36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 191700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 18039 |
| 3 | 20241023 | 191600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 4 | 20241023 | 191500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 5 | 20241023 | 191400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 6 | 20241023 | 191300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 7 | 20241023 | 191200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 8 | 20241023 | 191100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 9 | 20241023 | 191000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 10 | 20241023 | 190900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 11 | 20241023 | 190800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 12 | 20241023 | 190700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 13 | 20241023 | 190600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 14 | 20241023 | 190500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 15 | 20241023 | 190400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 16 | 20241023 | 190300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 17 | 20241023 | 190200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 18 | 20241023 | 190100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 19 | 20241023 | 190000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 20 | 20241023 | 185900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 21 | 20241023 | 185800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 22 | 20241023 | 185700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 23 | 20241023 | 185600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 24 | 20241023 | 185500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 25 | 20241023 | 185400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 26 | 20241023 | 185300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 27 | 20241023 | 185200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 28 | 20241023 | 185100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 29 | 20241023 | 185000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 30 | 20241023 | 184900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 31 | 20241023 | 184800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 32 | 20241023 | 184700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 18039 |
| 33 | 20241023 | 184600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 34 | 20241023 | 184500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 35 | 20241023 | 184400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 36 | 20241023 | 184300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 37 | 20241023 | 184200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 38 | 20241023 | 184100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 39 | 20241023 | 184000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 40 | 20241023 | 183900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 41 | 20241023 | 183800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 42 | 20241023 | 183700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 43 | 20241023 | 183600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 44 | 20241023 | 183500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 45 | 20241023 | 183400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 46 | 20241023 | 183300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 47 | 20241023 | 183200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 48 | 20241023 | 183100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 49 | 20241023 | 183000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 50 | 20241023 | 182900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 51 | 20241023 | 182800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 52 | 20241023 | 182700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 53 | 20241023 | 182600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 54 | 20241023 | 182500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 55 | 20241023 | 182400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 56 | 20241023 | 182300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 57 | 20241023 | 182200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 58 | 20241023 | 182100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 59 | 20241023 | 182000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 60 | 20241023 | 181900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 61 | 20241023 | 181800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 62 | 20241023 | 181700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 18039 |
| 63 | 20241023 | 181600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 64 | 20241023 | 181500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 65 | 20241023 | 181400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 66 | 20241023 | 181300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 67 | 20241023 | 181200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 68 | 20241023 | 181100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 69 | 20241023 | 181000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 70 | 20241023 | 180900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 71 | 20241023 | 180800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 72 | 20241023 | 180700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 73 | 20241023 | 180600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 74 | 20241023 | 180500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 75 | 20241023 | 180400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 76 | 20241023 | 180300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 77 | 20241023 | 180200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 78 | 20241023 | 180100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 79 | 20241023 | 180000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 80 | 20241023 | 175900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 81 | 20241023 | 175800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 82 | 20241023 | 175700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 83 | 20241023 | 175600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 84 | 20241023 | 175500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 85 | 20241023 | 175400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 86 | 20241023 | 175300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 87 | 20241023 | 175200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 88 | 20241023 | 175100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 89 | 20241023 | 175000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 90 | 20241023 | 174900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 91 | 20241023 | 174800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 92 | 20241023 | 174700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 18039 |
