35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 185700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 21982 |
| 3 | 20241016 | 185600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 4 | 20241016 | 185500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 5 | 20241016 | 185400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 6 | 20241016 | 185300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 7 | 20241016 | 185200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 8 | 20241016 | 185100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 9 | 20241016 | 185000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 10 | 20241016 | 184900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 11 | 20241016 | 184800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 12 | 20241016 | 184700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 13 | 20241016 | 184600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 14 | 20241016 | 184500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 15 | 20241016 | 184400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 16 | 20241016 | 184300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 17 | 20241016 | 184200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 18 | 20241016 | 184100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 19 | 20241016 | 184000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 20 | 20241016 | 183900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 21 | 20241016 | 183800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 22 | 20241016 | 183700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 23 | 20241016 | 183600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 24 | 20241016 | 183500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 25 | 20241016 | 183400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 26 | 20241016 | 183300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 27 | 20241016 | 183200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 28 | 20241016 | 183100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 29 | 20241016 | 183000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 30 | 20241016 | 182900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 31 | 20241016 | 182800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 32 | 20241016 | 182700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 21982 |
| 33 | 20241016 | 182600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 34 | 20241016 | 182500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 35 | 20241016 | 182400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 36 | 20241016 | 182300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 37 | 20241016 | 182200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 38 | 20241016 | 182100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 39 | 20241016 | 182000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 40 | 20241016 | 181900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 41 | 20241016 | 181800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 42 | 20241016 | 181700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 43 | 20241016 | 181600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 44 | 20241016 | 181500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 45 | 20241016 | 181400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 46 | 20241016 | 181300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 47 | 20241016 | 181200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 48 | 20241016 | 181100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 49 | 20241016 | 181000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 50 | 20241016 | 180900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 51 | 20241016 | 180800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 52 | 20241016 | 180700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 53 | 20241016 | 180600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 54 | 20241016 | 180500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 55 | 20241016 | 180400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 56 | 20241016 | 180300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 57 | 20241016 | 180200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 58 | 20241016 | 180100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 59 | 20241016 | 180000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 60 | 20241016 | 175900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 61 | 20241016 | 175800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 62 | 20241016 | 175700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 21982 |
| 63 | 20241016 | 175600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 64 | 20241016 | 175500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 65 | 20241016 | 175400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 66 | 20241016 | 175300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 67 | 20241016 | 175200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 68 | 20241016 | 175100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 69 | 20241016 | 175000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 70 | 20241016 | 174900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 71 | 20241016 | 174800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 72 | 20241016 | 174700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 73 | 20241016 | 174600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 