35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 185800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 12823 |
| 3 | 20241022 | 185700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 4 | 20241022 | 185600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 5 | 20241022 | 185500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 6 | 20241022 | 185400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 7 | 20241022 | 185300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 8 | 20241022 | 185200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 9 | 20241022 | 185100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 10 | 20241022 | 185000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 11 | 20241022 | 184900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 12 | 20241022 | 184800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 13 | 20241022 | 184700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 14 | 20241022 | 184600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 15 | 20241022 | 184500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 16 | 20241022 | 184400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 17 | 20241022 | 184300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 18 | 20241022 | 184200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 19 | 20241022 | 184100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 20 | 20241022 | 184000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 21 | 20241022 | 183900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 22 | 20241022 | 183800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 23 | 20241022 | 183700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 24 | 20241022 | 183600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 25 | 20241022 | 183500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 26 | 20241022 | 183400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 27 | 20241022 | 183300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 28 | 20241022 | 183200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 29 | 20241022 | 183100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 30 | 20241022 | 183000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 31 | 20241022 | 182900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 32 | 20241022 | 182800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 12823 |
| 33 | 20241022 | 182700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 34 | 20241022 | 182600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 35 | 20241022 | 182500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 36 | 20241022 | 182400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 37 | 20241022 | 182300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 38 | 20241022 | 182200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 39 | 20241022 | 182100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 40 | 20241022 | 182000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 41 | 20241022 | 181900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 42 | 20241022 | 181800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 43 | 20241022 | 181700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 44 | 20241022 | 181600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 45 | 20241022 | 181500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 46 | 20241022 | 181400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 47 | 20241022 | 181300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 48 | 20241022 | 181200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 49 | 20241022 | 181100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 50 | 20241022 | 181000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 51 | 20241022 | 180900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 52 | 20241022 | 180800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 53 | 20241022 | 180700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 54 | 20241022 | 180600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 55 | 20241022 | 180500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 56 | 20241022 | 180400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 57 | 20241022 | 180300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 58 | 20241022 | 180200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 59 | 20241022 | 180100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 60 | 20241022 | 180000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 61 | 20241022 | 175900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 62 | 20241022 | 175800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 12823 |
| 63 | 20241022 | 175700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 64 | 20241022 | 175600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 65 | 20241022 | 175500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 66 | 20241022 | 175400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 67 | 20241022 | 175300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 68 | 20241022 | 175200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 69 | 20241022 | 175100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 70 | 20241022 | 175000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 71 | 20241022 | 174900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 72 | 20241022 | 174800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 73 | 20241022 | 174700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 74 | 20241022 | 174600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 75 | 20241022 | 174500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 76 | 20241022 | 174400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 77 | 20241022 | 174300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 78 | 20241022 | 174200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 79 | 20241022 | 174100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 80 | 20241022 | 174000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 81 | 20241022 | 173900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 82 | 20241022 | 173800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 83 | 20241022 | 173700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 84 | 20241022 | 173600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 85 | 20241022 | 173500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 86 | 20241022 | 173400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 87 | 20241022 | 173300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 88 | 20241022 | 173200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 89 | 20241022 | 173100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 90 | 20241022 | 173000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 91 | 20241022 | 172900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 92 | 20241022 | 172800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 12823 |