| 93 | 20241023 | 174600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 94 | 20241023 | 174500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 95 | 20241023 | 174400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 96 | 20241023 | 174300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 97 | 20241023 | 174200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 98 | 20241023 | 174100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 99 | 20241023 | 174000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 100 | 20241023 | 173900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 101 | 20241023 | 173800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 102 | 20241023 | 173700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 103 | 20241023 | 173600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 104 | 20241023 | 173500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 105 | 20241023 | 173400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 106 | 20241023 | 173300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 107 | 20241023 | 173200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 108 | 20241023 | 173100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 109 | 20241023 | 173000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 110 | 20241023 | 172900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 111 | 20241023 | 172800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 112 | 20241023 | 172700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 113 | 20241023 | 172600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 114 | 20241023 | 172500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 115 | 20241023 | 172400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 116 | 20241023 | 172300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 117 | 20241023 | 172200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 118 | 20241023 | 172100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 119 | 20241023 | 172000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 120 | 20241023 | 171900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 121 | 20241023 | 171800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 122 | 20241023 | 171700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 18039 |
| 123 | 20241023 | 171600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 124 | 20241023 | 171500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 125 | 20241023 | 171400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 126 | 20241023 | 171300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 127 | 20241023 | 171200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 128 | 20241023 | 171100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 129 | 20241023 | 171000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 130 | 20241023 | 170900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 131 | 20241023 | 170800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 132 | 20241023 | 170700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 133 | 20241023 | 170600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 134 | 20241023 | 170500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 135 | 20241023 | 170400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 136 | 20241023 | 170300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 137 | 20241023 | 170200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 138 | 20241023 | 170100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 139 | 20241023 | 170000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 140 | 20241023 | 165900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 141 | 20241023 | 165800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 142 | 20241023 | 165700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 143 | 20241023 | 165600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 144 | 20241023 | 165500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 145 | 20241023 | 165400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 146 | 20241023 | 165300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 147 | 20241023 | 165200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 148 | 20241023 | 165100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 149 | 20241023 | 165000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 150 | 20241023 | 164900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 151 | 20241023 | 164800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 152 | 20241023 | 164700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 18039 |