74 | 20241016 | 174500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 75 | 20241016 | 174400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 76 | 20241016 | 174300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 77 | 20241016 | 174200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 78 | 20241016 | 174100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 79 | 20241016 | 174000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 80 | 20241016 | 173900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 81 | 20241016 | 173800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 82 | 20241016 | 173700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 83 | 20241016 | 173600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 84 | 20241016 | 173500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 85 | 20241016 | 173400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 86 | 20241016 | 173300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 87 | 20241016 | 173200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 88 | 20241016 | 173100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 89 | 20241016 | 173000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 90 | 20241016 | 172900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 91 | 20241016 | 172800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 92 | 20241016 | 172700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 21982 |
| 93 | 20241016 | 172600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 94 | 20241016 | 172500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 95 | 20241016 | 172400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 96 | 20241016 | 172300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 97 | 20241016 | 172200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 98 | 20241016 | 172100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 99 | 20241016 | 172000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 100 | 20241016 | 171900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 101 | 20241016 | 171800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 102 | 20241016 | 171700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 103 | 20241016 | 171600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 104 | 20241016 | 171500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 105 | 20241016 | 171400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 106 | 20241016 | 171300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 107 | 20241016 | 171200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 108 | 20241016 | 171100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 109 | 20241016 | 171000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 110 | 20241016 | 170900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 111 | 20241016 | 170800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 112 | 20241016 | 170700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 113 | 20241016 | 170600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 114 | 20241016 | 170500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 115 | 20241016 | 170400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 116 | 20241016 | 170300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 117 | 20241016 | 170200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 118 | 20241016 | 170100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 119 | 20241016 | 170000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 120 | 20241016 | 165900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 121 | 20241016 | 165800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 122 | 20241016 | 165700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 21982 |
| 123 | 20241016 | 165600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 124 | 20241016 | 165500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 125 | 20241016 | 165400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 126 | 20241016 | 165300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 127 | 20241016 | 165200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 128 | 20241016 | 165100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 129 | 20241016 | 165000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 130 | 20241016 | 164900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 131 | 20241016 | 164800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 132 | 20241016 | 164700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 133 | 20241016 | 164600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 134 | 20241016 | 164500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 135 | 20241016 | 164400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 136 | 20241016 | 164300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 137 | 20241016 | 164200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 138 | 20241016 | 164100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 139 | 20241016 | 164000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 140 | 20241016 | 163900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 141 | 20241016 | 163800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 142 | 20241016 | 163700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 143 | 20241016 | 163600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 144 | 20241016 | 163500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 145 | 20241016 | 163400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 146 | 20241016 | 163300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 147 | 20241016 | 163200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 148 | 20241016 | 163100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 149 | 20241016 | 163000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 150 | 20241016 | 162900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 151 | 20241016 | 162800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 152 | 20241016 | 162700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 21982 |