| 93 | 20241022 | 172700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 94 | 20241022 | 172600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 95 | 20241022 | 172500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 96 | 20241022 | 172400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 97 | 20241022 | 172300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 98 | 20241022 | 172200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 99 | 20241022 | 172100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 100 | 20241022 | 172000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 101 | 20241022 | 171900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 102 | 20241022 | 171800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 103 | 20241022 | 171700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 104 | 20241022 | 171600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 105 | 20241022 | 171500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 106 | 20241022 | 171400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 107 | 20241022 | 171300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 108 | 20241022 | 171200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 109 | 20241022 | 171100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 110 | 20241022 | 171000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 111 | 20241022 | 170900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 112 | 20241022 | 170800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 113 | 20241022 | 170700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 114 | 20241022 | 170600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 115 | 20241022 | 170500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 116 | 20241022 | 170400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 117 | 20241022 | 170300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 118 | 20241022 | 170200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 119 | 20241022 | 170100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 120 | 20241022 | 170000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 121 | 20241022 | 165900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 122 | 20241022 | 165800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 12823 |
| 123 | 20241022 | 165700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 124 | 20241022 | 165600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 125 | 20241022 | 165500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 126 | 20241022 | 165400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 127 | 20241022 | 165300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 128 | 20241022 | 165200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 129 | 20241022 | 165100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 130 | 20241022 | 165000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 131 | 20241022 | 164900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 132 | 20241022 | 164800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 133 | 20241022 | 164700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 134 | 20241022 | 164600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 135 | 20241022 | 164500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 136 | 20241022 | 164400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 137 | 20241022 | 164300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 138 | 20241022 | 164200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 139 | 20241022 | 164100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 140 | 20241022 | 164000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 141 | 20241022 | 163900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 142 | 20241022 | 163800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 143 | 20241022 | 163700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 144 | 20241022 | 163600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 145 | 20241022 | 163500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 146 | 20241022 | 163400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 147 | 20241022 | 163300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 148 | 20241022 | 163200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 149 | 20241022 | 163100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 150 | 20241022 | 163000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 151 | 20241022 | 162900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 152 | 20241022 | 162800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 12823 |