| 153 | 20241023 | 164600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 154 | 20241023 | 164500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 155 | 20241023 | 164400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 156 | 20241023 | 164300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 157 | 20241023 | 164200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 158 | 20241023 | 164100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 159 | 20241023 | 164000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 160 | 20241023 | 163900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 161 | 20241023 | 163800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 162 | 20241023 | 163700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 163 | 20241023 | 163600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 164 | 20241023 | 163500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 165 | 20241023 | 163400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 166 | 20241023 | 163300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 167 | 20241023 | 163200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 168 | 20241023 | 163100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 169 | 20241023 | 163000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 170 | 20241023 | 162900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 171 | 20241023 | 162800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 172 | 20241023 | 162700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 173 | 20241023 | 162600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 174 | 20241023 | 162500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 175 | 20241023 | 162400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 176 | 20241023 | 162300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 177 | 20241023 | 162200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 178 | 20241023 | 162100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 179 | 20241023 | 162000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 180 | 20241023 | 161900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 181 | 20241023 | 161800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 182 | 20241023 | 161700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 18039 |
| 183 | 20241023 | 161600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 184 | 20241023 | 161500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 185 | 20241023 | 161400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 186 | 20241023 | 161300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 187 | 20241023 | 161200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 188 | 20241023 | 161100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 189 | 20241023 | 161000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 190 | 20241023 | 160900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 191 | 20241023 | 160800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 192 | 20241023 | 160700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 193 | 20241023 | 160600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 194 | 20241023 | 160500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 195 | 20241023 | 160400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 196 | 20241023 | 160300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 197 | 20241023 | 160200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 198 | 20241023 | 160100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 199 | 20241023 | 160000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 200 | 20241023 | 155900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 201 | 20241023 | 155800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 202 | 20241023 | 155700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 203 | 20241023 | 155600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 204 | 20241023 | 155500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 205 | 20241023 | 155400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 206 | 20241023 | 155300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 207 | 20241023 | 155200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 208 | 20241023 | 155100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 209 | 20241023 | 155000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 210 | 20241023 | 154900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 211 | 20241023 | 154800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 212 | 20241023 | 154700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 18039 |
| 213 | 20241023 | 154600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 214 | 20241023 | 154500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 215 | 20241023 | 154400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 216 | 20241023 | 154300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 217 | 20241023 | 154200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 218 | 20241023 | 154100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 219 | 20241023 | 154000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 220 | 20241023 | 153900 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 221 | 20241023 | 153800 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 222 | 20241023 | 153700 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 223 | 20241023 | 153600 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 224 | 20241023 | 153500 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 225 | 20241023 | 153400 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 226 | 20241023 | 153300 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 227 | 20241023 | 153200 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 228 | 20241023 | 153100 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 0 |
| 229 | 20241023 | 153000 | 20699810800 | 107500 | 107500 | 107500 | 107500 | 18039 |
| 230 | 20241023 | 152900 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 231 | 20241023 | 152800 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 232 | 20241023 | 152700 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 233 | 20241023 | 152600 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 234 | 20241023 | 152500 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 235 | 20241023 | 152400 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 236 | 20241023 | 152300 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 237 | 20241023 | 152200 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 238 | 20241023 | 152100 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 239 | 20241023 | 152000 | 18760618300 | 108000 | 108000 | 108000 | 108000 | 0 |
| 240 | 20241023 | 151900 | 18760618300 | 108000 | 107900 | 108100 | 107800 | 499 |
| 241 | 20241023 | 151800 | 18706761800 | 107900 | 108000 | 108000 | 107900 | 276 |
| 242 | 20241023 | 151700 | 18676979700 | 108000 | 107900 | 108000 | 107900 | 286 |
| 243 | 20241023 | 151600 | 18646116300 | 107900 | 108000 | 108000 | 107900 | 398 |
| 244 | 20241023 | 151500 | 18603155100 | 108100 | 107900 | 108100 | 107900 | 268 |