| 153 | 20241016 | 162600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 154 | 20241016 | 162500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 155 | 20241016 | 162400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 156 | 20241016 | 162300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 157 | 20241016 | 162200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 158 | 20241016 | 162100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 159 | 20241016 | 162000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 160 | 20241016 | 161900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 161 | 20241016 | 161800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 162 | 20241016 | 161700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 163 | 20241016 | 161600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 164 | 20241016 | 161500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 165 | 20241016 | 161400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 166 | 20241016 | 161300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 167 | 20241016 | 161200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 168 | 20241016 | 161100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 169 | 20241016 | 161000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 170 | 20241016 | 160900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 171 | 20241016 | 160800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 172 | 20241016 | 160700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 173 | 20241016 | 160600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 174 | 20241016 | 160500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 175 | 20241016 | 160400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 176 | 20241016 | 160300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 177 | 20241016 | 160200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 178 | 20241016 | 160100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 179 | 20241016 | 160000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 180 | 20241016 | 155900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 181 | 20241016 | 155800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 182 | 20241016 | 155700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 21982 |
| 183 | 20241016 | 155600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 184 | 20241016 | 155500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 185 | 20241016 | 155400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 186 | 20241016 | 155300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 187 | 20241016 | 155200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 188 | 20241016 | 155100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 189 | 20241016 | 155000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 190 | 20241016 | 154900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 191 | 20241016 | 154800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 192 | 20241016 | 154700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 193 | 20241016 | 154600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 194 | 20241016 | 154500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 195 | 20241016 | 154400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 196 | 20241016 | 154300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 197 | 20241016 | 154200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 198 | 20241016 | 154100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 199 | 20241016 | 154000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 200 | 20241016 | 153900 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 201 | 20241016 | 153800 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 202 | 20241016 | 153700 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 203 | 20241016 | 153600 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 204 | 20241016 | 153500 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 205 | 20241016 | 153400 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 206 | 20241016 | 153300 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 207 | 20241016 | 153200 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 208 | 20241016 | 153100 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 209 | 20241016 | 153000 | 175141085000 | 382500 | 382500 | 382500 | 382500 | 21982 |
| 210 | 20241016 | 152900 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 211 | 20241016 | 152800 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 212 | 20241016 | 152700 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 213 | 20241016 | 152600 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 214 | 20241016 | 152500 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 215 | 20241016 | 152400 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 216 | 20241016 | 152300 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 217 | 20241016 | 152200 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 218 | 20241016 | 152100 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 219 | 20241016 | 152000 | 166732970000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 220 | 20241016 | 151900 | 166732970000 | 385500 | 385000 | 386000 | 384000 | 1942 |