| 153 | 20241022 | 162700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 154 | 20241022 | 162600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 155 | 20241022 | 162500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 156 | 20241022 | 162400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 157 | 20241022 | 162300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 158 | 20241022 | 162200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 159 | 20241022 | 162100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 160 | 20241022 | 162000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 161 | 20241022 | 161900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 162 | 20241022 | 161800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 163 | 20241022 | 161700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 164 | 20241022 | 161600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 165 | 20241022 | 161500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 166 | 20241022 | 161400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 167 | 20241022 | 161300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 168 | 20241022 | 161200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 169 | 20241022 | 161100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 170 | 20241022 | 161000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 171 | 20241022 | 160900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 172 | 20241022 | 160800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 173 | 20241022 | 160700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 174 | 20241022 | 160600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 175 | 20241022 | 160500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 176 | 20241022 | 160400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 177 | 20241022 | 160300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 178 | 20241022 | 160200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 179 | 20241022 | 160100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 180 | 20241022 | 160000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 181 | 20241022 | 155900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 182 | 20241022 | 155800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 12823 |
| 183 | 20241022 | 155700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 184 | 20241022 | 155600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 185 | 20241022 | 155500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 186 | 20241022 | 155400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 187 | 20241022 | 155300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 188 | 20241022 | 155200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 189 | 20241022 | 155100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 190 | 20241022 | 155000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 191 | 20241022 | 154900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 192 | 20241022 | 154800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 193 | 20241022 | 154700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 194 | 20241022 | 154600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 195 | 20241022 | 154500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 196 | 20241022 | 154400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 197 | 20241022 | 154300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 198 | 20241022 | 154200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 199 | 20241022 | 154100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 200 | 20241022 | 154000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 201 | 20241022 | 153900 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 202 | 20241022 | 153800 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 203 | 20241022 | 153700 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 204 | 20241022 | 153600 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 205 | 20241022 | 153500 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 206 | 20241022 | 153400 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 207 | 20241022 | 153300 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 208 | 20241022 | 153200 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 209 | 20241022 | 153100 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 0 |
| 210 | 20241022 | 153000 | 131178468500 | 385500 | 385500 | 385500 | 385500 | 12823 |
| 211 | 20241022 | 152900 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 212 | 20241022 | 152800 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 213 | 20241022 | 152700 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 214 | 20241022 | 152600 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 215 | 20241022 | 152500 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 216 | 20241022 | 152400 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 217 | 20241022 | 152300 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 218 | 20241022 | 152200 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 219 | 20241022 | 152100 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 220 | 20241022 | 152000 | 126235202000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 221 | 20241022 | 151900 | 126235202000 | 385000 | 385500 | 385500 | 384500 | 4152 |
| 222 | 20241022 | 151800 | 124636346500 | 385500 | 384500 | 385500 | 384000 | 2726 |
| 223 | 20241022 | 151700 | 123587090000 | 384500 | 384000 | 384500 | 384000 | 1632 |
| 224 | 20241022 | 151600 | 122959676000 | 384500 | 384000 | 384500 | 383500 | 935 |
| 225 | 20241022 | 151500 | 122600524500 | 384000 | 382500 | 384000 | 382500 | 7925 |
| 226 | 20241022 | 151400 | 119563743500 | 383000 | 383000 | 383000 | 382500 | 427 |
| 227 | 20241022 | 151300 | 119400229500 | 383000 | 383500 | 383500 | 382500 | 346 |
| 228 | 20241022 | 151200 | 119267686000 | 383000 | 383000 | 383500 | 382500 | 1348 |
| 229 | 20241022 | 151100 | 118751364500 | 382500 | 383000 | 383000 | 382500 | 343 |
| 230 | 20241022 | 151000 | 118620054500 | 382500 | 383500 | 383500 | 382500 | 327 |
| 231 | 20241022 | 150900 | 118494829000 | 383000 | 383500 | 383500 | 383000 | 452 |
| 232 | 20241022 | 150800 | 118321627000 | 383500 | 383500 | 383500 | 382500 | 1353 |
| 233 | 20241022 | 150700 | 117803608500 | 383000 | 383000 | 383500 | 383000 | 794 |
| 234 | 20241022 | 150600 | 117499406000 | 383000 | 383000 | 383500 | 383000 | 630 |
| 235 | 20241022 | 150500 | 117258058500 | 383500 | 383000 | 383500 | 383000 | 186 |
| 236 | 20241022 | 150400 | 117186765000 | 383500 | 383500 | 383500 | 383000 | 282 |
| 237 | 20241022 | 150300 | 117078656000 | 383500 | 383500 | 383500 | 383000 | 434 |