| 245 | 20241023 | 151400 | 18574204800 | 108100 | 108000 | 108100 | 107800 | 410 |
| 246 | 20241023 | 151300 | 18529959900 | 107900 | 107900 | 108100 | 107800 | 508 |
| 247 | 20241023 | 151200 | 18475133200 | 107800 | 108000 | 108100 | 107800 | 336 |
| 248 | 20241023 | 151100 | 18438864500 | 108000 | 108100 | 108100 | 108000 | 161 |
| 249 | 20241023 | 151000 | 18421474200 | 108100 | 108000 | 108100 | 107900 | 996 |
| 250 | 20241023 | 150900 | 18313910400 | 108000 | 108100 | 108100 | 107900 | 225 |
| 251 | 20241023 | 150800 | 18289610900 | 108100 | 107900 | 108100 | 107900 | 435 |
| 252 | 20241023 | 150700 | 18242628300 | 107900 | 108100 | 108100 | 107900 | 189 |
| 253 | 20241023 | 150600 | 18222210100 | 108100 | 108000 | 108300 | 108000 | 757 |
| 254 | 20241023 | 150500 | 18140336700 | 108000 | 108100 | 108200 | 108000 | 220 |
| 255 | 20241023 | 150400 | 18116561200 | 108200 | 108100 | 108200 | 108100 | 230 |
| 256 | 20241023 | 150300 | 18091689000 | 108200 | 108100 | 108200 | 108000 | 430 |
| 257 | 20241023 | 150200 | 18045205500 | 108100 | 107900 | 108100 | 107900 | 255 |
| 258 | 20241023 | 150100 | 18017665200 | 107900 | 107800 | 108000 | 107800 | 336 |
| 259 | 20241023 | 150000 | 17981406200 | 107900 | 107700 | 108100 | 107700 | 1348 |
| 260 | 20241023 | 145900 | 17835908300 | 107800 | 107900 | 108000 | 107700 | 875 |
| 261 | 20241023 | 145800 | 17741553700 | 107900 | 108000 | 108000 | 107900 | 287 |
| 262 | 20241023 | 145700 | 17710580800 | 107900 | 108000 | 108100 | 107900 | 299 |
| 263 | 20241023 | 145600 | 17678291900 | 108100 | 107900 | 108100 | 107900 | 362 |
| 264 | 20241023 | 145500 | 17639201000 | 108000 | 107900 | 108000 | 107900 | 502 |
| 265 | 20241023 | 145400 | 17584992900 | 108000 | 107900 | 108100 | 107900 | 180 |
| 266 | 20241023 | 145300 | 17565553200 | 107900 | 108100 | 108100 | 107900 | 263 |
| 267 | 20241023 | 145200 | 17537140700 | 108000 | 108100 | 108200 | 108000 | 146 |
| 268 | 20241023 | 145100 | 17521360300 | 108100 | 108000 | 108200 | 108000 | 269 |
| 269 | 20241023 | 145000 | 17492289400 | 108000 | 108100 | 108200 | 108000 | 477 |
| 270 | 20241023 | 144900 | 17440727400 | 108100 | 108100 | 108200 | 108000 | 340 |
| 271 | 20241023 | 144800 | 17403969000 | 108100 | 108200 | 108300 | 107900 | 1949 |
| 272 | 20241023 | 144700 | 17193335000 | 108200 | 108300 | 108400 | 108200 | 270 |
| 273 | 20241023 | 144600 | 17164090200 | 108400 | 108300 | 108400 | 108300 | 281 |
| 274 | 20241023 | 144500 | 17133654100 | 108300 | 108400 | 108500 | 108300 | 282 |
| 275 | 20241023 | 144400 | 17103084800 | 108400 | 108500 | 108500 | 108400 | 307 |
| 276 | 20241023 | 144300 | 17069797000 | 108500 | 108400 | 108500 | 108400 | 129 |
| 277 | 20241023 | 144200 | 17055811300 | 108400 | 108500 | 108500 | 108400 | 173 |
| 278 | 20241023 | 144100 | 17037046900 | 108400 | 108500 | 108500 | 108400 | 148 |
| 279 | 20241023 | 144000 | 17021000500 | 108500 | 108400 | 108500 | 108300 | 329 |
| 280 | 20241023 | 143900 | 16985339300 | 108300 | 108400 | 108500 | 108300 | 278 |
| 281 | 20241023 | 143800 | 16955186300 | 108400 | 108500 | 108500 | 108400 | 174 |
| 282 | 20241023 | 143700 | 16936320300 | 108400 | 108300 | 108400 | 108300 | 195 |
| 283 | 20241023 | 143600 | 16915184500 | 108400 | 108300 | 108500 | 108200 | 180 |
| 284 | 20241023 | 143500 | 16895681700 | 108200 | 108300 | 108400 | 108200 | 413 |
| 285 | 20241023 | 143400 | 16850951600 | 108300 | 108400 | 108500 | 108200 | 331 |
| 286 | 20241023 | 143300 | 16815098900 | 108400 | 108400 | 108500 | 108300 | 240 |
| 287 | 20241023 | 143200 | 16789088600 | 108300 | 108300 | 108400 | 108200 | 287 |
| 288 | 20241023 | 143100 | 16758004400 | 108300 | 108400 | 108400 | 108300 | 141 |
| 289 | 20241023 | 143000 | 16742729600 | 108300 | 108300 | 108400 | 108300 | 253 |
| 290 | 20241023 | 142900 | 16715319100 | 108300 | 108300 | 108400 | 108200 | 275 |
| 291 | 20241023 | 142800 | 16685538100 | 108300 | 108400 | 108400 | 108200 | 723 |
| 292 | 20241023 | 142700 | 16607230200 | 108300 | 108300 | 108400 | 108300 | 220 |
| 293 | 20241023 | 142600 | 16583397200 | 108300 | 108400 | 108500 | 108300 | 146 |
| 294 | 20241023 | 142500 | 16567573100 | 108400 | 108400 | 108500 | 108400 | 237 |
| 295 | 20241023 | 142400 | 16541873700 | 108500 | 108400 | 108500 | 108400 | 161 |
| 296 | 20241023 | 142300 | 16524417100 | 108400 | 108500 | 108600 | 108400 | 203 |
| 297 | 20241023 | 142200 | 16502387400 | 108500 | 108500 | 108700 | 108500 | 270 |
| 298 | 20241023 | 142100 | 16473072100 | 108600 | 108600 | 108600 | 108500 | 182 |
| 299 | 20241023 | 142000 | 16453314300 | 108600 | 108600 | 108700 | 108500 | 174 |
| 300 | 20241023 | 141900 | 16434420500 | 108600 | 108500 | 108600 | 108400 | 177 |
| 301 | 20241023 | 141800 | 16415212900 | 108400 | 108400 | 108500 | 108400 | 134 |
| 302 | 20241023 | 141700 | 16400681700 | 108500 | 108500 | 108600 | 108400 | 171 |
| 303 | 20241023 | 141600 | 16382136600 | 108500 | 108300 | 108700 | 108300 | 228 |
| 304 | 20241023 | 141500 | 16357415800 | 108300 | 108300 | 108500 | 108200 | 582 |
| 305 | 20241023 | 141400 | 16294362300 | 108200 | 108500 | 108500 | 108200 | 274 |
| 306 | 20241023 | 141300 | 16264697300 | 108400 | 108200 | 108400 | 108100 | 322 |
| 307 | 20241023 | 141200 | 16229837000 | 108100 | 108200 | 108200 | 108100 | 40 |
| 308 | 20241023 | 141100 | 16225511600 | 108200 | 108000 | 108500 | 107900 | 455 |
| 309 | 20241023 | 141000 | 16176291200 | 107900 | 108000 | 108100 | 107900 | 492 |
| 310 | 20241023 | 140900 | 16123199400 | 108000 | 108000 | 108100 | 107900 | 255 |
| 311 | 20241023 | 140800 | 16095659500 | 108000 | 107900 | 108100 | 107900 | 414 |
| 312 | 20241023 | 140700 | 16050954000 | 108000 | 108100 | 108100 | 107900 | 139 |
| 313 | 20241023 | 140600 | 16035939000 | 108100 | 108000 | 108100 | 108000 | 369 |
| 314 | 20241023 | 140500 | 15996069900 | 108000 | 108100 | 108100 | 108000 | 247 |
| 315 | 20241023 | 140400 | 15969386700 | 108000 | 108000 | 108100 | 108000 | 407 |
| 316 | 20241023 | 140300 | 15925429200 | 108000 | 108000 | 108100 | 108000 | 205 |
| 317 | 20241023 | 140200 | 15903285700 | 108100 | 108000 | 108100 | 107900 | 487 |
| 318 | 20241023 | 140100 | 15850683300 | 107900 | 108100 | 108200 | 107900 | 988 |
| 319 | 20241023 | 140000 | 15743916400 | 108100 | 108100 | 108200 | 108100 | 131 |
