33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 183000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 3040 |
| 3 | 20241023 | 182900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 4 | 20241023 | 182800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 5 | 20241023 | 182700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 6 | 20241023 | 182600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 7 | 20241023 | 182500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 8 | 20241023 | 182400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 9 | 20241023 | 182300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 10 | 20241023 | 182200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 11 | 20241023 | 182100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 12 | 20241023 | 182000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 13 | 20241023 | 181900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 14 | 20241023 | 181800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 15 | 20241023 | 181700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 16 | 20241023 | 181600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 17 | 20241023 | 181500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 18 | 20241023 | 181400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 19 | 20241023 | 181300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 20 | 20241023 | 181200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 21 | 20241023 | 181100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 22 | 20241023 | 181000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 23 | 20241023 | 180900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 24 | 20241023 | 180800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 25 | 20241023 | 180700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 26 | 20241023 | 180600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 27 | 20241023 | 180500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 28 | 20241023 | 180400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 29 | 20241023 | 180300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 30 | 20241023 | 180200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 31 | 20241023 | 180100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 32 | 20241023 | 180000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 3040 |
| 33 | 20241023 | 175900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 34 | 20241023 | 175800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 35 | 20241023 | 175700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 36 | 20241023 | 175600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 37 | 20241023 | 175500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 38 | 20241023 | 175400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 39 | 20241023 | 175300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 40 | 20241023 | 175200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 41 | 20241023 | 175100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 42 | 20241023 | 175000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 43 | 20241023 | 174900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 44 | 20241023 | 174800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 45 | 20241023 | 174700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 46 | 20241023 | 174600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 47 | 20241023 | 174500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 48 | 20241023 | 174400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 49 | 20241023 | 174300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 50 | 20241023 | 174200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 51 | 20241023 | 174100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 52 | 20241023 | 174000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 53 | 20241023 | 173900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 54 | 20241023 | 173800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 55 | 20241023 | 173700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 56 | 20241023 | 173600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 57 | 20241023 | 173500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 58 | 20241023 | 173400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 59 | 20241023 | 173300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 60 | 20241023 | 173200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 61 | 20241023 | 173100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 62 | 20241023 | 173000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 3040 |
| 63 | 20241023 | 172900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 64 | 20241023 | 172800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 65 | 20241023 | 172700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 66 | 20241023 | 172600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 67 | 20241023 | 172500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 68 | 20241023 | 172400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 69 | 20241023 | 172300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 70 | 20241023 | 172200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 71 | 20241023 | 172100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 72 | 20241023 | 172000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 73 | 20241023 | 171900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 74 | 20241023 | 171800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 75 | 20241023 | 171700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 76 | 20241023 | 171600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 77 | 20241023 | 