| 238 | 20241022 | 150200 | 116912267000 | 383500 | 383500 | 383500 | 383000 | 969 |
| 239 | 20241022 | 150100 | 116540679500 | 383500 | 383500 | 383500 | 383000 | 380 |
| 240 | 20241022 | 150000 | 116395014000 | 383000 | 383500 | 384000 | 383000 | 1508 |
| 241 | 20241022 | 145900 | 115816599000 | 383500 | 384000 | 384000 | 383500 | 1153 |
| 242 | 20241022 | 145800 | 115373880000 | 384000 | 384500 | 384500 | 383500 | 3792 |
| 243 | 20241022 | 145700 | 113917337000 | 384000 | 384000 | 384500 | 383500 | 1596 |
| 244 | 20241022 | 145600 | 113304488000 | 384000 | 383500 | 384000 | 383000 | 1945 |
| 245 | 20241022 | 145500 | 112558603000 | 383500 | 381000 | 383500 | 381000 | 2022 |
| 246 | 20241022 | 145400 | 111785190500 | 381500 | 381500 | 381500 | 381000 | 415 |
| 247 | 20241022 | 145300 | 111626928000 | 381500 | 381500 | 382000 | 381000 | 1404 |
| 248 | 20241022 | 145200 | 111091500000 | 381500 | 381500 | 382000 | 381000 | 4217 |
| 249 | 20241022 | 145100 | 109483072500 | 381000 | 381000 | 381500 | 380500 | 916 |
| 250 | 20241022 | 145000 | 109134122000 | 380500 | 380500 | 381000 | 380500 | 407 |
| 251 | 20241022 | 144900 | 108979212000 | 380500 | 380500 | 381000 | 380500 | 588 |
| 252 | 20241022 | 144800 | 108755435000 | 381000 | 381000 | 381000 | 380500 | 271 |
| 253 | 20241022 | 144700 | 108652228000 | 381000 | 381500 | 381500 | 380500 | 1866 |
| 254 | 20241022 | 144600 | 107940949000 | 381500 | 381500 | 382000 | 381000 | 961 |
| 255 | 20241022 | 144500 | 107574522500 | 381500 | 382000 | 383000 | 381500 | 2412 |
| 256 | 20241022 | 144400 | 106652494000 | 382000 | 381500 | 382500 | 381500 | 603 |
| 257 | 20241022 | 144300 | 106422191500 | 382000 | 382500 | 383000 | 381000 | 1076 |
| 258 | 20241022 | 144200 | 106011130000 | 382500 | 383500 | 384000 | 382500 | 1582 |
| 259 | 20241022 | 144100 | 105405141000 | 384000 | 383500 | 384000 | 383000 | 2147 |
| 260 | 20241022 | 144000 | 104581506000 | 384000 | 384000 | 384000 | 383500 | 1327 |
| 261 | 20241022 | 143900 | 104072229500 | 383500 | 383500 | 384000 | 383000 | 1959 |
| 262 | 20241022 | 143800 | 103320971500 | 383500 | 383000 | 383500 | 382500 | 1345 |
| 263 | 20241022 | 143700 | 102805741500 | 382500 | 382000 | 383000 | 382000 | 833 |
| 264 | 20241022 | 143600 | 102487154500 | 382000 | 383000 | 383500 | 382000 | 2428 |
| 265 | 20241022 | 143500 | 101557586500 | 383500 | 383500 | 383500 | 383000 | 911 |
| 266 | 20241022 | 143400 | 101208448500 | 383500 | 383000 | 383500 | 382500 | 4067 |
| 267 | 20241022 | 143300 | 99649983500 | 382500 | 381000 | 383000 | 380500 | 4353 |
| 268 | 20241022 | 143200 | 97987663500 | 380500 | 380500 | 381000 | 380000 | 3712 |
| 269 | 20241022 | 143100 | 96574672500 | 380000 | 379000 | 380000 | 379000 | 4655 |
| 270 | 20241022 | 143000 | 94807198500 | 379000 | 378500 | 379500 | 378500 | 1626 |
| 271 | 20241022 | 142900 | 94190974000 | 379000 | 378500 | 379000 | 378000 | 1174 |
| 272 | 20241022 | 142800 | 93746514000 | 378500 | 377500 | 378500 | 377500 | 1299 |
| 273 | 20241022 | 142700 | 93255475000 | 377500 | 377000 | 378000 | 376500 | 1608 |
| 274 | 20241022 | 142600 | 92648794500 | 377000 | 376500 | 377000 | 376500 | 354 |
| 275 | 20241022 | 142500 | 92515389000 | 377000 | 376500 | 377000 | 376500 | 950 |
| 276 | 20241022 | 142400 | 92157560500 | 376500 | 377000 | 377000 | 376500 | 496 |
| 277 | 20241022 | 142300 | 91970695000 | 377000 | 376500 | 377000 | 376500 | 150 |
| 278 | 20241022 | 142200 | 91914172500 | 377000 | 376000 | 377000 | 376000 | 773 |
| 279 | 20241022 | 142100 | 91623114000 | 376000 | 376500 | 376500 | 376000 | 155 |
| 280 | 20241022 | 142000 | 91564793000 | 376500 | 376000 | 376500 | 376000 | 459 |
| 281 | 20241022 | 141900 | 91392017000 | 376000 | 376500 | 376500 | 376000 | 447 |
| 282 | 20241022 | 141800 | 91223742500 | 376500 | 376000 | 376500 | 376000 | 179 |
| 283 | 20241022 | 141700 | 91156391500 | 376000 | 376500 | 376500 | 376000 | 207 |
| 284 | 20241022 | 141600 | 91078498500 | 376000 | 376000 | 376500 | 376000 | 189 |
| 285 | 20241022 | 141500 | 91007396000 | 376000 | 376000 | 376500 | 376000 | 222 |
| 286 | 20241022 | 141400 | 90923876000 | 376500 | 376500 | 376500 | 376000 | 165 |
| 287 | 20241022 | 141300 | 90861811000 | 376000 | 376500 | 376500 | 376000 | 111 |
| 288 | 20241022 | 141200 | 90820051500 | 376000 | 376500 | 376500 | 376000 | 206 |
| 289 | 20241022 | 141100 | 90742563500 | 376500 | 376000 | 376500 | 376000 | 139 |
| 290 | 20241022 | 141000 | 90690257500 | 376000 | 376500 | 376500 | 376000 | 153 |
| 291 | 20241022 | 140900 | 90632672000 | 376000 | 376500 | 377000 | 376000 | 377 |
| 292 | 20241022 | 140800 | 90490818000 | 376500 | 376500 | 376500 | 376000 | 914 |
| 293 | 20241022 | 140700 | 90146708000 | 376500 | 376000 | 376500 | 376000 | 293 |
| 294 | 20241022 | 140600 | 90036504500 | 376500 | 376000 | 376500 | 376000 | 352 |
| 295 | 20241022 | 140500 | 89904101500 | 376000 | 376000 | 376500 | 376000 | 379 |
| 296 | 20241022 | 140400 | 89761565000 | 376500 | 376500 | 376500 | 376000 | 334 |
| 297 | 20241022 | 140300 | 89635913000 | 376000 | 376000 | 376500 | 376000 | 84 |
| 298 | 20241022 | 140200 | 89604311500 | 376000 | 376500 | 376500 | 376000 | 158 |
| 299 | 20241022 | 140100 | 89544870000 | 376000 | 376500 | 376500 | 376000 | 384 |
| 300 | 20241022 | 140000 | 89400425000 | 376500 | 376500 | 376500 | 376000 | 224 |
| 301 | 20241022 | 135900 | 89316173500 | 376000 | 376000 | 376500 | 376000 | 105 |
| 302 | 20241022 | 135800 | 89276668000 | 376000 | 376500 | 376500 | 376000 | 237 |
| 303 | 20241022 | 135700 | 89187504000 | 376500 | 377000 | 377000 | 376000 | 226 |
| 304 | 20241022 | 135600 | 89102402500 | 377000 | 377000 | 377000 | 376500 | 203 |
| 305 | 20241022 | 135500 | 89025944000 | 377000 | 377000 | 377000 | 376500 | 210 |
| 306 | 20241022 | 135400 | 88946836500 | 376500 | 376500 | 377000 | 376500 | 261 |
| 307 | 20241022 | 135300 | 88848527500 | 376500 | 376500 | 377000 | 376000 | 195 |
| 308 | 20241022 | 135200 | 88775100500 | 376500 | 376000 | 377000 | 376000 | 334 |
| 309 | 20241022 | 135100 | 88649356500 | 376500 | 377000 | 377000 | 376500 | 379 |