| 320 | 20241023 | 135900 | 15729750500 | 108100 | 108200 | 108300 | 108100 | 256 |
| 321 | 20241023 | 135800 | 15702049600 | 108200 | 108200 | 108300 | 108200 | 130 |
| 322 | 20241023 | 135700 | 15687980400 | 108300 | 108100 | 108300 | 108100 | 158 |
| 323 | 20241023 | 135600 | 15670885000 | 108100 | 108200 | 108400 | 108000 | 1213 |
| 324 | 20241023 | 135500 | 15539694400 | 108100 | 108400 | 108400 | 108100 | 1516 |
| 325 | 20241023 | 135400 | 15375553800 | 108400 | 108500 | 108600 | 108400 | 167 |
| 326 | 20241023 | 135300 | 15357436200 | 108500 | 108500 | 108500 | 108400 | 205 |
| 327 | 20241023 | 135200 | 15335196000 | 108500 | 108500 | 108600 | 108400 | 236 |
| 328 | 20241023 | 135100 | 15309588900 | 108500 | 108600 | 108600 | 108400 | 184 |
| 329 | 20241023 | 135000 | 15289612900 | 108600 | 108600 | 108700 | 108500 | 249 |
| 330 | 20241023 | 134900 | 15262557900 | 108500 | 108600 | 108600 | 108500 | 122 |
| 331 | 20241023 | 134800 | 15249315000 | 108600 | 108600 | 108900 | 108400 | 592 |
| 332 | 20241023 | 134700 | 15185060200 | 108600 | 108600 | 108800 | 108500 | 776 |
| 333 | 20241023 | 134600 | 15100785600 | 108500 | 108500 | 108600 | 108500 | 97 |
| 334 | 20241023 | 134500 | 15090254900 | 108500 | 108500 | 108500 | 108400 | 114 |
| 335 | 20241023 | 134400 | 15077890800 | 108400 | 108500 | 108600 | 108400 | 79 |
| 336 | 20241023 | 134300 | 15069320900 | 108500 | 108700 | 108700 | 108400 | 406 |
| 337 | 20241023 | 134200 | 15025291500 | 108900 | 108500 | 108900 | 108400 | 506 |
| 338 | 20241023 | 134100 | 14970359500 | 108500 | 108500 | 108500 | 108400 | 61 |
| 339 | 20241023 | 134000 | 14963745100 | 108500 | 108400 | 108600 | 108300 | 256 |
| 340 | 20241023 | 133900 | 14935974700 | 108300 | 108300 | 108400 | 108200 | 509 |
| 341 | 20241023 | 133800 | 14880859700 | 108300 | 108300 | 108500 | 108300 | 441 |
| 342 | 20241023 | 133700 | 14833058400 | 108300 | 108500 | 108600 | 108300 | 761 |
| 343 | 20241023 | 133600 | 14750520400 | 108600 | 108700 | 108700 | 108500 | 541 |
| 344 | 20241023 | 133500 | 14691789500 | 108600 | 108600 | 108700 | 108600 | 645 |
| 345 | 20241023 | 133400 | 14621687600 | 108600 | 108600 | 108800 | 108600 | 281 |
| 346 | 20241023 | 133300 | 14591149500 | 108700 | 108800 | 108900 | 108700 | 253 |
| 347 | 20241023 | 133200 | 14563634500 | 108800 | 108800 | 108800 | 108700 | 189 |
| 348 | 20241023 | 133100 | 14543078200 | 108700 | 108700 | 108800 | 108600 | 203 |
| 349 | 20241023 | 133000 | 14521010900 | 108700 | 108700 | 108700 | 108600 | 59 |
| 350 | 20241023 | 132900 | 14514598200 | 108700 | 108700 | 108700 | 108600 | 101 |
| 351 | 20241023 | 132800 | 14503621900 | 108700 | 108600 | 108700 | 108500 | 370 |
| 352 | 20241023 | 132700 | 14463433100 | 108600 | 108600 | 108700 | 108600 | 394 |
| 353 | 20241023 | 132600 | 14420640400 | 108700 | 108600 | 108700 | 108600 | 78 |
| 354 | 20241023 | 132500 | 14412162500 | 108700 | 108700 | 108700 | 108600 | 118 |
| 355 | 20241023 | 132400 | 14399337700 | 108700 | 108700 | 108800 | 108600 | 303 |
| 356 | 20241023 | 132300 | 14366404300 | 108700 | 108600 | 108700 | 108600 | 875 |
| 357 | 20241023 | 132200 | 14271296400 | 108600 | 108700 | 108800 | 108500 | 287 |
| 358 | 20241023 | 132100 | 14240121500 | 108700 | 108700 | 108800 | 108600 | 138 |
| 359 | 20241023 | 132000 | 14225119100 | 108800 | 108900 | 108900 | 108600 | 2278 |
| 360 | 20241023 | 131900 | 13977281400 | 108900 | 109100 | 109100 | 108900 | 148 |
| 361 | 20241023 | 131800 | 13961147000 | 109000 | 109000 | 109100 | 109000 | 76 |
| 362 | 20241023 | 131700 | 13952859400 | 109000 | 108900 | 109100 | 108900 | 202 |
| 363 | 20241023 | 131600 | 13930841500 | 108900 | 109100 | 109100 | 108900 | 174 |
| 364 | 20241023 | 131500 | 13911872900 | 109100 | 109000 | 109100 | 108900 | 208 |
| 365 | 20241023 | 131400 | 13889197000 | 108900 | 108900 | 109000 | 108900 | 223 |
| 366 | 20241023 | 131300 | 13864892400 | 109000 | 108900 | 109000 | 108900 | 33 |
| 367 | 20241023 | 131200 | 13861297500 | 109000 | 109000 | 109000 | 108600 | 1179 |
| 368 | 20241023 | 131100 | 13732925700 | 109000 | 109100 | 109200 | 109000 | 1398 |
| 369 | 20241023 | 131000 | 13580489400 | 109100 | 109200 | 109200 | 109100 | 75 |
| 370 | 20241023 | 130900 | 13572305000 | 109100 | 109300 | 109400 | 109100 | 1367 |
| 371 | 20241023 | 130800 | 13422980700 | 109400 | 109300 | 109400 | 109300 | 176 |
| 372 | 20241023 | 130700 | 13403731800 | 109400 | 109400 | 109400 | 109300 | 40 |
| 373 | 20241023 | 130600 | 13399356800 | 109400 | 109300 | 109400 | 109300 | 69 |
| 374 | 20241023 | 130500 | 13391814100 | 109300 | 109300 | 109400 | 109200 | 712 |
| 375 | 20241023 | 130400 | 13313993000 | 109400 | 109300 | 109400 | 109200 | 454 |
| 376 | 20241023 | 130300 | 13264357600 | 109200 | 109300 | 109300 | 109200 | 100 |
| 377 | 20241023 | 130200 | 13253431800 | 109300 | 109400 | 109400 | 109200 | 509 |
| 378 | 20241023 | 130100 | 13197798000 | 109400 | 109300 | 109400 | 109300 | 106 |
| 379 | 20241023 | 130000 | 13186209100 | 109400 | 109300 | 109400 | 109300 | 91 |
| 380 | 20241023 | 125900 | 13176255100 | 109400 | 109300 | 109400 | 109200 | 227 |
| 381 | 20241023 | 125800 | 13151445100 | 109300 | 109400 | 109400 | 109300 | 305 |
| 382 | 20241023 | 125700 | 13118087800 | 109500 | 109500 | 109500 | 109400 | 176 |
| 383 | 20241023 | 125600 | 13098822400 | 109400 | 109400 | 109500 | 109300 | 386 |
| 384 | 20241023 | 125500 | 13056564100 | 109400 | 109300 | 109500 | 109300 | 77 |
| 385 | 20241023 | 125400 | 13048140700 | 109400 | 109400 | 109500 | 109300 | 330 |
| 386 | 20241023 | 125300 | 13012039200 | 109400 | 109500 | 109600 | 109300 | 388 |
| 387 | 20241023 | 125200 | 12969586900 | 109400 | 109500 | 109500 | 109300 | 170 |
| 388 | 20241023 | 125100 | 12950989400 | 109500 | 109400 | 109500 | 109300 | 103 |
| 389 | 20241023 | 125000 | 12939719800 | 109500 | 109400 | 109500 | 109300 | 177 |
| 390 | 20241023 | 124900 | 12920352200 | 109500 | 109400 | 109500 | 109300 | 191 |
| 391 | 20241023 | 124800 | 12899459200 | 109300 | 109400 | 109400 | 109300 | 30 |
| 392 | 20241023 | 124700 | 12896177900 | 109400 | 109400 | 109500 | 109300 | 187 |
| 393 | 20241023 | 124600 | 12875716700 | 109500 | 109400 | 109500 | 109300 | 44 |