171500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 78 | 20241023 | 171400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 79 | 20241023 | 171300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 80 | 20241023 | 171200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 81 | 20241023 | 171100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 82 | 20241023 | 171000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 83 | 20241023 | 170900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 84 | 20241023 | 170800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 85 | 20241023 | 170700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 86 | 20241023 | 170600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 87 | 20241023 | 170500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 88 | 20241023 | 170400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 89 | 20241023 | 170300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 90 | 20241023 | 170200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 91 | 20241023 | 170100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 92 | 20241023 | 170000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 3040 |
| 93 | 20241023 | 165900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 94 | 20241023 | 165800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 95 | 20241023 | 165700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 96 | 20241023 | 165600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 97 | 20241023 | 165500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 98 | 20241023 | 165400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 99 | 20241023 | 165300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 100 | 20241023 | 165200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 101 | 20241023 | 165100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 102 | 20241023 | 165000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 103 | 20241023 | 164900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 104 | 20241023 | 164800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 105 | 20241023 | 164700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 106 | 20241023 | 164600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 107 | 20241023 | 164500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 108 | 20241023 | 164400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 109 | 20241023 | 164300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 110 | 20241023 | 164200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 111 | 20241023 | 164100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 112 | 20241023 | 164000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 113 | 20241023 | 163900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 114 | 20241023 | 163800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 115 | 20241023 | 163700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 116 | 20241023 | 163600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 117 | 20241023 | 163500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 118 | 20241023 | 163400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 119 | 20241023 | 163300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 120 | 20241023 | 163200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 121 | 20241023 | 163100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 122 | 20241023 | 163000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 3040 |
| 123 | 20241023 | 162900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 124 | 20241023 | 162800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 125 | 20241023 | 162700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 126 | 20241023 | 162600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 127 | 20241023 | 162500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 128 | 20241023 | 162400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 129 | 20241023 | 162300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 130 | 20241023 | 162200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 131 | 20241023 | 162100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 132 | 20241023 | 162000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 133 | 20241023 | 161900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 134 | 20241023 | 161800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 135 | 20241023 | 161700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 136 | 20241023 | 161600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 137 | 20241023 | 161500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 138 | 20241023 | 161400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 139 | 20241023 | 161300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 140 | 20241023 | 161200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 141 | 20241023 | 161100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 142 | 20241023 | 161000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 143 | 20241023 | 160900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 144 | 20241023 | 160800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 145 | 20241023 | 160700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 146 | 20241023 | 160600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 147 | 20241023 | 160500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 148 | 20241023 | 160400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 149 | 20241023 | 160300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 150 | 20241023 | 160200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 151 | 20241023 | 160100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 152 | 20241023 | 160000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 3040 |