| 310 | 20241022 | 135000 | 88506635500 | 377000 | 376500 | 377000 | 376500 | 270 |
| 311 | 20241022 | 134900 | 88404905500 | 376500 | 376500 | 376500 | 376000 | 655 |
| 312 | 20241022 | 134800 | 88158322000 | 376500 | 376500 | 376500 | 376000 | 341 |
| 313 | 20241022 | 134700 | 88030073500 | 376000 | 375500 | 376000 | 375500 | 1265 |
| 314 | 20241022 | 134600 | 87554475500 | 375500 | 376000 | 376000 | 375500 | 321 |
| 315 | 20241022 | 134500 | 87433917500 | 376000 | 375000 | 376000 | 374500 | 2320 |
| 316 | 20241022 | 134400 | 86563344000 | 375000 | 374500 | 375000 | 374500 | 245 |
| 317 | 20241022 | 134300 | 86471557500 | 374500 | 374500 | 375000 | 374500 | 451 |
| 318 | 20241022 | 134200 | 86302607000 | 374500 | 374500 | 375000 | 374500 | 499 |
| 319 | 20241022 | 134100 | 86115707000 | 374500 | 374500 | 375000 | 374500 | 412 |
| 320 | 20241022 | 134000 | 85961360000 | 374500 | 375500 | 375500 | 374500 | 1511 |
| 321 | 20241022 | 133900 | 85394738500 | 375000 | 375000 | 375500 | 375000 | 272 |
| 322 | 20241022 | 133800 | 85292714500 | 375000 | 375000 | 375500 | 375000 | 236 |
| 323 | 20241022 | 133700 | 85204183000 | 375000 | 375500 | 375500 | 375000 | 135 |
| 324 | 20241022 | 133600 | 85153533500 | 375500 | 375000 | 375500 | 375000 | 231 |
| 325 | 20241022 | 133500 | 85066867500 | 375500 | 375000 | 375500 | 375000 | 252 |
| 326 | 20241022 | 133400 | 84972351000 | 375000 | 375000 | 375500 | 375000 | 220 |
| 327 | 20241022 | 133300 | 84889827000 | 375000 | 375500 | 375500 | 375000 | 500 |
| 328 | 20241022 | 133200 | 84702289500 | 375500 | 375500 | 375500 | 375000 | 222 |
| 329 | 20241022 | 133100 | 84619006500 | 375500 | 375000 | 375500 | 375000 | 330 |
| 330 | 20241022 | 133000 | 84495232500 | 375500 | 375000 | 375500 | 375000 | 324 |
| 331 | 20241022 | 132900 | 84373697500 | 375000 | 375500 | 376000 | 375000 | 313 |
| 332 | 20241022 | 132800 | 84256175000 | 375500 | 375500 | 376000 | 375500 | 561 |
| 333 | 20241022 | 132700 | 84045486500 | 375500 | 376000 | 376000 | 375500 | 272 |
| 334 | 20241022 | 132600 | 83943305500 | 375500 | 375500 | 376000 | 375500 | 204 |
| 335 | 20241022 | 132500 | 83866670500 | 375500 | 376000 | 376000 | 375500 | 244 |
| 336 | 20241022 | 132400 | 83775019500 | 375500 | 376000 | 376000 | 375500 | 212 |
| 337 | 20241022 | 132300 | 83695397500 | 376000 | 375500 | 376000 | 375500 | 200 |
| 338 | 20241022 | 132200 | 83620265000 | 375500 | 375500 | 376000 | 375500 | 217 |
| 339 | 20241022 | 132100 | 83538760000 | 376000 | 375500 | 376000 | 375500 | 144 |
| 340 | 20241022 | 132000 | 83484681000 | 376000 | 375500 | 376000 | 375500 | 537 |
| 341 | 20241022 | 131900 | 83282946500 | 376000 | 375500 | 376000 | 375500 | 250 |
| 342 | 20241022 | 131800 | 83189030500 | 376000 | 375500 | 376000 | 375500 | 221 |
| 343 | 20241022 | 131700 | 83106021500 | 375500 | 376000 | 376000 | 375500 | 191 |
| 344 | 20241022 | 131600 | 83034283500 | 376000 | 375500 | 376000 | 375500 | 333 |
| 345 | 20241022 | 131500 | 82909197500 | 375500 | 376000 | 376000 | 375500 | 153 |
| 346 | 20241022 | 131400 | 82851729500 | 376000 | 375500 | 376000 | 375500 | 205 |
| 347 | 20241022 | 131300 | 82774738500 | 375500 | 375500 | 376000 | 375500 | 204 |
| 348 | 20241022 | 131200 | 82698095500 | 376000 | 376000 | 376000 | 375500 | 200 |
| 349 | 20241022 | 131100 | 82622980000 | 375500 | 376000 | 376000 | 375500 | 242 |
| 350 | 20241022 | 131000 | 82532087500 | 375500 | 376000 | 376000 | 375500 | 330 |
| 351 | 20241022 | 130900 | 82408148000 | 375500 | 375500 | 376000 | 375500 | 161 |
| 352 | 20241022 | 130800 | 82347673500 | 375500 | 376000 | 376000 | 375500 | 285 |
| 353 | 20241022 | 130700 | 82240623500 | 376000 | 375500 | 376000 | 375500 | 412 |
| 354 | 20241022 | 130600 | 82085895000 | 376000 | 375500 | 376000 | 375500 | 218 |
| 355 | 20241022 | 130500 | 82003996000 | 375500 | 375500 | 376000 | 375500 | 212 |
| 356 | 20241022 | 130400 | 81924367500 | 375500 | 375500 | 376000 | 375500 | 285 |
| 357 | 20241022 | 130300 | 81817295000 | 375500 | 376000 | 376000 | 375500 | 220 |
| 358 | 20241022 | 130200 | 81734623500 | 375500 | 376000 | 376000 | 375500 | 322 |
| 359 | 20241022 | 130100 | 81613688000 | 376000 | 376000 | 376000 | 375500 | 258 |
| 360 | 20241022 | 130000 | 81516780000 | 376000 | 376000 | 376000 | 375500 | 219 |
| 361 | 20241022 | 125900 | 81434503000 | 375500 | 375500 | 376000 | 375500 | 165 |
| 362 | 20241022 | 125800 | 81372516500 | 376000 | 375500 | 376000 | 375500 | 361 |
| 363 | 20241022 | 125700 | 81236910000 | 376000 | 375500 | 376000 | 375500 | 283 |
| 364 | 20241022 | 125600 | 81130599500 | 375500 | 375500 | 376000 | 375500 | 378 |
| 365 | 20241022 | 125500 | 80988619000 | 375500 | 375500 | 376000 | 375500 | 152 |
| 366 | 20241022 | 125400 | 80931533000 | 376000 | 376000 | 376000 | 375500 | 280 |
| 367 | 20241022 | 125300 | 80826333000 | 375500 | 375500 | 376000 | 375500 | 527 |
| 368 | 20241022 | 125200 | 80628434500 | 376000 | 375500 | 376000 | 375500 | 149 |
| 369 | 20241022 | 125100 | 80572469500 | 375500 | 375500 | 376000 | 375500 | 267 |
| 370 | 20241022 | 125000 | 80472118500 | 375500 | 375500 | 376000 | 375500 | 219 |
| 371 | 20241022 | 124900 | 80389869500 | 375500 | 376000 | 376000 | 375500 | 217 |
| 372 | 20241022 | 124800 | 80308365500 | 375500 | 376000 | 376000 | 375500 | 213 |
| 373 | 20241022 | 124700 | 80228338500 | 375500 | 376000 | 376000 | 375500 | 175 |
| 374 | 20241022 | 124600 | 80162605500 | 375500 | 376000 | 376500 | 375500 | 909 |
| 375 | 20241022 | 124500 | 79820856000 | 376500 | 376000 | 376500 | 376000 | 337 |
| 376 | 20241022 | 124400 | 79694107000 | 376500 | 376000 | 376500 | 376000 | 398 |
| 377 | 20241022 | 124300 | 79544412000 | 376500 | 376500 | 377000 | 376000 | 241 |
| 378 | 20241022 | 124200 | 79453716500 | 377000 | 376500 | 377000 | 376500 | 366 |
| 379 | 20241022 | 124100 | 79315880500 | 376500 | 376500 | 377000 | 376500 | 692 |
| 380 | 20241022 | 124000 | 79055324500 | 377000 | 377000 | 377000 | 376500 | 161 |
| 381 | 20241022 | 123900 | 78994689000 | 377000 | 377000 | 377000 | 376500 | 152 |
| 382 | 20241022 | 123800 | 78937431000 | 377000 | 376500 | 377000 | 376500 | 335 |