| 394 | 20241023 | 124500 | 12870902100 | 109400 | 109500 | 109600 | 109300 | 298 |
| 395 | 20241023 | 124400 | 12838282000 | 109400 | 109400 | 109500 | 109300 | 408 |
| 396 | 20241023 | 124300 | 12793645200 | 109400 | 109500 | 109500 | 109400 | 156 |
| 397 | 20241023 | 124200 | 12776565300 | 109400 | 109500 | 109500 | 109400 | 37 |
| 398 | 20241023 | 124100 | 12772514800 | 109500 | 109600 | 109600 | 109400 | 273 |
| 399 | 20241023 | 124000 | 12742611400 | 109600 | 109500 | 109600 | 109400 | 791 |
| 400 | 20241023 | 123900 | 12655988300 | 109500 | 109500 | 109500 | 109400 | 166 |
| 401 | 20241023 | 123800 | 12637812400 | 109500 | 109400 | 109500 | 109400 | 436 |
| 402 | 20241023 | 123700 | 12590083200 | 109400 | 109400 | 109500 | 109300 | 327 |
| 403 | 20241023 | 123600 | 12554302100 | 109400 | 109400 | 109400 | 109300 | 108 |
| 404 | 20241023 | 123500 | 12542489100 | 109400 | 109300 | 109400 | 109300 | 73 |
| 405 | 20241023 | 123400 | 12534505700 | 109400 | 109300 | 109400 | 109300 | 253 |
| 406 | 20241023 | 123300 | 12506846700 | 109400 | 109300 | 109400 | 109300 | 87 |
| 407 | 20241023 | 123200 | 12497329800 | 109300 | 109400 | 109500 | 109300 | 151 |
| 408 | 20241023 | 123100 | 12480810000 | 109300 | 109400 | 109400 | 109300 | 155 |
| 409 | 20241023 | 123000 | 12463862200 | 109400 | 109500 | 109500 | 109300 | 399 |
| 410 | 20241023 | 122900 | 12420201900 | 109500 | 109500 | 109600 | 109400 | 175 |
| 411 | 20241023 | 122800 | 12401038200 | 109500 | 109600 | 109600 | 109500 | 141 |
| 412 | 20241023 | 122700 | 12385595100 | 109600 | 109500 | 109600 | 109500 | 85 |
| 413 | 20241023 | 122600 | 12376284300 | 109600 | 109500 | 109600 | 109400 | 178 |
| 414 | 20241023 | 122500 | 12356790600 | 109500 | 109500 | 109500 | 109400 | 36 |
| 415 | 20241023 | 122400 | 12352849200 | 109400 | 109500 | 109700 | 109400 | 435 |
| 416 | 20241023 | 122300 | 12305192300 | 109500 | 109500 | 109700 | 109500 | 124 |
| 417 | 20241023 | 122200 | 12291600300 | 109700 | 109600 | 109700 | 109500 | 164 |
| 418 | 20241023 | 122100 | 12273623300 | 109500 | 109700 | 109700 | 109500 | 108 |
| 419 | 20241023 | 122000 | 12261786400 | 109700 | 109500 | 109700 | 109500 | 221 |
| 420 | 20241023 | 121900 | 12237565000 | 109500 | 109700 | 109700 | 109500 | 87 |
| 421 | 20241023 | 121800 | 12228027800 | 109600 | 109600 | 109700 | 109500 | 112 |
| 422 | 20241023 | 121700 | 12215751000 | 109600 | 109500 | 109600 | 109500 | 166 |
| 423 | 20241023 | 121600 | 12197566800 | 109500 | 109500 | 109500 | 109400 | 194 |
| 424 | 20241023 | 121500 | 12176324700 | 109400 | 109500 | 109500 | 109400 | 176 |
| 425 | 20241023 | 121400 | 12157054700 | 109500 | 109500 | 109500 | 109400 | 46 |
| 426 | 20241023 | 121300 | 12152018500 | 109500 | 109500 | 109500 | 109400 | 46 |
| 427 | 20241023 | 121200 | 12146984300 | 109400 | 109500 | 109700 | 109400 | 259 |
| 428 | 20241023 | 121100 | 12118603500 | 109500 | 109400 | 109500 | 109400 | 25 |
| 429 | 20241023 | 121000 | 12115866100 | 109400 | 109300 | 109600 | 109300 | 219 |
| 430 | 20241023 | 120900 | 12091892400 | 109400 | 109500 | 109600 | 109400 | 400 |
| 431 | 20241023 | 120800 | 12048097500 | 109500 | 109400 | 109500 | 109400 | 110 |
| 432 | 20241023 | 120700 | 12036058200 | 109400 | 109500 | 109700 | 109300 | 780 |
| 433 | 20241023 | 120600 | 11950666800 | 109500 | 109600 | 109700 | 109500 | 115 |
| 434 | 20241023 | 120500 | 11938063200 | 109600 | 109700 | 109800 | 109600 | 390 |
| 435 | 20241023 | 120400 | 11895276600 | 109700 | 109600 | 109800 | 109600 | 429 |
| 436 | 20241023 | 120300 | 11848215300 | 109700 | 109600 | 109700 | 109500 | 425 |
| 437 | 20241023 | 120200 | 11801628900 | 109600 | 109700 | 109700 | 109600 | 75 |
| 438 | 20241023 | 120100 | 11793402800 | 109700 | 109600 | 109700 | 109500 | 1364 |
| 439 | 20241023 | 120000 | 11643908100 | 109500 | 109400 | 109500 | 109400 | 946 |
| 440 | 20241023 | 115900 | 11540327300 | 109400 | 109300 | 109500 | 109300 | 109 |
| 441 | 20241023 | 115800 | 11528405200 | 109400 | 109400 | 109500 | 109300 | 146 |
| 442 | 20241023 | 115700 | 11512431700 | 109300 | 109400 | 109500 | 109300 | 129 |
| 443 | 20241023 | 115600 | 11498320500 | 109300 | 109300 | 109500 | 109200 | 300 |
| 444 | 20241023 | 115500 | 11465529300 | 109200 | 109400 | 109500 | 109200 | 477 |
| 445 | 20241023 | 115400 | 11413377400 | 109400 | 109300 | 109400 | 109300 | 184 |
| 446 | 20241023 | 115300 | 11393261100 | 109400 | 109300 | 109500 | 109300 | 100 |
| 447 | 20241023 | 115200 | 11382321200 | 109400 | 109300 | 109400 | 109300 | 121 |
| 448 | 20241023 | 115100 | 11369086300 | 109300 | 109300 | 109400 | 109200 | 309 |
| 449 | 20241023 | 115000 | 11335314100 | 109300 | 109500 | 109500 | 109300 | 261 |
| 450 | 20241023 | 114900 | 11306766400 | 109400 | 109400 | 109500 | 109300 | 214 |
| 451 | 20241023 | 114800 | 11283358200 | 109500 | 109500 | 109500 | 109300 | 544 |
| 452 | 20241023 | 114700 | 11223835100 | 109400 | 109500 | 109500 | 109400 | 90 |
| 453 | 20241023 | 114600 | 11213982700 | 109500 | 109400 | 109500 | 109400 | 285 |
| 454 | 20241023 | 114500 | 11182775600 | 109500 | 109500 | 109500 | 109400 | 76 |
| 455 | 20241023 | 114400 | 11174456100 | 109500 | 109500 | 109500 | 109400 | 207 |
| 456 | 20241023 | 114300 | 11151790800 | 109400 | 109400 | 109500 | 109400 | 322 |
| 457 | 20241023 | 114200 | 11116535100 | 109500 | 109400 | 109500 | 109300 | 349 |
| 458 | 20241023 | 114100 | 11078344500 | 109400 | 109300 | 109400 | 109200 | 220 |
| 459 | 20241023 | 114000 | 11054291000 | 109200 | 109300 | 109300 | 109200 | 145 |
| 460 | 20241023 | 113900 | 11038449800 | 109300 | 109200 | 109300 | 109200 | 78 |
| 461 | 20241023 | 113800 | 11029925300 | 109300 | 109300 | 109300 | 109200 | 139 |
| 462 | 20241023 | 113700 | 11014737800 | 109300 | 109300 | 109300 | 109200 | 93 |
| 463 | 20241023 | 113600 | 11004575400 | 109200 | 109200 | 109400 | 109200 | 47 |
| 464 | 20241023 | 113500 | 10999439700 | 109200 | 109200 | 109300 | 109200 | 205 |
| 465 | 20241023 | 113400 | 10977036800 | 109300 | 109100 | 109300 | 109000 | 140 |
| 466 | 20241023 | 113300 | 10961752200 | 109000 | 109100 | 109200 | 109000 | 243 |
| 467 | 20241023 | 113200 | 10935243000 | 109000 | 109100 | 109100 | 109000 | 448 |
| 468 | 20241023 | 113100 | 10886367700 | 109100 | 109200 | 109300 | 109100 | 105 |