| 153 | 20241023 | 155900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 154 | 20241023 | 155800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 155 | 20241023 | 155700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 156 | 20241023 | 155600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 157 | 20241023 | 155500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 158 | 20241023 | 155400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 159 | 20241023 | 155300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 160 | 20241023 | 155200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 161 | 20241023 | 155100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 162 | 20241023 | 155000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 163 | 20241023 | 154900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 164 | 20241023 | 154800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 165 | 20241023 | 154700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 166 | 20241023 | 154600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 167 | 20241023 | 154500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 168 | 20241023 | 154400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 169 | 20241023 | 154300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 170 | 20241023 | 154200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 171 | 20241023 | 154100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 172 | 20241023 | 154000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 173 | 20241023 | 153900 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 174 | 20241023 | 153800 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 175 | 20241023 | 153700 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 176 | 20241023 | 153600 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 177 | 20241023 | 153500 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 178 | 20241023 | 153400 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 179 | 20241023 | 153300 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 180 | 20241023 | 153200 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 181 | 20241023 | 153100 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 0 |
| 182 | 20241023 | 153000 | 23335207000 | 200500 | 200500 | 200500 | 200500 | 6080 |
| 183 | 20241023 | 152900 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20241023 | 152800 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20241023 | 152700 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20241023 | 152600 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20241023 | 152500 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20241023 | 152400 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20241023 | 152300 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20241023 | 152200 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20241023 | 152100 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20241023 | 152000 | 22725687000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20241023 | 151900 | 22725687000 | 202000 | 201000 | 202000 | 201000 | 418 |
| 194 | 20241023 | 151800 | 22641519500 | 202000 | 201500 | 202000 | 200500 | 726 |
| 195 | 20241023 | 151700 | 22495292500 | 201000 | 201000 | 201500 | 200500 | 423 |
| 196 | 20241023 | 151600 | 22410305500 | 200500 | 201000 | 201500 | 200000 | 1191 |
| 197 | 20241023 | 151500 | 22171235000 | 200500 | 201000 | 201500 | 200500 | 965 |
| 198 | 20241023 | 151400 | 21977236000 | 201000 | 201000 | 201500 | 201000 | 522 |
| 199 | 20241023 | 151300 | 21872285000 | 201000 | 201000 | 201500 | 200500 | 1018 |
| 200 | 20241023 | 151200 | 21667910000 | 201500 | 201500 | 202000 | 201000 | 540 |
| 201 | 20241023 | 151100 | 21559170000 | 201500 | 201000 | 202000 | 200500 | 1643 |
| 202 | 20241023 | 151000 | 21228666000 | 201500 | 201500 | 201500 | 201000 | 697 |
| 203 | 20241023 | 150900 | 21088415000 | 201500 | 202000 | 202000 | 201500 | 443 |
| 204 | 20241023 | 150800 | 20999121000 | 201500 | 201500 | 202000 | 201500 | 466 |
| 205 | 20241023 | 150700 | 20905187500 | 201500 | 201500 | 202000 | 201500 | 491 |
| 206 | 20241023 | 150600 | 20806228500 | 201500 | 202000 | 202500 | 201500 | 204 |
| 207 | 20241023 | 150500 | 20765075500 | 202000 | 202000 | 202500 | 202000 | 365 |
| 208 | 20241023 | 150400 | 20691316500 | 202500 | 202000 | 202500 | 202000 | 256 |
| 209 | 20241023 | 150300 | 20639573500 | 202000 | 202500 | 203000 | 202000 | 236 |
| 210 | 20241023 | 150200 | 20591840500 | 202500 | 202500 | 203000 | 202500 | 144 |
| 211 | 20241023 | 150100 | 20562660000 | 203000 | 202500 | 203500 | 202000 | 455 |
| 212 | 20241023 | 150000 | 20470404000 | 202500 | 203000 | 203000 | 202000 | 221 |
| 213 | 20241023 | 145900 | 20425635500 | 203000 | 203000 | 203000 | 202500 | 119 |
| 214 | 20241023 | 145800 | 20401508000 | 202500 | 203000 | 203000 | 202500 | 171 |
| 215 | 20241023 | 145700 | 20366854500 | 203000 | 203000 | 203000 | 202500 | 119 |
| 216 | 20241023 | 145600 | 20342702500 | 202500 | 202000 | 202500 | 202000 | 101 |
| 217 | 20241023 | 145500 | 20322267000 | 202000 | 202500 | 203000 | 202000 | 260 |
| 218 | 20241023 | 145400 | 20269641500 | 202500 | 202500 | 203000 | 202500 | 60 |
| 219 | 20241023 | 145300 | 20257468500 | 202000 | 202000 | 202500 | 202000 | 68 |
| 220 | 20241023 | 145200 | 20243715500 | 202000 | 202000 | 202500 | 202000 | 211 |
| 221 | 20241023 | 145100 | 20201081000 | 202000 | 202500 | 203000 | 202000 | 626 |
| 222 | 20241023 | 145000 | 20074058500 | 203000 | 203000 | 203500 | 202000 | 580 |
| 223 | 20241023 | 144900 | 19956410500 | 202500 | 202000 | 203000 | 202000 | 230 |
| 224 | 20241023 | 144800 | 19909878500 | 202000 | 202500 | 203000 | 202000 | 138 |