| 383 | 20241022 | 123700 | 78811168000 | 377000 | 377000 | 377000 | 376500 | 257 |
| 384 | 20241022 | 123600 | 78714325500 | 376500 | 377000 | 377000 | 376500 | 95 |
| 385 | 20241022 | 123500 | 78678528500 | 377000 | 376500 | 377000 | 376500 | 173 |
| 386 | 20241022 | 123400 | 78613331000 | 377000 | 376500 | 377000 | 376500 | 266 |
| 387 | 20241022 | 123300 | 78513054500 | 376500 | 377000 | 377500 | 376500 | 147 |
| 388 | 20241022 | 123200 | 78457656000 | 377000 | 376500 | 377500 | 376500 | 910 |
| 389 | 20241022 | 123100 | 78114592500 | 376500 | 377500 | 377500 | 376500 | 1301 |
| 390 | 20241022 | 123000 | 77624106000 | 377500 | 377500 | 377500 | 377000 | 110 |
| 391 | 20241022 | 122900 | 77582621500 | 377000 | 377500 | 377500 | 377000 | 140 |
| 392 | 20241022 | 122800 | 77529799500 | 377000 | 377500 | 377500 | 377000 | 153 |
| 393 | 20241022 | 122700 | 77472096500 | 377000 | 377500 | 377500 | 377000 | 81 |
| 394 | 20241022 | 122600 | 77441540500 | 377000 | 377000 | 377500 | 377000 | 93 |
| 395 | 20241022 | 122500 | 77406440000 | 377000 | 377500 | 377500 | 377000 | 1015 |
| 396 | 20241022 | 122400 | 77023294000 | 377500 | 377500 | 377500 | 377000 | 131 |
| 397 | 20241022 | 122300 | 76973865500 | 377500 | 377500 | 377500 | 377000 | 135 |
| 398 | 20241022 | 122200 | 76922950500 | 377500 | 377500 | 377500 | 377000 | 134 |
| 399 | 20241022 | 122100 | 76872408500 | 377000 | 377000 | 377500 | 377000 | 281 |
| 400 | 20241022 | 122000 | 76766407500 | 377000 | 377500 | 377500 | 377000 | 250 |
| 401 | 20241022 | 121900 | 76672065000 | 377500 | 377000 | 377500 | 377000 | 83 |
| 402 | 20241022 | 121800 | 76640744000 | 377000 | 377000 | 377500 | 377000 | 294 |
| 403 | 20241022 | 121700 | 76529841500 | 377500 | 377000 | 377500 | 376500 | 1964 |
| 404 | 20241022 | 121600 | 75789333500 | 376500 | 377000 | 377000 | 376500 | 145 |
| 405 | 20241022 | 121500 | 75734719000 | 377000 | 376500 | 377000 | 376500 | 143 |
| 406 | 20241022 | 121400 | 75680831000 | 376500 | 377000 | 377000 | 376500 | 202 |
| 407 | 20241022 | 121300 | 75604739000 | 377000 | 377000 | 377000 | 376500 | 180 |
| 408 | 20241022 | 121200 | 75536915500 | 377000 | 376500 | 377000 | 376500 | 206 |
| 409 | 20241022 | 121100 | 75459325500 | 377000 | 377000 | 377000 | 376500 | 129 |
| 410 | 20241022 | 121000 | 75410706000 | 376500 | 376500 | 377000 | 376500 | 191 |
| 411 | 20241022 | 120900 | 75338736000 | 377000 | 376500 | 377000 | 376500 | 89 |
| 412 | 20241022 | 120800 | 75305209000 | 376500 | 377000 | 377000 | 376500 | 96 |
| 413 | 20241022 | 120700 | 75269021000 | 377000 | 376500 | 377000 | 376500 | 181 |
| 414 | 20241022 | 120600 | 75200854500 | 377000 | 376500 | 377000 | 376000 | 1198 |
| 415 | 20241022 | 120500 | 74749779500 | 376500 | 376000 | 376500 | 376000 | 443 |
| 416 | 20241022 | 120400 | 74583035500 | 376000 | 376500 | 376500 | 376000 | 209 |
| 417 | 20241022 | 120300 | 74504405500 | 376500 | 376000 | 376500 | 376000 | 125 |
| 418 | 20241022 | 120200 | 74457349000 | 376500 | 376000 | 376500 | 376000 | 71 |
| 419 | 20241022 | 120100 | 74430633500 | 376500 | 376500 | 376500 | 375500 | 1518 |
| 420 | 20241022 | 120000 | 73859859500 | 376500 | 376000 | 376500 | 376000 | 131 |
| 421 | 20241022 | 115900 | 73810560000 | 376500 | 376500 | 376500 | 376000 | 45 |
| 422 | 20241022 | 115800 | 73793621500 | 376000 | 376000 | 376500 | 376000 | 143 |
| 423 | 20241022 | 115700 | 73739842500 | 376000 | 376500 | 376500 | 376000 | 195 |
| 424 | 20241022 | 115600 | 73666480500 | 376000 | 376500 | 376500 | 376000 | 49 |
| 425 | 20241022 | 115500 | 73648045500 | 376500 | 376000 | 376500 | 376000 | 209 |
| 426 | 20241022 | 115400 | 73569364500 | 376000 | 376500 | 376500 | 376000 | 118 |
| 427 | 20241022 | 115300 | 73524963500 | 376500 | 376500 | 377000 | 376000 | 311 |
| 428 | 20241022 | 115200 | 73407874500 | 376500 | 376500 | 377000 | 376500 | 275 |
| 429 | 20241022 | 115100 | 73304323000 | 377000 | 377000 | 377000 | 376500 | 210 |
| 430 | 20241022 | 115000 | 73225200000 | 376500 | 376500 | 377000 | 376000 | 504 |
| 431 | 20241022 | 114900 | 73035433000 | 376500 | 376000 | 376500 | 376000 | 127 |
| 432 | 20241022 | 114800 | 72987632000 | 376000 | 375500 | 376500 | 375500 | 79 |
| 433 | 20241022 | 114700 | 72957908500 | 377000 | 376000 | 377000 | 375500 | 2129 |
| 434 | 20241022 | 114600 | 72157121000 | 375500 | 375500 | 376000 | 375500 | 248 |
| 435 | 20241022 | 114500 | 72063966000 | 375500 | 376500 | 376500 | 375500 | 532 |
| 436 | 20241022 | 114400 | 71863929500 | 376000 | 376500 | 376500 | 376000 | 205 |
| 437 | 20241022 | 114300 | 71786831500 | 376500 | 376000 | 376500 | 376000 | 211 |
| 438 | 20241022 | 114200 | 71707451000 | 376500 | 376500 | 376500 | 376000 | 633 |
| 439 | 20241022 | 114100 | 71469422000 | 376000 | 376500 | 376500 | 376000 | 656 |
| 440 | 20241022 | 114000 | 71222731500 | 376500 | 376000 | 376500 | 376000 | 194 |
| 441 | 20241022 | 113900 | 71149722000 | 376500 | 376000 | 376500 | 376000 | 138 |
| 442 | 20241022 | 113800 | 71097810000 | 376500 | 376500 | 376500 | 376000 | 147 |
| 443 | 20241022 | 113700 | 71042481000 | 376000 | 376000 | 376500 | 376000 | 197 |
| 444 | 20241022 | 113600 | 70968400000 | 376000 | 376500 | 376500 | 376000 | 122 |
| 445 | 20241022 | 113500 | 70922487000 | 376500 | 376500 | 376500 | 376000 | 182 |
| 446 | 20241022 | 113400 | 70853992500 | 376500 | 376000 | 376500 | 376000 | 119 |
| 447 | 20241022 | 113300 | 70809207500 | 376500 | 376500 | 377000 | 376000 | 217 |
| 448 | 20241022 | 113200 | 70727506000 | 376500 | 377000 | 377000 | 376500 | 139 |
| 449 | 20241022 | 113100 | 70675145000 | 377000 | 376500 | 377000 | 376000 | 208 |
| 450 | 20241022 | 113000 | 70596809000 | 376500 | 376000 | 377000 | 376000 | 232 |
| 451 | 20241022 | 112900 | 70509460000 | 376500 | 376500 | 377000 | 376000 | 588 |
| 452 | 20241022 | 112800 | 70288086000 | 376500 | 376500 | 377000 | 376500 | 257 |
| 453 | 20241022 | 112700 | 70191304500 | 376500 | 376500 | 377000 | 376500 | 162 |
| 454 | 20241022 | 112600 | 70130283000 | 376500 | 376000 | 377000 | 376000 | 565 |
| 455 | 20241022 | 112500 | 69917576000 | 376500 | 376000 | 376500 | 376000 | 314 |
