 235500 | 1039 |
| 550 | 20241016 | 093300 | 16856424000 | 236000 | 234500 | 236000 | 234500 | 1050 |
| 551 | 20241016 | 093200 | 16609636500 | 234500 | 235000 | 235000 | 234000 | 481 |
| 552 | 20241016 | 093100 | 16496864500 | 234500 | 234500 | 235000 | 234000 | 875 |
| 553 | 20241016 | 093000 | 16291435000 | 234500 | 233500 | 234500 | 233500 | 368 |
| 554 | 20241016 | 092900 | 16205353000 | 234000 | 234000 | 234500 | 233500 | 1609 |
| 555 | 20241016 | 092800 | 15829406000 | 234000 | 233500 | 234500 | 233500 | 816 |
| 556 | 20241016 | 092700 | 15638531500 | 233500 | 233000 | 233500 | 233000 | 950 |
| 557 | 20241016 | 092600 | 15416903500 | 233000 | 234000 | 234000 | 233000 | 1130 |
| 558 | 20241016 | 092500 | 15153387500 | 234000 | 234000 | 234000 | 233500 | 337 |
| 559 | 20241016 | 092400 | 15074663000 | 233500 | 234000 | 234500 | 233500 | 1335 |
| 560 | 20241016 | 092300 | 14762363000 | 234000 | 235000 | 235000 | 234000 | 518 |
| 561 | 20241016 | 092200 | 14640939500 | 234500 | 234500 | 235000 | 234000 | 1812 |
| 562 | 20241016 | 092100 | 14216039000 | 234500 | 235500 | 235500 | 234500 | 942 |
| 563 | 20241016 | 092000 | 13994699500 | 235500 | 235500 | 235500 | 235000 | 97 |
| 564 | 20241016 | 091900 | 13971883000 | 235000 | 235500 | 235500 | 235000 | 1109 |
| 565 | 20241016 | 091800 | 13711229500 | 235000 | 235500 | 235500 | 235000 | 1080 |
| 566 | 20241016 | 091700 | 13457042000 | 236000 | 235500 | 236000 | 235000 | 413 |
| 567 | 20241016 | 091600 | 13359827500 | 235000 | 234500 | 235500 | 234500 | 1141 |
| 568 | 20241016 | 091500 | 13091580000 | 234500 | 235000 | 235500 | 234500 | 1490 |
| 569 | 20241016 | 091400 | 12741595500 | 235500 | 236500 | 236500 | 235000 | 997 |
| 570 | 20241016 | 091300 | 12506763500 | 236000 | 235000 | 236500 | 235000 | 714 |
| 571 | 20241016 | 091200 | 12338572000 | 235000 | 236500 | 236500 | 235000 | 1340 |
| 572 | 20241016 | 091100 | 12022501500 | 236000 | 236500 | 236500 | 235500 | 1278 |
| 573 | 20241016 | 091000 | 11721017000 | 236000 | 235000 | 236500 | 235000 | 952 |
| 574 | 20241016 | 090900 | 11496701500 | 235000 | 236000 | 236000 | 234500 | 4141 |
| 575 | 20241016 | 090800 | 10523390000 | 235500 | 236500 | 236500 | 235500 | 1177 |
| 576 | 20241016 | 090700 | 10245623000 | 236000 | 237000 | 237000 | 236000 | 814 |
| 577 | 20241016 | 090600 | 10053102000 | 237000 | 237500 | 237500 | 236000 | 4748 |
| 578 | 20241016 | 090500 | 8928413500 | 237500 | 237500 | 238000 | 237000 | 1016 |
| 579 | 20241016 | 090400 | 8687032000 | 237000 | 237000 | 238000 | 236500 | 3226 |
| 580 | 20241016 | 090300 | 7920957500 | 236500 | 238000 | 238500 | 236500 | 6887 |
| 581 | 20241016 | 090200 | 6285217500 | 238000 | 238500 | 238500 | 237000 | 7170 |
| 582 | 20241016 | 090100 | 4579483500 | 238500 | 238500 | 239000 | 237500 | 7940 |
| 583 | 20241016 | 090000 | 2686660500 | 238000 | 237500 | 238500 | 236500 | 11300 |