| 225 | 20241023 | 144700 | 19881928000 | 202500 | 202500 | 203000 | 202500 | 64 |
| 226 | 20241023 | 144600 | 19868955500 | 202500 | 202500 | 203000 | 202500 | 107 |
| 227 | 20241023 | 144500 | 19847283500 | 203000 | 203000 | 203000 | 202500 | 188 |
| 228 | 20241023 | 144400 | 19809189500 | 202500 | 203000 | 203000 | 202500 | 93 |
| 229 | 20241023 | 144300 | 19790342000 | 202500 | 202500 | 203500 | 201500 | 4125 |
| 230 | 20241023 | 144200 | 18956886500 | 202000 | 202000 | 202500 | 201500 | 153 |
| 231 | 20241023 | 144100 | 18925967000 | 202500 | 203000 | 203000 | 202000 | 608 |
| 232 | 20241023 | 144000 | 18803119000 | 202500 | 202500 | 203000 | 202500 | 206 |
| 233 | 20241023 | 143900 | 18761398500 | 202000 | 203000 | 203000 | 202000 | 256 |
| 234 | 20241023 | 143800 | 18709557000 | 202500 | 202500 | 203000 | 202500 | 202 |
| 235 | 20241023 | 143700 | 18668635500 | 202500 | 202500 | 203000 | 202500 | 629 |
| 236 | 20241023 | 143600 | 18541232000 | 202500 | 203000 | 203500 | 202000 | 168 |
| 237 | 20241023 | 143500 | 18507201000 | 203000 | 203000 | 203500 | 202000 | 577 |
| 238 | 20241023 | 143400 | 18390169000 | 203500 | 203000 | 203500 | 203000 | 188 |
| 239 | 20241023 | 143300 | 18351972000 | 203000 | 203500 | 203500 | 202500 | 292 |
| 240 | 20241023 | 143200 | 18292685500 | 203000 | 203000 | 203500 | 203000 | 423 |
| 241 | 20241023 | 143100 | 18206642000 | 203500 | 202500 | 203500 | 202000 | 587 |
| 242 | 20241023 | 143000 | 18087540500 | 203000 | 202000 | 203000 | 201500 | 1244 |
| 243 | 20241023 | 142900 | 17835983500 | 201500 | 201000 | 202000 | 201000 | 127 |
| 244 | 20241023 | 142800 | 17810393000 | 201500 | 201500 | 202000 | 201000 | 255 |
| 245 | 20241023 | 142700 | 17759013000 | 202000 | 201500 | 202000 | 201500 | 104 |
| 246 | 20241023 | 142600 | 17738026000 | 202000 | 201500 | 202000 | 201500 | 207 |
| 247 | 20241023 | 142500 | 17696282500 | 202000 | 201500 | 202000 | 201000 | 265 |
| 248 | 20241023 | 142400 | 17642937000 | 201500 | 201500 | 202000 | 201000 | 112 |
| 249 | 20241023 | 142300 | 17620373000 | 201500 | 201500 | 202000 | 201000 | 515 |
| 250 | 20241023 | 142200 | 17516649500 | 202000 | 201500 | 202000 | 201500 | 164 |
| 251 | 20241023 | 142100 | 17483587500 | 202000 | 201500 | 202000 | 201500 | 83 |
| 252 | 20241023 | 142000 | 17466850000 | 201500 | 202000 | 202000 | 201500 | 117 |
| 253 | 20241023 | 141900 | 17443261000 | 201500 | 201500 | 202000 | 201500 | 163 |
| 254 | 20241023 | 141800 | 17410412000 | 201500 | 202000 | 202000 | 201500 | 134 |
| 255 | 20241023 | 141700 | 17383387500 | 201500 | 202000 | 202000 | 201500 | 149 |
| 256 | 20241023 | 141600 | 17353329500 | 202000 | 201000 | 202000 | 201000 | 506 |
| 257 | 20241023 | 141500 | 17251382000 | 201500 | 201500 | 201500 | 201000 | 83 |
| 258 | 20241023 | 141400 | 17234668500 | 201000 | 201500 | 201500 | 201000 | 109 |
| 259 | 20241023 | 141300 | 17212742000 | 201000 | 201000 | 201500 | 201000 | 318 |
| 260 | 20241023 | 141200 | 17148721500 | 201000 | 201500 | 202000 | 201000 | 305 |
| 261 | 20241023 | 141100 | 17087270500 | 201000 | 201000 | 202000 | 201000 | 631 |
| 262 | 20241023 | 141000 | 16960228500 | 201000 | 201000 | 201500 | 200500 | 319 |
| 263 | 20241023 | 140900 | 16896133000 | 201500 | 201500 | 201500 | 200500 | 325 |
| 264 | 20241023 | 140800 | 16830845000 | 200500 | 200500 | 201000 | 200500 | 957 |
| 265 | 20241023 | 140700 | 16638721500 | 201000 | 200500 | 201000 | 200000 | 331 |
| 266 | 20241023 | 140600 | 16572345500 | 201000 | 200500 | 201000 | 200000 | 419 |
| 267 | 20241023 | 140500 | 16488336000 | 200500 | 200500 | 201000 | 200500 | 228 |
| 268 | 20241023 | 140400 | 16442607000 | 200500 | 200500 | 201000 | 200500 | 509 |
| 269 | 20241023 | 140300 | 16340515000 | 200500 | 201500 | 201500 | 200500 | 408 |
| 270 | 20241023 | 140200 | 16258701500 | 200500 | 201000 | 201500 | 200500 | 331 |
| 271 | 20241023 | 140100 | 16192215500 | 201000 | 200000 | 201500 | 200000 | 862 |
| 272 | 20241023 | 140000 | 16019023500 | 200500 | 201000 | 201500 | 200000 | 2256 |
| 273 | 20241023 | 135900 | 15566776000 | 201500 | 200500 | 201500 | 200500 | 164 |
| 274 | 20241023 | 135800 | 15533844000 | 201000 | 201000 | 201500 | 200500 | 402 |
| 275 | 20241023 | 135700 | 15453046000 | 201000 | 201000 | 201500 | 201000 | 87 |
| 276 | 20241023 | 135600 | 15435545000 | 201000 | 201000 | 201500 | 201000 | 43 |
| 277 | 20241023 | 135500 | 15426898000 | 201500 | 201000 | 201500 | 200500 | 343 |
| 278 | 20241023 | 135400 | 15358050000 | 201000 | 201000 | 201500 | 200500 | 653 |
| 279 | 20241023 | 135300 | 15226699500 | 201000 | 201000 | 202000 | 200500 | 1304 |
| 280 | 20241023 | 135200 | 14964337000 | 201500 | 201500 | 201500 | 201000 | 1227 |
| 281 | 20241023 | 135100 | 14717332500 | 201500 | 202000 | 202500 | 201500 | 456 |
| 282 | 20241023 | 135000 | 14625260000 | 202500 | 201500 | 202500 | 201500 | 59 |
| 283 | 20241023 | 134900 | 14613351000 | 201500 | 202000 | 202000 | 201500 | 242 |
| 284 | 20241023 | 134800 | 14564477000 | 202500 | 202000 | 202500 | 202000 | 100 |
| 285 | 20241023 | 134700 | 14544260500 | 202000 | 202000 | 202500 | 202000 | 433 |
| 286 | 20241023 | 134600 | 14456782000 | 202500 | 201500 | 202500 | 201500 | 172 |
| 287 | 20241023 | 134500 | 14422100000 | 201500 | 201500 | 202500 | 201500 | 99 |
| 288 | 20241023 | 134400 | 14402123500 | 202000 | 202500 | 202500 | 201500 | 151 |
| 289 | 20241023 | 134300 | 14371611500 | 202000 | 201500 | 202500 | 201500 | 176 |
| 290 | 20241023 | 134200 | 14336120000 | 201500 | 202000 | 202500 | 201500 | 205 |
| 291 | 20241023 | 134100 | 14294702000 | 202500 | 202500 | 203000 | 201500 | 800 |
| 292 | 20241023 | 134000 | 14132848500 | 202500 | 203500 | 203500 | 202500 | 472 |
| 293 | 20241023 | 133900 | 14037035500 | 203500 | 203500 | 203500 | 203000 | 207 |