| 456 | 20241022 | 112400 | 69799428500 | 376500 | 376500 | 376500 | 376000 | 108 |
| 457 | 20241022 | 112300 | 69758790000 | 376000 | 376500 | 376500 | 376000 | 230 |
| 458 | 20241022 | 112200 | 69672272500 | 376000 | 376000 | 376500 | 376000 | 139 |
| 459 | 20241022 | 112100 | 69619946000 | 376000 | 376000 | 376500 | 376000 | 142 |
| 460 | 20241022 | 112000 | 69566524500 | 376000 | 376500 | 376500 | 376000 | 79 |
| 461 | 20241022 | 111900 | 69536813000 | 376000 | 376500 | 376500 | 376000 | 122 |
| 462 | 20241022 | 111800 | 69490887500 | 376500 | 376500 | 376500 | 376000 | 639 |
| 463 | 20241022 | 111700 | 69250484500 | 376500 | 376000 | 376500 | 376000 | 39 |
| 464 | 20241022 | 111600 | 69235806000 | 376500 | 376000 | 376500 | 375500 | 71 |
| 465 | 20241022 | 111500 | 69209084000 | 376000 | 375500 | 376500 | 375500 | 757 |
| 466 | 20241022 | 111400 | 68924493500 | 375500 | 375500 | 376000 | 375500 | 342 |
| 467 | 20241022 | 111300 | 68796058500 | 376000 | 376000 | 376000 | 375500 | 87 |
| 468 | 20241022 | 111200 | 68763370000 | 375500 | 376000 | 376000 | 375500 | 307 |
| 469 | 20241022 | 111100 | 68648052000 | 375500 | 376000 | 376000 | 375500 | 129 |
| 470 | 20241022 | 111000 | 68599607500 | 376000 | 376500 | 376500 | 375500 | 649 |
| 471 | 20241022 | 110900 | 68355560000 | 376500 | 376000 | 376500 | 376000 | 670 |
| 472 | 20241022 | 110800 | 68103386500 | 376000 | 376000 | 376500 | 376000 | 142 |
| 473 | 20241022 | 110700 | 68049984000 | 376500 | 376500 | 376500 | 376000 | 122 |
| 474 | 20241022 | 110600 | 68004092000 | 376500 | 376000 | 376500 | 376000 | 175 |
| 475 | 20241022 | 110500 | 67938271000 | 376500 | 376000 | 376500 | 375500 | 210 |
| 476 | 20241022 | 110400 | 67859279000 | 376000 | 375500 | 376000 | 375000 | 1350 |
| 477 | 20241022 | 110300 | 67351887000 | 375500 | 374500 | 375500 | 374500 | 737 |
| 478 | 20241022 | 110200 | 67075643500 | 374500 | 374500 | 375000 | 374500 | 379 |
| 479 | 20241022 | 110100 | 66933684500 | 375000 | 374500 | 375000 | 374500 | 233 |
| 480 | 20241022 | 110000 | 66846396500 | 374500 | 374500 | 375000 | 374500 | 250 |
| 481 | 20241022 | 105900 | 66752738000 | 375000 | 375000 | 375000 | 374500 | 198 |
| 482 | 20241022 | 105800 | 66678560500 | 374500 | 374500 | 375000 | 374500 | 149 |
| 483 | 20241022 | 105700 | 66622739500 | 375000 | 375000 | 375500 | 374500 | 285 |
| 484 | 20241022 | 105600 | 66515888000 | 375000 | 375500 | 375500 | 375000 | 723 |
| 485 | 20241022 | 105500 | 66244722000 | 375500 | 375500 | 375500 | 375000 | 698 |
| 486 | 20241022 | 105400 | 65982889500 | 375500 | 375500 | 375500 | 375000 | 205 |
| 487 | 20241022 | 105300 | 65906007500 | 375000 | 376000 | 376000 | 375000 | 173 |
| 488 | 20241022 | 105200 | 65841067000 | 375500 | 376000 | 376000 | 375500 | 424 |
| 489 | 20241022 | 105100 | 65681832500 | 375500 | 375500 | 376000 | 375500 | 210 |
| 490 | 20241022 | 105000 | 65602954500 | 375500 | 375500 | 376000 | 375500 | 221 |
| 491 | 20241022 | 104900 | 65519957500 | 375500 | 376000 | 376000 | 375500 | 234 |
| 492 | 20241022 | 104800 | 65432051500 | 375500 | 376000 | 376500 | 375500 | 293 |
| 493 | 20241022 | 104700 | 65321921500 | 376000 | 376000 | 376500 | 376000 | 330 |
| 494 | 20241022 | 104600 | 65197812500 | 376000 | 376500 | 377000 | 376000 | 430 |
| 495 | 20241022 | 104500 | 65035984000 | 376500 | 377000 | 377000 | 376500 | 173 |
| 496 | 20241022 | 104400 | 64970819000 | 377000 | 376500 | 377000 | 376500 | 145 |
| 497 | 20241022 | 104300 | 64916193500 | 376500 | 377000 | 377500 | 376500 | 229 |
| 498 | 20241022 | 104200 | 64829905000 | 377000 | 377000 | 377500 | 377000 | 491 |
| 499 | 20241022 | 104100 | 64644701000 | 377000 | 377500 | 377500 | 377000 | 179 |
| 500 | 20241022 | 104000 | 64577192000 | 377500 | 377500 | 378000 | 377000 | 518 |
| 501 | 20241022 | 103900 | 64381615500 | 378000 | 378000 | 378500 | 378000 | 1165 |
| 502 | 20241022 | 103800 | 63941219000 | 378500 | 378500 | 378500 | 378000 | 673 |
| 503 | 20241022 | 103700 | 63686524000 | 378500 | 378000 | 378500 | 378000 | 599 |
| 504 | 20241022 | 103600 | 63459846500 | 378000 | 377000 | 378000 | 376500 | 2261 |
| 505 | 20241022 | 103500 | 62606497000 | 377000 | 377000 | 377500 | 376500 | 694 |
| 506 | 20241022 | 103400 | 62344861000 | 377000 | 377000 | 377000 | 376500 | 537 |
| 507 | 20241022 | 103300 | 62142440500 | 377000 | 376000 | 377000 | 376000 | 684 |
| 508 | 20241022 | 103200 | 61884767500 | 376000 | 376000 | 376500 | 376000 | 359 |
| 509 | 20241022 | 103100 | 61749679000 | 376500 | 376000 | 377000 | 375500 | 793 |
| 510 | 20241022 | 103000 | 61451384500 | 375000 | 376000 | 376000 | 375000 | 2043 |
| 511 | 20241022 | 102900 | 60684348000 | 375500 | 375500 | 376000 | 375000 | 362 |
| 512 | 20241022 | 102800 | 60548389500 | 375000 | 376000 | 376000 | 375000 | 649 |
| 513 | 20241022 | 102700 | 60304629000 | 376000 | 375500 | 376000 | 375500 | 242 |
| 514 | 20241022 | 102600 | 60213716500 | 375500 | 375000 | 375500 | 374500 | 601 |
| 515 | 20241022 | 102500 | 59988268000 | 375000 | 374000 | 375000 | 373500 | 1318 |
| 516 | 20241022 | 102400 | 59494991500 | 374500 | 374000 | 374500 | 374000 | 266 |
| 517 | 20241022 | 102300 | 59395461000 | 374000 | 374000 | 374500 | 374000 | 260 |
| 518 | 20241022 | 102200 | 59298206500 | 374000 | 374000 | 374500 | 373500 | 374 |
| 519 | 20241022 | 102100 | 59158312500 | 374000 | 373500 | 374000 | 373000 | 602 |
| 520 | 20241022 | 102000 | 58933397000 | 373500 | 372500 | 373500 | 372500 | 243 |
| 521 | 20241022 | 101900 | 58842693500 | 372500 | 371500 | 373000 | 371500 | 1456 |
| 522 | 20241022 | 101800 | 58300977500 | 371500 | 372000 | 372000 | 371500 | 649 |
| 523 | 20241022 | 101700 | 58059758500 | 372000 | 372500 | 372500 | 371500 | 933 |
| 524 | 20241022 | 101600 | 57712646000 | 372000 | 372000 | 372500 | 371500 | 2066 |
| 525 | 20241022 | 101500 | 56944517500 | 372000 | 372500 | 373000 | 372000 | 612 |
| 526 | 20241022 | 101400 | 56716573500 | 373000 | 373000 | 373500 | 373000 | 590 |
| 527 | 20241022 | 101300 | 56496490000 | 373000 | 374000 | 374000 | 373000 | 533 |
| 528 | 20241022 | 101200 | 56297473500 | 374000 | 374500 | 375000 | 373500 | 538 |