| 469 | 20241023 | 113000 | 10874901100 | 109300 | 109100 | 109300 | 109100 | 126 |
| 470 | 20241023 | 112900 | 10861137500 | 109200 | 109400 | 109400 | 109100 | 511 |
| 471 | 20241023 | 112800 | 10805304800 | 109500 | 109500 | 109600 | 109400 | 385 |
| 472 | 20241023 | 112700 | 10763154000 | 109600 | 109400 | 109600 | 109400 | 366 |
| 473 | 20241023 | 112600 | 10723078700 | 109500 | 109400 | 109500 | 109400 | 70 |
| 474 | 20241023 | 112500 | 10715414300 | 109500 | 109400 | 109500 | 109400 | 28 |
| 475 | 20241023 | 112400 | 10712349100 | 109400 | 109300 | 109500 | 109300 | 271 |
| 476 | 20241023 | 112300 | 10682702600 | 109400 | 109300 | 109500 | 109300 | 293 |
| 477 | 20241023 | 112200 | 10650644400 | 109300 | 109400 | 109400 | 109300 | 113 |
| 478 | 20241023 | 112100 | 10638285600 | 109300 | 109400 | 109400 | 109300 | 301 |
| 479 | 20241023 | 112000 | 10605379100 | 109300 | 109500 | 109500 | 109300 | 381 |
| 480 | 20241023 | 111900 | 10563693500 | 109500 | 109400 | 109500 | 109300 | 132 |
| 481 | 20241023 | 111800 | 10549252900 | 109300 | 109300 | 109400 | 109200 | 205 |
| 482 | 20241023 | 111700 | 10526836000 | 109200 | 109200 | 109300 | 109200 | 159 |
| 483 | 20241023 | 111600 | 10509466900 | 109200 | 109200 | 109300 | 109100 | 771 |
| 484 | 20241023 | 111500 | 10425273000 | 109300 | 109300 | 109300 | 109200 | 163 |
| 485 | 20241023 | 111400 | 10407462100 | 109200 | 109400 | 109500 | 109100 | 1501 |
| 486 | 20241023 | 111300 | 10243617300 | 109400 | 109400 | 109500 | 109300 | 540 |
| 487 | 20241023 | 111200 | 10184538300 | 109500 | 109600 | 109700 | 109400 | 940 |
| 488 | 20241023 | 111100 | 10081543800 | 109500 | 109600 | 109600 | 109500 | 204 |
| 489 | 20241023 | 111000 | 10059196800 | 109600 | 109500 | 109600 | 109500 | 238 |
| 490 | 20241023 | 110900 | 10033119700 | 109600 | 109500 | 109600 | 109500 | 90 |
| 491 | 20241023 | 110800 | 10023257200 | 109600 | 109900 | 109900 | 109500 | 1457 |
| 492 | 20241023 | 110700 | 9863419200 | 109900 | 109900 | 109900 | 109800 | 152 |
| 493 | 20241023 | 110600 | 9846715400 | 109900 | 109800 | 109900 | 109800 | 178 |
| 494 | 20241023 | 110500 | 9827159000 | 109800 | 109800 | 109900 | 109800 | 125 |
| 495 | 20241023 | 110400 | 9813427900 | 109800 | 109900 | 109900 | 109800 | 128 |
| 496 | 20241023 | 110300 | 9799367000 | 109900 | 109900 | 110000 | 109800 | 602 |
| 497 | 20241023 | 110200 | 9733222600 | 110000 | 109900 | 110000 | 109900 | 89 |
| 498 | 20241023 | 110100 | 9723434000 | 110200 | 109800 | 110200 | 109800 | 309 |
| 499 | 20241023 | 110000 | 9689463400 | 109800 | 110200 | 110300 | 109800 | 854 |
| 500 | 20241023 | 105900 | 9595541300 | 110200 | 110200 | 110200 | 110100 | 104 |
| 501 | 20241023 | 105800 | 9584082700 | 110100 | 110100 | 110200 | 110000 | 647 |
| 502 | 20241023 | 105700 | 9512831900 | 110100 | 110000 | 110100 | 109900 | 275 |
| 503 | 20241023 | 105600 | 9482571800 | 109900 | 110000 | 110100 | 109900 | 266 |
| 504 | 20241023 | 105500 | 9453309200 | 110000 | 109900 | 110000 | 109900 | 226 |
| 505 | 20241023 | 105400 | 9428450000 | 109900 | 109900 | 110000 | 109900 | 133 |
| 506 | 20241023 | 105300 | 9413823300 | 109900 | 109900 | 109900 | 109800 | 413 |
| 507 | 20241023 | 105200 | 9368435800 | 109900 | 109800 | 110000 | 109800 | 290 |
| 508 | 20241023 | 105100 | 9336566800 | 109900 | 109800 | 109900 | 109800 | 246 |
| 509 | 20241023 | 105000 | 9309535200 | 109800 | 109900 | 109900 | 109800 | 166 |
| 510 | 20241023 | 104900 | 9291298200 | 109800 | 110000 | 110000 | 109800 | 897 |
| 511 | 20241023 | 104800 | 9192683400 | 110100 | 110100 | 110100 | 110000 | 98 |
| 512 | 20241023 | 104700 | 9181894000 | 110100 | 110200 | 110400 | 110000 | 1133 |
| 513 | 20241023 | 104600 | 9057039700 | 110300 | 110300 | 110300 | 110200 | 70 |
| 514 | 20241023 | 104500 | 9049320800 | 110300 | 110200 | 110300 | 110100 | 316 |
| 515 | 20241023 | 104400 | 9014495600 | 110100 | 110200 | 110200 | 110100 | 171 |
| 516 | 20241023 | 104300 | 8995651500 | 110100 | 110100 | 110100 | 110000 | 365 |
| 517 | 20241023 | 104200 | 8955468200 | 110100 | 110100 | 110100 | 110000 | 175 |
| 518 | 20241023 | 104100 | 8936204800 | 110000 | 110200 | 110200 | 110000 | 311 |
| 519 | 20241023 | 104000 | 8901949900 | 110200 | 110100 | 110200 | 110100 | 426 |
| 520 | 20241023 | 103900 | 8855031000 | 110300 | 110200 | 110300 | 110100 | 1342 |
| 521 | 20241023 | 103800 | 8707217900 | 110200 | 110200 | 110300 | 110100 | 512 |
| 522 | 20241023 | 103700 | 8650802800 | 110300 | 110200 | 110400 | 110200 | 587 |
| 523 | 20241023 | 103600 | 8586055900 | 110200 | 110300 | 110500 | 110200 | 563 |
| 524 | 20241023 | 103500 | 8523964800 | 110200 | 110200 | 110300 | 110200 | 302 |
| 525 | 20241023 | 103400 | 8490660700 | 110200 | 110200 | 110200 | 110100 | 109 |
| 526 | 20241023 | 103300 | 8478649400 | 110200 | 110100 | 110200 | 110100 | 155 |
| 527 | 20241023 | 103200 | 8461581500 | 110100 | 110100 | 110300 | 110000 | 353 |
| 528 | 20241023 | 103100 | 8422694900 | 110100 | 110100 | 110200 | 110000 | 264 |
| 529 | 20241023 | 103000 | 8393627000 | 110200 | 110100 | 110200 | 110000 | 535 |
| 530 | 20241023 | 102900 | 8334738400 | 110100 | 110400 | 110400 | 110100 | 1088 |
| 531 | 20241023 | 102800 | 8214880700 | 110400 | 110300 | 110400 | 110300 | 285 |
| 532 | 20241023 | 102700 | 8183442400 | 110200 | 110400 | 110400 | 110200 | 715 |
| 533 | 20241023 | 102600 | 8104577100 | 110400 | 110400 | 110400 | 110300 | 121 |
| 534 | 20241023 | 102500 | 8091221100 | 110400 | 110400 | 110400 | 110300 | 191 |
| 535 | 20241023 | 102400 | 8070135400 | 110400 | 110400 | 110400 | 110300 | 499 |
| 536 | 20241023 | 102300 | 8015093000 | 110400 | 110300 | 110400 | 110300 | 601 |
| 537 | 20241023 | 102200 | 7948799900 | 110300 | 110300 | 110300 | 110200 | 60 |
| 538 | 20241023 | 102100 | 7942183100 | 110300 | 110300 | 110400 | 110300 | 580 |
| 539 | 20241023 | 102000 | 7878197500 | 110300 | 110200 | 110300 | 110200 | 192 |
| 540 | 20241023 | 101900 | 7857034800 | 110200 | 110300 | 110300 | 110100 | 499 |
| 541 | 20241023 | 101800 | 7802045500 | 110300 | 110400 | 110400 | 110300 | 579 |
| 542 | 20241023 | 101700 | 7738177900 | 110400 | 110200 | 110400 | 110200 | 447 |
| 543 | 20241023 | 101600 | 7688884900 | 110300 | 110300 | 110300 | 110200 | 194 |
| 544 | 20241023 | 101500 | 7667502000 | 110300 | 110500 | 110500 | 110200 | 1373 |