| 294 | 20241023 | 133800 | 13994999000 | 203500 | 203500 | 204000 | 203000 | 249 |
| 295 | 20241023 | 133700 | 13944369000 | 203500 | 203500 | 204000 | 203500 | 405 |
| 296 | 20241023 | 133600 | 13861921000 | 204000 | 204000 | 204500 | 203500 | 91 |
| 297 | 20241023 | 133500 | 13843394000 | 204500 | 203000 | 204500 | 203000 | 218 |
| 298 | 20241023 | 133400 | 13798883500 | 203000 | 203500 | 204000 | 203000 | 232 |
| 299 | 20241023 | 133300 | 13751684000 | 203500 | 203500 | 204000 | 203000 | 293 |
| 300 | 20241023 | 133200 | 13692018000 | 202500 | 203500 | 203500 | 202500 | 167 |
| 301 | 20241023 | 133100 | 13658108500 | 203000 | 204000 | 204000 | 203000 | 279 |
| 302 | 20241023 | 133000 | 13601299500 | 204000 | 204000 | 204000 | 203500 | 175 |
| 303 | 20241023 | 132900 | 13565647500 | 204000 | 203500 | 204000 | 203500 | 64 |
| 304 | 20241023 | 132800 | 13552608000 | 203500 | 203500 | 204000 | 203500 | 244 |
| 305 | 20241023 | 132700 | 13502912500 | 204000 | 204000 | 204500 | 203500 | 246 |
| 306 | 20241023 | 132600 | 13452745000 | 204500 | 204000 | 204500 | 204000 | 38 |
| 307 | 20241023 | 132500 | 13444992000 | 204500 | 204000 | 204500 | 204000 | 225 |
| 308 | 20241023 | 132400 | 13399056500 | 204500 | 204000 | 204500 | 204000 | 432 |
| 309 | 20241023 | 132300 | 13310898000 | 203500 | 203500 | 204000 | 203500 | 61 |
| 310 | 20241023 | 132200 | 13298468000 | 203500 | 203500 | 204000 | 203500 | 156 |
| 311 | 20241023 | 132100 | 13266702500 | 203500 | 203500 | 204000 | 203500 | 116 |
| 312 | 20241023 | 132000 | 13243083500 | 203500 | 203500 | 204000 | 203500 | 359 |
| 313 | 20241023 | 131900 | 13170025000 | 203500 | 203000 | 203500 | 203000 | 268 |
| 314 | 20241023 | 131800 | 13115581000 | 203000 | 203500 | 203500 | 203000 | 236 |
| 315 | 20241023 | 131700 | 13067575000 | 203500 | 203000 | 203500 | 203000 | 102 |
| 316 | 20241023 | 131600 | 13046854000 | 203500 | 203500 | 203500 | 203500 | 408 |
| 317 | 20241023 | 131500 | 12963826000 | 203500 | 202500 | 204000 | 202500 | 449 |
| 318 | 20241023 | 131400 | 12872449000 | 203000 | 202500 | 203000 | 202500 | 406 |
| 319 | 20241023 | 131300 | 12790051500 | 202500 | 203000 | 203000 | 202000 | 166 |
| 320 | 20241023 | 131200 | 12756436500 | 203000 | 203000 | 203000 | 202000 | 106 |
| 321 | 20241023 | 131100 | 12734964000 | 202500 | 202500 | 203000 | 202500 | 394 |
| 322 | 20241023 | 131000 | 12655169000 | 202500 | 202500 | 203000 | 202500 | 141 |
| 323 | 20241023 | 130900 | 12626605000 | 202500 | 201500 | 203000 | 201500 | 149 |
| 324 | 20241023 | 130800 | 12596452000 | 202000 | 202000 | 202500 | 201500 | 255 |
| 325 | 20241023 | 130700 | 12544929500 | 202000 | 202500 | 202500 | 202000 | 147 |
| 326 | 20241023 | 130600 | 12515223500 | 202000 | 202000 | 203000 | 202000 | 29 |
| 327 | 20241023 | 130500 | 12509357500 | 202500 | 201500 | 203000 | 201000 | 476 |
| 328 | 20241023 | 130400 | 12413239000 | 201500 | 201500 | 202000 | 201500 | 257 |
| 329 | 20241023 | 130300 | 12361444500 | 201500 | 202500 | 202500 | 201500 | 253 |
| 330 | 20241023 | 130200 | 12310405500 | 202000 | 202000 | 202500 | 202000 | 363 |
| 331 | 20241023 | 130100 | 12237070500 | 202500 | 202500 | 202500 | 202000 | 99 |
| 332 | 20241023 | 130000 | 12217053500 | 203000 | 202500 | 203000 | 202000 | 276 |
| 333 | 20241023 | 125900 | 12161175000 | 202500 | 202500 | 203000 | 202500 | 171 |
| 334 | 20241023 | 125800 | 12126546500 | 203000 | 203000 | 203000 | 202500 | 185 |
| 335 | 20241023 | 125700 | 12089062000 | 203000 | 203000 | 203500 | 203000 | 116 |
| 336 | 20241023 | 125600 | 12065503000 | 203500 | 203500 | 203500 | 203000 | 101 |
| 337 | 20241023 | 125500 | 12044996000 | 203000 | 203000 | 203500 | 203000 | 175 |
| 338 | 20241023 | 125400 | 12009460500 | 203000 | 203500 | 204000 | 203000 | 302 |
| 339 | 20241023 | 125300 | 11948030000 | 203500 | 203500 | 204000 | 203500 | 169 |
| 340 | 20241023 | 125200 | 11913636500 | 203500 | 204000 | 204000 | 203500 | 316 |
| 341 | 20241023 | 125100 | 11849320000 | 203500 | 203500 | 204000 | 203500 | 81 |
| 342 | 20241023 | 125000 | 11832824000 | 203500 | 204000 | 204000 | 203000 | 81 |
| 343 | 20241023 | 124900 | 11816334000 | 203500 | 203000 | 204000 | 203000 | 139 |
| 344 | 20241023 | 124800 | 11788085500 | 203000 | 203500 | 203500 | 203000 | 200 |
| 345 | 20241023 | 124700 | 11747403000 | 203500 | 203000 | 203500 | 203000 | 107 |
| 346 | 20241023 | 124600 | 11725669500 | 203000 | 203000 | 203500 | 203000 | 131 |
| 347 | 20241023 | 124500 | 11699074000 | 203000 | 203000 | 203500 | 203000 | 117 |
| 348 | 20241023 | 124400 | 11675310500 | 203500 | 203000 | 203500 | 203000 | 61 |
| 349 | 20241023 | 124300 | 11662913000 | 203000 | 203000 | 203000 | 203000 | 118 |
| 350 | 20241023 | 124200 | 11638959000 | 203000 | 203500 | 203500 | 203000 | 181 |
| 351 | 20241023 | 124100 | 11602136000 | 203500 | 203000 | 203500 | 203000 | 72 |
| 352 | 20241023 | 124000 | 11587509500 | 203000 | 203500 | 203500 | 203000 | 139 |
| 353 | 20241023 | 123900 | 11559282000 | 203000 | 203000 | 203500 | 203000 | 50 |
| 354 | 20241023 | 123800 | 11549124500 | 203500 | 203000 | 203500 | 202500 | 89 |
| 355 | 20241023 | 123700 | 11531042000 | 202500 | 203500 | 204000 | 202500 | 378 |
| 356 | 20241023 | 123600 | 11454358500 | 203500 | 203000 | 204000 | 203000 | 79 |
| 357 | 20241023 | 123500 | 11438290000 | 203000 | 203000 | 203500 | 203000 | 72 |
| 358 | 20241023 | 123400 | 11423665000 | 203500 | 203000 | 204000 | 203000 | 103 |
| 359 | 20241023 | 123300 | 11402727500 | 203500 | 204000 | 204000 | 203500 | 164 |
| 360 | 20241023 | 123200 | 11369346000 | 204000 | 203500 | 204000 | 203500 | 75 |
| 361 | 20241023 | 123100 | 11354071000 | 203500 | 203500 | 204000 | 203500 | 67 |
| 362 | 20241023 | 123000 | 11340427000 | 204000 | 203500 | 204500 | 203500 | 217 |