| 529 | 20241022 | 101100 | 56096138500 | 374500 | 375000 | 375000 | 374000 | 734 |
| 530 | 20241022 | 101000 | 55821137500 | 375000 | 375500 | 376000 | 374500 | 730 |
| 531 | 20241022 | 100900 | 55547260500 | 375000 | 375000 | 376000 | 375000 | 598 |
| 532 | 20241022 | 100800 | 55322811000 | 375000 | 376500 | 376500 | 375000 | 1350 |
| 533 | 20241022 | 100700 | 54815828500 | 376500 | 377500 | 377500 | 376500 | 1602 |
| 534 | 20241022 | 100600 | 54211877000 | 377000 | 377000 | 377500 | 376500 | 479 |
| 535 | 20241022 | 100500 | 54031146500 | 377000 | 376000 | 377500 | 376000 | 1528 |
| 536 | 20241022 | 100400 | 53455724000 | 376500 | 376500 | 376500 | 376000 | 225 |
| 537 | 20241022 | 100300 | 53371088500 | 376500 | 375000 | 376500 | 374500 | 2252 |
| 538 | 20241022 | 100200 | 52525123000 | 375000 | 375000 | 375500 | 374500 | 917 |
| 539 | 20241022 | 100100 | 52181276500 | 375000 | 375500 | 375500 | 374500 | 1004 |
| 540 | 20241022 | 100000 | 51804726000 | 375500 | 374000 | 375500 | 374000 | 1689 |
| 541 | 20241022 | 095900 | 51171038000 | 374500 | 373500 | 374500 | 373000 | 1545 |
| 542 | 20241022 | 095800 | 50593419500 | 373500 | 373000 | 373500 | 372000 | 1012 |
| 543 | 20241022 | 095700 | 50216371000 | 372500 | 372500 | 373000 | 372000 | 1016 |
| 544 | 20241022 | 095600 | 49837935500 | 372500 | 371000 | 373000 | 371000 | 1878 |
| 545 | 20241022 | 095500 | 49139558500 | 371000 | 371500 | 371500 | 371000 | 1015 |
| 546 | 20241022 | 095400 | 48762914500 | 371000 | 371500 | 372000 | 371000 | 2748 |
| 547 | 20241022 | 095300 | 47742692000 | 371500 | 372000 | 372500 | 371500 | 1530 |
| 548 | 20241022 | 095200 | 47173510000 | 372000 | 372500 | 373000 | 372000 | 1483 |
| 549 | 20241022 | 095100 | 46620903500 | 372500 | 373000 | 373000 | 372500 | 1001 |
| 550 | 20241022 | 095000 | 46247788500 | 373000 | 373000 | 373500 | 372500 | 1061 |
| 551 | 20241022 | 094900 | 45852091500 | 373500 | 374000 | 374000 | 372000 | 3816 |
| 552 | 20241022 | 094800 | 44427228500 | 374000 | 372000 | 374000 | 372000 | 2320 |
| 553 | 20241022 | 094700 | 43561438000 | 372500 | 371000 | 372500 | 371000 | 2295 |
| 554 | 20241022 | 094600 | 42708932000 | 371000 | 372000 | 372000 | 371000 | 4375 |
| 555 | 20241022 | 094500 | 41082751500 | 372500 | 373000 | 373000 | 372000 | 3276 |
| 556 | 20241022 | 094400 | 39862389000 | 372500 | 374000 | 374500 | 372500 | 6518 |
| 557 | 20241022 | 094300 | 37428073000 | 374000 | 375500 | 376000 | 374000 | 7280 |
| 558 | 20241022 | 094200 | 34698191500 | 375500 | 375500 | 376000 | 375500 | 1344 |
| 559 | 20241022 | 094100 | 34193463000 | 375500 | 376000 | 376000 | 375500 | 1694 |
| 560 | 20241022 | 094000 | 33557076500 | 376000 | 376500 | 376500 | 376000 | 906 |
| 561 | 20241022 | 093900 | 33216415500 | 376000 | 376000 | 376500 | 376000 | 621 |
| 562 | 20241022 | 093800 | 32982898500 | 376000 | 376000 | 376500 | 376000 | 617 |
| 563 | 20241022 | 093700 | 32750844500 | 376000 | 376500 | 376500 | 376000 | 865 |
| 564 | 20241022 | 093600 | 32425553500 | 376000 | 376500 | 376500 | 376000 | 962 |
| 565 | 20241022 | 093500 | 32063654500 | 376500 | 376500 | 377000 | 376000 | 1420 |
| 566 | 20241022 | 093400 | 31529038500 | 377000 | 376500 | 377000 | 376500 | 636 |
| 567 | 20241022 | 093300 | 31289539000 | 376500 | 377000 | 377000 | 376500 | 982 |
| 568 | 20241022 | 093200 | 30919780500 | 376500 | 377000 | 377000 | 376500 | 804 |
| 569 | 20241022 | 093100 | 30616857000 | 376500 | 377000 | 377500 | 376500 | 955 |
| 570 | 20241022 | 093000 | 30256856500 | 377500 | 377000 | 377500 | 377000 | 753 |
| 571 | 20241022 | 092900 | 29972920500 | 377500 | 377000 | 377500 | 377000 | 505 |
| 572 | 20241022 | 092800 | 29782451000 | 377000 | 377500 | 378000 | 377000 | 745 |
| 573 | 20241022 | 092700 | 29501411000 | 377000 | 377000 | 378500 | 377000 | 1467 |
| 574 | 20241022 | 092600 | 28947563500 | 377000 | 377500 | 377500 | 377000 | 1035 |
| 575 | 20241022 | 092500 | 28557271500 | 377500 | 377500 | 378000 | 377000 | 759 |
| 576 | 20241022 | 092400 | 28270736000 | 377500 | 378500 | 379000 | 377500 | 1596 |
| 577 | 20241022 | 092300 | 27666967500 | 378500 | 379000 | 379000 | 378500 | 908 |
| 578 | 20241022 | 092200 | 27323209500 | 379000 | 379000 | 379500 | 378500 | 1152 |
| 579 | 20241022 | 092100 | 26886582500 | 379000 | 379000 | 379000 | 378000 | 1390 |
| 580 | 20241022 | 092000 | 26360143500 | 378500 | 376500 | 378500 | 376000 | 2303 |
| 581 | 20241022 | 091900 | 25491670000 | 376500 | 375500 | 376500 | 375500 | 2387 |
| 582 | 20241022 | 091800 | 24594138500 | 375500 | 376500 | 376500 | 375500 | 4240 |
| 583 | 20241022 | 091700 | 23000526500 | 376500 | 377000 | 377500 | 376500 | 4256 |
| 584 | 20241022 | 091600 | 21396266500 | 377000 | 378000 | 378500 | 377000 | 3243 |
| 585 | 20241022 | 091500 | 20171403000 | 378000 | 379000 | 379500 | 378000 | 2945 |
| 586 | 20241022 | 091400 | 19056003500 | 379000 | 379500 | 380000 | 379000 | 2098 |
| 587 | 20241022 | 091300 | 18260110500 | 379500 | 380000 | 380500 | 379500 | 3811 |
| 588 | 20241022 | 091200 | 16812134000 | 380500 | 382000 | 382500 | 380000 | 4690 |
| 589 | 20241022 | 091100 | 15025093500 | 382500 | 383500 | 383500 | 382000 | 2268 |
| 590 | 20241022 | 091000 | 14157348500 | 383500 | 383000 | 383500 | 382500 | 1663 |
| 591 | 20241022 | 090900 | 13520198500 | 382500 | 381500 | 383000 | 381500 | 1984 |
| 592 | 20241022 | 090800 | 12762074000 | 382000 | 381500 | 382000 | 381000 | 2914 |
| 593 | 20241022 | 090700 | 11651131500 | 381500 | 381000 | 381500 | 381000 | 1196 |
| 594 | 20241022 | 090600 | 11194955500 | 381000 | 381000 | 381000 | 380500 | 2082 |
| 595 | 20241022 | 090500 | 10402089000 | 380500 | 381500 | 382000 | 380500 | 2878 |
| 596 | 20241022 | 090400 | 9305456000 | 382000 | 383500 | 383500 | 381500 | 5861 |
| 597 | 20241022 | 090300 | 7061795500 | 383500 | 385000 | 385500 | 383000 | 3587 |
| 598 | 20241022 | 090200 | 5684247000 | 385000 | 383500 | 386000 | 383500 | 6238 |
| 599 | 20241022 | 090100 | 3282135500 | 383500 | 383500 | 384000 | 382500 | 2280 |
| 600 | 20241022 | 090000 | 2408305500 | 383500 | 383500 | 384000 | 382000 | 6280 |