| 545 | 20241023 | 101400 | 7515992700 | 110500 | 110500 | 110500 | 110400 | 107 |
| 546 | 20241023 | 101300 | 7504170500 | 110500 | 110400 | 110500 | 110300 | 598 |
| 547 | 20241023 | 101200 | 7438164800 | 110400 | 110400 | 110400 | 110300 | 285 |
| 548 | 20241023 | 101100 | 7406712000 | 110300 | 110000 | 110300 | 110000 | 1770 |
| 549 | 20241023 | 101000 | 7211721100 | 110100 | 110100 | 110100 | 110000 | 149 |
| 550 | 20241023 | 100900 | 7195321400 | 110100 | 110200 | 110200 | 110100 | 270 |
| 551 | 20241023 | 100800 | 7165593500 | 110100 | 109900 | 110100 | 109900 | 1166 |
| 552 | 20241023 | 100700 | 7037350300 | 109900 | 109900 | 109900 | 109900 | 199 |
| 553 | 20241023 | 100600 | 7015480200 | 109900 | 109900 | 109900 | 109900 | 136 |
| 554 | 20241023 | 100500 | 7000533800 | 109900 | 109900 | 109900 | 109800 | 311 |
| 555 | 20241023 | 100400 | 6966355100 | 110000 | 109900 | 110000 | 109900 | 68 |
| 556 | 20241023 | 100300 | 6958879200 | 109900 | 109900 | 109900 | 109900 | 194 |
| 557 | 20241023 | 100200 | 6937558600 | 109900 | 110000 | 110000 | 109700 | 179 |
| 558 | 20241023 | 100100 | 6917899800 | 109900 | 110000 | 110000 | 109800 | 230 |
| 559 | 20241023 | 100000 | 6892617900 | 110000 | 110000 | 110000 | 109700 | 85 |
| 560 | 20241023 | 095900 | 6883273100 | 110000 | 110000 | 110000 | 109700 | 906 |
| 561 | 20241023 | 095800 | 6783759500 | 109800 | 110000 | 110000 | 109700 | 676 |
| 562 | 20241023 | 095700 | 6709532100 | 109900 | 109800 | 110000 | 109800 | 246 |
| 563 | 20241023 | 095600 | 6682486100 | 109900 | 109900 | 110000 | 109900 | 376 |
| 564 | 20241023 | 095500 | 6641161500 | 109900 | 109800 | 109900 | 109800 | 246 |
| 565 | 20241023 | 095400 | 6614127400 | 109900 | 110000 | 110000 | 109800 | 295 |
| 566 | 20241023 | 095300 | 6581705600 | 110000 | 109900 | 110000 | 109800 | 183 |
| 567 | 20241023 | 095200 | 6561593900 | 109800 | 109800 | 109800 | 109800 | 211 |
| 568 | 20241023 | 095100 | 6538426100 | 109800 | 109800 | 109800 | 109700 | 165 |
| 569 | 20241023 | 095000 | 6520311900 | 109800 | 109800 | 109800 | 109700 | 193 |
| 570 | 20241023 | 094900 | 6499120600 | 109700 | 109700 | 109800 | 109700 | 152 |
| 571 | 20241023 | 094800 | 6482434700 | 109800 | 109800 | 109800 | 109700 | 148 |
| 572 | 20241023 | 094700 | 6466184700 | 109800 | 109900 | 110000 | 109800 | 373 |
| 573 | 20241023 | 094600 | 6425206300 | 110000 | 110200 | 110200 | 110000 | 506 |
| 574 | 20241023 | 094500 | 6369530600 | 110200 | 110200 | 110200 | 110100 | 84 |
| 575 | 20241023 | 094400 | 6360277900 | 110200 | 110200 | 110200 | 110100 | 160 |
| 576 | 20241023 | 094300 | 6342650200 | 110200 | 110600 | 110600 | 110200 | 955 |
| 577 | 20241023 | 094200 | 6237242900 | 110600 | 110700 | 110800 | 110500 | 651 |
| 578 | 20241023 | 094100 | 6165210600 | 110600 | 110700 | 110800 | 110600 | 369 |
| 579 | 20241023 | 094000 | 6124351200 | 110700 | 110800 | 110800 | 110700 | 484 |
| 580 | 20241023 | 093900 | 6070761600 | 110800 | 110800 | 110800 | 110700 | 1511 |
| 581 | 20241023 | 093800 | 5903347300 | 110700 | 110500 | 110800 | 110500 | 1285 |
| 582 | 20241023 | 093700 | 5761161600 | 110500 | 110500 | 110500 | 110400 | 76 |
| 583 | 20241023 | 093600 | 5752764300 | 110500 | 110600 | 110600 | 110500 | 341 |
| 584 | 20241023 | 093500 | 5715068100 | 110600 | 110600 | 110600 | 110500 | 234 |
| 585 | 20241023 | 093400 | 5689197800 | 110600 | 110400 | 110700 | 110300 | 920 |
| 586 | 20241023 | 093300 | 5587484200 | 110400 | 110200 | 110400 | 110200 | 1393 |
| 587 | 20241023 | 093200 | 5433835400 | 110300 | 110000 | 110300 | 110000 | 370 |
| 588 | 20241023 | 093100 | 5393092600 | 109900 | 110100 | 110100 | 109900 | 484 |
| 589 | 20241023 | 093000 | 5339837600 | 110100 | 110100 | 110100 | 110000 | 331 |
| 590 | 20241023 | 092900 | 5303404500 | 110100 | 110000 | 110100 | 110000 | 184 |
| 591 | 20241023 | 092800 | 5283162300 | 110000 | 109900 | 110000 | 109900 | 987 |
| 592 | 20241023 | 092700 | 5174640600 | 109800 | 109700 | 109900 | 109700 | 162 |
| 593 | 20241023 | 092600 | 5156851900 | 109800 | 109800 | 109900 | 109700 | 606 |
| 594 | 20241023 | 092500 | 5090330900 | 109800 | 109800 | 109900 | 109700 | 387 |
| 595 | 20241023 | 092400 | 5047841900 | 109800 | 110000 | 110000 | 109600 | 661 |
| 596 | 20241023 | 092300 | 4975261100 | 110000 | 109900 | 110000 | 109900 | 76 |
| 597 | 20241023 | 092200 | 4966902000 | 110000 | 110100 | 110100 | 109900 | 126 |
| 598 | 20241023 | 092100 | 4953048200 | 110100 | 110400 | 110600 | 109900 | 1560 |
| 599 | 20241023 | 092000 | 4781156400 | 110400 | 110500 | 110500 | 110300 | 408 |
| 600 | 20241023 | 091900 | 4736088000 | 110500 | 110600 | 110600 | 110400 | 193 |
| 601 | 20241023 | 091800 | 4714754900 | 110600 | 110400 | 110600 | 110200 | 747 |
| 602 | 20241023 | 091700 | 4632259900 | 110400 | 110700 | 110700 | 110300 | 564 |
| 603 | 20241023 | 091600 | 4569947100 | 110700 | 110900 | 110900 | 110600 | 356 |
| 604 | 20241023 | 091500 | 4530522700 | 110900 | 111300 | 111600 | 110700 | 6866 |
| 605 | 20241023 | 091400 | 3765873700 | 111300 | 110500 | 111300 | 110500 | 12309 |
| 606 | 20241023 | 091300 | 2402092900 | 110500 | 110700 | 110700 | 110500 | 580 |
| 607 | 20241023 | 091200 | 2337959900 | 110700 | 110300 | 110700 | 110100 | 3839 |
| 608 | 20241023 | 091100 | 1913907600 | 110300 | 110000 | 110400 | 110000 | 698 |
| 609 | 20241023 | 091000 | 1836978800 | 110000 | 109500 | 110400 | 109400 | 5175 |
| 610 | 20241023 | 090900 | 1267938600 | 109400 | 109000 | 109500 | 109000 | 521 |
| 611 | 20241023 | 090800 | 1210981000 | 109200 | 109000 | 109200 | 108900 | 373 |
| 612 | 20241023 | 090700 | 1170339300 | 109300 | 108900 | 109400 | 108900 | 2181 |
| 613 | 20241023 | 090600 | 931961900 | 108900 | 109200 | 109300 | 108900 | 417 |
| 614 | 20241023 | 090500 | 886455000 | 109200 | 109200 | 109200 | 109100 | 140 |
| 615 | 20241023 | 090400 | 871167400 | 109200 | 109300 | 109300 | 109000 | 492 |
| 616 | 20241023 | 090300 | 817452700 | 109300 | 109100 | 109600 | 109100 | 1465 |
| 617 | 20241023 | 090200 | 657227700 | 109200 | 109000 | 109200 | 108900 | 264 |
| 618 | 20241023 | 090100 | 628442900 | 108900 | 109300 | 109300 | 108900 | 1445 |
| 619 | 20241023 | 090000 | 470701600 | 109400 | 109700 | 110000 | 109200 | 4290 |