| 363 | 20241023 | 122900 | 11296203500 | 203500 | 203500 | 203500 | 203000 | 40 |
| 364 | 20241023 | 122800 | 11288070000 | 203000 | 204000 | 204000 | 202500 | 789 |
| 365 | 20241023 | 122700 | 11127645500 | 204000 | 203500 | 204500 | 203500 | 123 |
| 366 | 20241023 | 122600 | 11102572000 | 203500 | 203500 | 204500 | 203500 | 90 |
| 367 | 20241023 | 122500 | 11084247000 | 203500 | 204000 | 204500 | 203500 | 63 |
| 368 | 20241023 | 122400 | 11071385000 | 204500 | 204000 | 204500 | 204000 | 135 |
| 369 | 20241023 | 122300 | 11043832500 | 204000 | 204000 | 204500 | 204000 | 80 |
| 370 | 20241023 | 122200 | 11027510000 | 204000 | 204000 | 204500 | 204000 | 61 |
| 371 | 20241023 | 122100 | 11015053500 | 204500 | 204500 | 205000 | 204000 | 738 |
| 372 | 20241023 | 122000 | 10864153000 | 204500 | 205000 | 205000 | 204500 | 74 |
| 373 | 20241023 | 121900 | 10849001000 | 204500 | 204500 | 204500 | 204500 | 81 |
| 374 | 20241023 | 121800 | 10832436500 | 204500 | 204500 | 205000 | 204500 | 113 |
| 375 | 20241023 | 121700 | 10809313500 | 204500 | 204500 | 205000 | 204500 | 262 |
| 376 | 20241023 | 121600 | 10755621000 | 204500 | 203500 | 204500 | 203500 | 347 |
| 377 | 20241023 | 121500 | 10684783500 | 203500 | 204000 | 204500 | 203500 | 145 |
| 378 | 20241023 | 121400 | 10655242500 | 203500 | 203500 | 204000 | 203500 | 74 |
| 379 | 20241023 | 121300 | 10640174000 | 204000 | 204500 | 204500 | 203500 | 63 |
| 380 | 20241023 | 121200 | 10627330000 | 204000 | 204000 | 204500 | 203500 | 141 |
| 381 | 20241023 | 121100 | 10598578500 | 204000 | 205000 | 205000 | 204000 | 88 |
| 382 | 20241023 | 121000 | 10580582000 | 205000 | 204500 | 205000 | 204500 | 100 |
| 383 | 20241023 | 120900 | 10560113000 | 204500 | 204500 | 205000 | 204500 | 137 |
| 384 | 20241023 | 120800 | 10532043500 | 204500 | 204000 | 204500 | 204000 | 386 |
| 385 | 20241023 | 120700 | 10453223000 | 204000 | 204500 | 204500 | 204000 | 100 |
| 386 | 20241023 | 120600 | 10432801000 | 204000 | 204500 | 204500 | 204000 | 67 |
| 387 | 20241023 | 120500 | 10419128000 | 204000 | 204000 | 204500 | 204000 | 97 |
| 388 | 20241023 | 120400 | 10399331500 | 204500 | 204000 | 204500 | 204000 | 125 |
| 389 | 20241023 | 120300 | 10373806000 | 204000 | 204000 | 204500 | 204000 | 86 |
| 390 | 20241023 | 120200 | 10356251500 | 204000 | 203500 | 204000 | 203500 | 258 |
| 391 | 20241023 | 120100 | 10303650000 | 203500 | 203000 | 203500 | 203000 | 1024 |
| 392 | 20241023 | 120000 | 10095741500 | 203000 | 203000 | 204000 | 203000 | 106 |
| 393 | 20241023 | 115900 | 10074197000 | 203000 | 203000 | 203500 | 203000 | 130 |
| 394 | 20241023 | 115800 | 10047789500 | 203000 | 203500 | 203500 | 203000 | 101 |
| 395 | 20241023 | 115700 | 10027268500 | 203000 | 203500 | 203500 | 203000 | 159 |
| 396 | 20241023 | 115600 | 9994967000 | 203500 | 203500 | 203500 | 203000 | 112 |
| 397 | 20241023 | 115500 | 9972216000 | 203000 | 203000 | 203500 | 203000 | 137 |
| 398 | 20241023 | 115400 | 9944394000 | 203000 | 203500 | 204000 | 203000 | 77 |
| 399 | 20241023 | 115300 | 9928725000 | 204000 | 204500 | 204500 | 204000 | 174 |
| 400 | 20241023 | 115200 | 9893228500 | 204000 | 204500 | 204500 | 204000 | 36 |
| 401 | 20241023 | 115100 | 9885874500 | 204000 | 203500 | 204000 | 203000 | 379 |
| 402 | 20241023 | 115000 | 9808687000 | 203500 | 204000 | 204000 | 202500 | 807 |
| 403 | 20241023 | 114900 | 9644795000 | 204000 | 203500 | 204000 | 203000 | 112 |
| 404 | 20241023 | 114800 | 9622046000 | 203500 | 203000 | 204000 | 203000 | 134 |
| 405 | 20241023 | 114700 | 9594792000 | 203500 | 203000 | 203500 | 203000 | 82 |
| 406 | 20241023 | 114600 | 9578132500 | 203000 | 203000 | 203500 | 203000 | 194 |
| 407 | 20241023 | 114500 | 9538745000 | 203000 | 203000 | 203500 | 203000 | 75 |
| 408 | 20241023 | 114400 | 9523509500 | 203000 | 203500 | 204000 | 203000 | 71 |
| 409 | 20241023 | 114300 | 9509062000 | 203500 | 203500 | 204000 | 203500 | 128 |
| 410 | 20241023 | 114200 | 9483008500 | 203500 | 203500 | 204000 | 203500 | 166 |
| 411 | 20241023 | 114100 | 9449214000 | 203500 | 204000 | 204000 | 203500 | 74 |
| 412 | 20241023 | 114000 | 9434143000 | 203500 | 203500 | 204500 | 203500 | 309 |
| 413 | 20241023 | 113900 | 9371140000 | 204000 | 204000 | 204500 | 203500 | 196 |
| 414 | 20241023 | 113800 | 9331164500 | 204000 | 204000 | 204500 | 204000 | 375 |
| 415 | 20241023 | 113700 | 9254647000 | 204000 | 204000 | 204500 | 204000 | 371 |
| 416 | 20241023 | 113600 | 9178947500 | 204000 | 204000 | 204500 | 204000 | 718 |
| 417 | 20241023 | 113500 | 9032473500 | 204000 | 204000 | 204500 | 204000 | 189 |
| 418 | 20241023 | 113400 | 8993863000 | 203500 | 203500 | 204000 | 203500 | 113 |
| 419 | 20241023 | 113300 | 8970853000 | 203500 | 204000 | 204500 | 203500 | 324 |
| 420 | 20241023 | 113200 | 8904911000 | 204000 | 204000 | 204500 | 203500 | 130 |
| 421 | 20241023 | 113100 | 8878387000 | 204000 | 204000 | 205000 | 203500 | 297 |
| 422 | 20241023 | 113000 | 8817750500 | 204000 | 204500 | 204500 | 203500 | 84 |
| 423 | 20241023 | 112900 | 8800621000 | 204000 | 204500 | 204500 | 204000 | 59 |
| 424 | 20241023 | 112800 | 8788583000 | 205000 | 205000 | 205000 | 204500 | 166 |
| 425 | 20241023 | 112700 | 8754622500 | 204500 | 204500 | 205000 | 204500 | 83 |
| 426 | 20241023 | 112600 | 8737625500 | 204500 | 205000 | 205000 | 204500 | 292 |
| 427 | 20241023 | 112500 | 8677887000 | 204500 | 204500 | 205500 | 203500 | 1470 |
| 428 | 20241023 | 112400 | 8378038500 | 205000 | 205000 | 205000 | 204500 | 138 |
| 429 | 20241023 | 112300 | 8349782000 | 204500 | 204500 | 205000 | 204000 | 53 |
| 430 | 20241023 | 112200 | 8338945500 | 204500 | 204500 | 204500 | 204000 | 117 |
| 431 | 20241023 | 112100 | 8315043500 | 204000 | 204000 | 205000 | 204000 | 106 |
| 432 | 20241023 | 112000 | 8293379000 | 204500 | 204500 | 205000 | 204000 | 233 |
| 433 | 20241023 | 111900 | 8245720000 | 204500 | 204500 | 205000 | 204000 | 100 |
| 434 | 20241023 | 111800 | 8225266000 | 204500 | 204000 | 205000 | 204000 | 368 |
| 435 | 20241023 | 111700 | 8150056000 | 204000 | 204000 | 204500 | 204000 | 223 |
| 436 | 20241023 | 111600 | 8104529000 | 204000 | 204000 | 204500 | 203500 | 84 |
| 437 | 20241023 | 111500 | 8087392000 | 204500 | 204000 | 204500 | 203500 | 126 |
| 438 | 20241023 | 111400 | 8061677000 | 204500 | 204000 | 204500 | 203500 | 113 |
| 439 | 20241023 | 111300 | 8038614000 | 204000 | 204500 | 204500 | 203500 | 55 |
| 440 | 20241023 | 111200 | 8027392500 | 204000 | 204500 | 205000 | 204000 | 189 |
| 441 | 20241023 | 111100 | 7988796500 | 205000 | 204500 | 205000 | 204500 | 106 |
| 442 | 20241023 | 111000 | 7967081500 | 204500 | 204500 | 205000 | 204000 | 90 |
| 443 | 20241023 | 110900 | 7948671000 | 204500 | 205000 | 205000 | 204000 | 175 |
| 444 | 20241023 | 110800 | 7912870000 | 204500 | 204000 | 205000 | 204000 | 101 |
| 445 | 20241023 | 110700 | 7892239500 | 204000 | 204500 | 204500 | 204000 | 118 |
| 446 | 20241023 | 110600 | 7868125000 | 204000 | 204000 | 204500 | 203500 | 197 |
| 447 | 20241023 | 110500 | 7827925000 | 204000 | 203500 | 204500 | 203500 | 142 |
| 448 | 20241023 | 110400 | 7798956000 | 203500 | 204000 | 204500 | 203500 | 108 |
| 449 | 20241023 | 110300 | 7776912000 | 203500 | 204000 | 204500 | 203000 | 175 |
| 450 | 20241023 | 110200 | 7741266500 | 203500 | 203500 | 204000 | 203000 | 128 |
| 451 | 20241023 | 110100 | 7715222000 | 203500 | 203500 | 204000 | 203000 | 267 |
| 452 | 20241023 | 110000 | 7660910500 | 203000 | 202500 | 203500 | 202000 | 319 |
| 453 | 20241023 | 105900 | 7596132000 | 202000 | 203000 | 203500 | 202000 | 832 |
| 454 | 20241023 | 105800 | 7427559000 | 203500 | 203500 | 203500 | 203000 | 158 |
| 455 | 20241023 | 105700 | 7395445000 | 203000 | 203500 | 203500 | 203000 | 144 |
| 456 | 20241023 | 105600 | 7366187000 | 203500 | 203500 | 203500 | 203000 | 273 |
| 457 | 20241023 | 105500 | 7310695500 | 203500 | 204000 | 204000 | 203500 | 145 |
| 458 | 20241023 | 105400 | 7281181500 | 203500 | 204000 | 204500 | 203500 | 62 |
| 459 | 20241023 | 105300 | 7268536000 | 204000 | 204500 | 204500 | 204000 | 139 |
| 460 | 20241023 | 105200 | 7240176500 | 204000 | 204500 | 204500 | 204000 | 72 |
| 461 | 20241023 | 105100 | 7225485000 | 204000 | 204500 | 205000 | 204000 | 186 |
| 462 | 20241023 | 105000 | 7187480500 | 204000 | 203000 | 204500 | 203000 | 660 |
| 463 | 20241023 | 104900 | 7053104500 | 203000 | 203500 | 203500 | 203000 | 140 |
| 464 | 20241023 | 104800 | 7024677500 | 203000 | 203000 | 203500 | 203000 | 130 |
| 465 | 20241023 | 104700 | 6998271000 | 203000 | 203500 | 204000 | 203000 | 240 |
| 466 | 20241023 | 104600 | 6949448500 | 203500 | 203500 | 204000 | 203500 | 82 |
| 467 | 20241023 | 104500 | 6932751500 | 203500 | 204000 | 204000 | 203500 | 51 |
| 468 | 20241023 | 104400 | 6922371500 | 203500 | 204000 | 204000 | 203500 | 117 |
| 469 | 20241023 | 104300 | 6898559000 | 203500 | 204000 | 204000 | 203500 | 118 |
| 470 | 20241023 | 104200 | 6874539000 | 203500 | 204000 | 204000 | 203500 | 95 |
| 471 | 20241023 | 104100 | 6855185500 | 204500 | 204000 | 204500 | 204000 | 205 |
| 472 | 20241023 | 104000 | 6813363000 | 204500 | 204000 | 204500 | 204000 | 164 |
| 473 | 20241023 | 103900 | 6779864000 | 204000 | 204500 | 204500 | 204000 | 43 |
| 474 | 20241023 | 103800 | 6771089500 | 204000 | 204000 | 204500 | 204000 | 184 |
| 475 | 20241023 | 103700 | 6733537500 | 205000 | 204000 | 205000 | 203500 | 814 |
| 476 | 20241023 | 103600 | 6567395000 | 203500 | 203500 | 204000 | 203500 | 77 |
| 477 | 20241023 | 103500 | 6551723000 | 203500 | 203500 | 203500 | 203500 | 121 |
| 478 | 20241023 | 103400 | 6527099500 | 203500 | 203500 | 204000 | 203500 | 160 |
| 479 | 20241023 | 103300 | 6494535000 | 203500 | 203000 | 203500 | 203000 | 401 |
| 480 | 20241023 | 103200 | 6412976000 | 203000 | 203500 | 203500 | 203000 | 94 |
| 481 | 20241023 | 103100 | 6393886000 | 203500 | 203000 | 203500 | 203000 | 114 |
| 482 | 20241023 | 103000 | 6370734500 | 203000 | 203000 | 203500 | 203000 | 238 |
| 483 | 20241023 | 102900 | 6322415000 | 203500 | 203500 | 203500 | 203000 | 381 |
| 484 | 20241023 | 102800 | 6244957000 | 203500 | 203500 | 204000 | 203500 | 901 |
| 485 | 20241023 | 102700 | 6061597500 | 203500 | 204000 | 204000 | 203500 | 60 |
| 486 | 20241023 | 102600 | 6049385000 | 203500 | 204000 | 204000 | 203500 | 639 |
| 487 | 20241023 | 102500 | 5919158500 | 204000 | 204500 | 204500 | 204000 | 928 |
| 488 | 20241023 | 102400 | 5729791000 | 204500 | 204000 | 204500 | 204000 | 128 |
| 489 | 20241023 | 102300 | 5703670000 | 204500 | 204000 | 204500 | 204000 | 201 |
| 490 | 20241023 | 102200 | 5662657500 | 204500 | 204500 | 205000 | 204000 | 338 |
| 491 | 20241023 | 102100 | 5593554500 | 204500 | 205000 | 205000 | 204500 | 263 |
| 492 | 20241023 | 102000 | 5539664500 | 205000 | 205000 | 205000 | 204000 | 497 |
| 493 | 20241023 | 101900 | 5437904500 | 204500 | 204500 | 205000 | 204500 | 389 |
| 494 | 20241023 | 101800 | 5358298000 | 204500 | 205000 | 205000 | 204500 | 123 |
| 495 | 20241023 | 101700 | 5333112000 | 205000 | 205000 | 205000 | 204500 | 615 |
| 496 | 20241023 | 101600 | 5207297000 | 204500 | 205000 | 205500 | 204500 | 300 |
| 497 | 20241023 | 101500 | 5145803500 | 205500 | 205000 | 205500 | 205000 | 85 |
| 498 | 20241023 | 101400 | 5128347000 | 205500 | 205000 | 206000 | 205000 | 792 |
| 499 | 20241023 | 101300 | 4965604000 | 205500 | 205000 | 206000 | 205000 | 357 |
| 500 | 20241023 | 101200 | 4892242500 | 205500 | 206000 | 206500 | 205000 | 1150 |
| 501 | 20241023 | 101100 | 4655674000 | 206000 | 205000 | 206000 | 204500 | 425 |
| 502 | 20241023 | 101000 | 4568388000 | 205000 | 204500 | 205500 | 204500 | 184 |
| 503 | 20241023 | 100900 | 4530730500 | 204500 | 205000 | 205000 | 204500 | 659 |
| 504 | 20241023 | 100800 | 4395703500 | 205000 | 205500 | 205500 | 205000 | 160 |
| 505 | 20241023 | 100700 | 4362878000 | 205500 | 205000 | 206000 | 205000 | 341 |
| 506 | 20241023 | 100600 | 4292825000 | 205500 | 205500 | 206000 | 205000 | 532 |
| 507 | 20241023 | 100500 | 4183555500 | 205500 | 206000 | 206000 | 205500 | 45 |
| 508 | 20241023 | 100400 | 4174291000 | 205500 | 206000 | 206000 | 205500 | 590 |
| 509 | 20241023 | 100300 | 4052761000 | 205500 | 205500 | 206000 | 205500 | 42 |
| 510 | 20241023 | 100200 | 4044127000 | 205500 | 205500 | 206500 | 205500 | 41 |
| 511 | 20241023 | 100100 | 4035686000 | 206500 | 206000 | 206500 | 205500 | 403 |
| 512 | 20241023 | 100000 | 3952641000 | 205500 | 205500 | 206000 | 205500 | 152 |
| 513 | 20241023 | 095900 | 3921388000 | 206000 | 205500 | 206000 | 204500 | 309 |
| 514 | 20241023 | 095800 | 3857980500 | 205000 | 205500 | 205500 | 205000 | 565 |
| 515 | 20241023 | 095700 | 3742135500 | 205000 | 205500 | 206000 | 205000 | 273 |
| 516 | 20241023 | 095600 | 3686074500 | 205500 | 206000 | 206000 | 205000 | 252 |
| 517 | 20241023 | 095500 | 3634350500 | 206000 | 206000 | 206000 | 205500 | 265 |
| 518 | 20241023 | 095400 | 3579861000 | 206000 | 206000 | 206000 | 205500 | 74 |
| 519 | 20241023 | 095300 | 3564646500 | 206000 | 206500 | 206500 | 206000 | 229 |
| 520 | 20241023 | 095200 | 3517467500 | 206500 | 206500 | 207000 | 206500 | 148 |
| 521 | 20241023 | 095100 | 3486899000 | 207000 | 207000 | 207000 | 206500 | 55 |
| 522 | 20241023 | 095000 | 3475531000 | 207000 | 207000 | 207000 | 206500 | 41 |
| 523 | 20241023 | 094900 | 3467057500 | 206500 | 207000 | 207000 | 206000 | 205 |
| 524 | 20241023 | 094800 | 3424733000 | 207000 | 207000 | 207000 | 206500 | 70 |
| 525 | 20241023 | 094700 | 3410266500 | 207000 | 206500 | 207000 | 206500 | 109 |
| 526 | 20241023 | 094600 | 3387745000 | 207000 | 207000 | 207000 | 207000 | 442 |
| 527 | 20241023 | 094500 | 3296251000 | 207000 | 207000 | 207500 | 207000 | 60 |
| 528 | 20241023 | 094400 | 3283830500 | 206500 | 208000 | 208500 | 206500 | 1201 |
| 529 | 20241023 | 094300 | 3035031000 | 208000 | 208000 | 208500 | 208000 | 74 |
| 530 | 20241023 | 094200 | 3019638500 | 208000 | 209500 | 209500 | 207500 | 737 |
| 531 | 20241023 | 094100 | 2865902000 | 209500 | 209500 | 209500 | 209000 | 106 |
| 532 | 20241023 | 094000 | 2843715500 | 209500 | 209500 | 209500 | 209000 | 61 |
| 533 | 20241023 | 093900 | 2830949500 | 209000 | 209000 | 209000 | 208500 | 60 |
| 534 | 20241023 | 093800 | 2818410500 | 209000 | 209000 | 209500 | 209000 | 126 |
| 535 | 20241023 | 093700 | 2792065000 | 209000 | 208500 | 209000 | 208500 | 169 |
| 536 | 20241023 | 093600 | 2756791500 | 208500 | 209000 | 209000 | 208500 | 142 |
| 537 | 20241023 | 093500 | 2727114500 | 209000 | 208500 | 209500 | 208000 | 508 |
| 538 | 20241023 | 093400 | 2621021500 | 208000 | 208000 | 208500 | 208000 | 106 |
| 539 | 20241023 | 093300 | 2598973000 | 208000 | 207500 | 208500 | 207500 | 122 |
| 540 | 20241023 | 093200 | 2573616000 | 208000 | 208000 | 208000 | 207500 | 111 |
| 541 | 20241023 | 093100 | 2550542500 | 208500 | 208000 | 208500 | 208000 | 16 |
| 542 | 20241023 | 093000 | 2547208000 | 208000 | 207500 | 208500 | 207500 | 123 |
| 543 | 20241023 | 092900 | 2521638500 | 207500 | 207500 | 208000 | 207500 | 70 |
| 544 | 20241023 | 092800 | 2507104500 | 207500 | 207500 | 208000 | 207500 | 82 |
| 545 | 20241023 | 092700 | 2490067000 | 207500 | 207500 | 208500 | 207500 | 244 |
| 546 | 20241023 | 092600 | 2439375000 | 207500 | 208000 | 208000 | 207500 | 129 |
| 547 | 20241023 | 092500 | 2412594000 | 207500 | 207500 | 208000 | 207500 | 103 |
| 548 | 20241023 | 092400 | 2391215000 | 207500 | 207500 | 208000 | 207500 | 65 |
| 549 | 20241023 | 092300 | 2377727000 | 207000 | 207500 | 209000 | 207000 | 206 |
| 550 | 20241023 | 092200 | 2334973000 | 209000 | 209000 | 209500 | 207500 | 1087 |
| 551 | 20241023 | 092100 | 2108198000 | 209000 | 208500 | 209000 | 208500 | 199 |
| 552 | 20241023 | 092000 | 2066608000 | 208500 | 207000 | 209000 | 207000 | 805 |
| 553 | 20241023 | 091900 | 1899117500 | 206000 | 207000 | 207000 | 206000 | 124 |
| 554 | 20241023 | 091800 | 1873505000 | 207000 | 207000 | 207500 | 207000 | 157 |
| 555 | 20241023 | 091700 | 1840983000 | 207500 | 208500 | 209000 | 207500 | 233 |
| 556 | 20241023 | 091600 | 1792487000 | 208500 | 207000 | 208500 | 207000 | 378 |
| 557 | 20241023 | 091500 | 1713926000 | 207000 | 206000 | 207500 | 206000 | 377 |
| 558 | 20241023 | 091400 | 1636073500 | 205500 | 204500 | 206000 | 204000 | 1357 |
| 559 | 20241023 | 091300 | 1358107000 | 204000 | 205000 | 205500 | 204000 | 339 |
| 560 | 20241023 | 091200 | 1288800500 | 206000 | 206000 | 206000 | 205000 | 522 |
| 561 | 20241023 | 091100 | 1181667500 | 205000 | 206500 | 207000 | 205000 | 255 |
| 562 | 20241023 | 091000 | 1129191000 | 206500 | 206500 | 207000 | 205000 | 549 |
| 563 | 20241023 | 090900 | 1015962000 | 207000 | 206500 | 207000 | 205500 | 542 |
| 564 | 20241023 | 090800 | 904199500 | 206000 | 207500 | 207500 | 206000 | 734 |
| 565 | 20241023 | 090700 | 752517000 | 207500 | 207500 | 208000 | 207500 | 247 |
| 566 | 20241023 | 090600 | 701242500 | 207500 | 208500 | 208500 | 207000 | 298 |
| 567 | 20241023 | 090500 | 639348500 | 208000 | 207500 | 208500 | 207500 | 271 |
| 568 | 20241023 | 090400 | 582987000 | 207500 | 210000 | 211000 | 207500 | 1491 |
| 569 | 20241023 | 090300 | 272647500 | 210500 | 209000 | 211000 | 208000 | 577 |
| 570 | 20241023 | 090200 | 151537000 | 208500 | 209500 | 209500 | 208000 | 239 |
| 571 | 20241023 | 090100 | 101672000 | 209500 | 209000 | 209500 | 209000 | 108 |
| 572 | 20241023 | 090000 | 79085000 | 209500 | 208000 | 210000 | 208000 | 379 |