| 221 | 20241016 | 151800 | 165984989500 | 385000 | 384000 | 385000 | 383500 | 1766 |
| 222 | 20241016 | 151700 | 165306001500 | 384000 | 383500 | 384000 | 383000 | 2251 |
| 223 | 20241016 | 151600 | 164442117500 | 384000 | 384000 | 384500 | 383500 | 1820 |
| 224 | 20241016 | 151500 | 163743666500 | 384000 | 384500 | 384500 | 384000 | 613 |
| 225 | 20241016 | 151400 | 163508158000 | 384500 | 384500 | 384500 | 384000 | 377 |
| 226 | 20241016 | 151300 | 163363285500 | 384000 | 384000 | 384500 | 383500 | 1776 |
| 227 | 20241016 | 151200 | 162681362000 | 383500 | 384000 | 384000 | 383500 | 654 |
| 228 | 20241016 | 151100 | 162430349500 | 383500 | 384000 | 384500 | 383500 | 589 |
| 229 | 20241016 | 151000 | 162204127000 | 384000 | 383500 | 384500 | 383000 | 4324 |
| 230 | 20241016 | 150900 | 160544256000 | 384000 | 384500 | 385000 | 383500 | 3790 |
| 231 | 20241016 | 150800 | 159088981500 | 384500 | 385000 | 385000 | 384500 | 1225 |
| 232 | 20241016 | 150700 | 158617698000 | 385500 | 385000 | 385500 | 385000 | 586 |
| 233 | 20241016 | 150600 | 158392021000 | 385000 | 385500 | 385500 | 385000 | 602 |
| 234 | 20241016 | 150500 | 158160173500 | 385000 | 385500 | 385500 | 385000 | 1251 |
| 235 | 20241016 | 150400 | 157678433500 | 385000 | 385500 | 385500 | 385000 | 1738 |
| 236 | 20241016 | 150300 | 157009155500 | 385000 | 386000 | 386500 | 385000 | 2882 |
| 237 | 20241016 | 150200 | 155897414000 | 386000 | 386500 | 386500 | 386000 | 531 |
| 238 | 20241016 | 150100 | 155692294000 | 386500 | 387000 | 387000 | 386000 | 910 |
| 239 | 20241016 | 150000 | 155340695000 | 387000 | 386500 | 387000 | 386500 | 562 |
| 240 | 20241016 | 145900 | 155123388000 | 386500 | 386500 | 387000 | 386500 | 1237 |
| 241 | 20241016 | 145800 | 154645191000 | 387000 | 387500 | 388000 | 386500 | 1746 |
| 242 | 20241016 | 145700 | 153969328000 | 388000 | 388000 | 388000 | 387500 | 296 |
| 243 | 20241016 | 145600 | 153854513000 | 388000 | 388500 | 388500 | 387500 | 628 |
| 244 | 20241016 | 145500 | 153610795500 | 388500 | 388500 | 388500 | 388000 | 563 |
| 245 | 20241016 | 145400 | 153392282500 | 388000 | 388000 | 388500 | 387500 | 513 |
| 246 | 20241016 | 145300 | 153193140000 | 388000 | 388000 | 388500 | 387500 | 871 |
| 247 | 20241016 | 145200 | 152855163500 | 388500 | 388000 | 388500 | 387500 | 797 |
| 248 | 20241016 | 145100 | 152545929500 | 388000 | 387500 | 388000 | 387000 | 1121 |
| 249 | 20241016 | 145000 | 152111388000 | 387000 | 387000 | 387500 | 386500 | 843 |
| 250 | 20241016 | 144900 | 151785043000 | 386500 | 386500 | 387000 | 386500 | 885 |
| 251 | 20241016 | 144800 | 151442899500 | 387000 | 387000 | 387000 | 386500 | 282 |
| 252 | 20241016 | 144700 | 151333807000 | 386500 | 386500 | 387000 | 386500 | 516 |
| 253 | 20241016 | 144600 | 151134196000 | 386500 | 386500 | 387000 | 386500 | 416 |
| 254 | 20241016 | 144500 | 150973295500 | 387000 | 387500 | 387500 | 386500 | 617 |
| 255 | 20241016 | 144400 | 150734509000 | 387000 | 387500 | 387500 | 387000 | 454 |
| 256 | 20241016 | 144300 | 150558727500 | 387500 | 387000 | 387500 | 386500 | 729 |
| 257 | 20241016 | 144200 | 150276728000 | 386500 | 387500 | 387500 | 386500 | 579 |
| 258 | 20241016 | 144100 | 150052668000 | 387500 | 387000 | 387500 | 386500 | 539 |
| 259 | 20241016 | 144000 | 149844056000 | 387000 | 387000 | 387000 | 386500 | 321 |
| 260 | 20241016 | 143900 | 149719893500 | 386500 | 387000 | 387000 | 386500 | 528 |
| 261 | 20241016 | 143800 | 149515621000 | 387000 | 387000 | 387000 | 386500 | 621 |
| 262 | 20241016 | 143700 | 149275382500 | 387000 | 387000 | 387000 | 386500 | 309 |
| 263 | 20241016 | 143600 | 149155862500 | 386500 | 386500 | 387000 | 386500 | 728 |
| 264 | 20241016 | 143500 | 148874368500 | 387000 | 387000 | 387000 | 386500 | 617 |
| 265 | 20241016 | 143400 | 148635742500 | 387000 | 387000 | 387500 | 386500 | 1060 |
| 266 | 20241016 | 143300 | 148225537500 | 387500 | 387000 | 387500 | 387000 | 310 |
| 267 | 20241016 | 143200 | 148105490500 | 387000 | 387000 | 387500 | 386500 | 704 |
| 268 | 20241016 | 143100 | 147832971000 | 387000 | 387000 | 387500 | 386500 | 593 |
| 269 | 20241016 | 143000 | 147603545500 | 387000 | 386500 | 387000 | 386500 | 392 |
| 270 | 20241016 | 142900 | 147451900000 | 386500 | 386500 | 387000 | 386500 | 654 |
| 271 | 20241016 | 142800 | 147198981500 | 387000 | 385500 | 387000 | 385500 | 958 |
| 272 | 20241016 | 142700 | 146829068000 | 385500 | 386500 | 386500 | 385500 | 2770 |
| 273 | 20241016 | 142600 | 145760766500 | 386500 | 387000 | 387000 | 386000 | 1451 |
| 274 | 20241016 | 142500 | 145200072500 | 386500 | 387000 | 387000 | 386500 | 484 |
| 275 | 20241016 | 142400 | 145012925000 | 386500 | 387000 | 387000 | 386500 | 526 |
| 276 | 20241016 | 142300 | 144809557000 | 387000 | 386500 | 387000 | 386500 | 317 |
| 277 | 20241016 | 142200 | 144686942500 | 386500 | 386500 | 387000 | 386500 | 557 |
| 278 | 20241016 | 142100 | 144471589000 | 387000 | 387000 | 387000 | 386500 | 920 |
| 279 | 20241016 | 142000 | 144115611000 | 386500 | 387000 | 387000 | 386500 | 697 |
| 280 | 20241016 | 141900 | 143846143000 | 386500 | 386500 | 387000 | 386500 | 351 |
| 281 | 20241016 | 141800 | 143710417000 | 386500 | 386500 | 387000 | 386500 | 392 |
| 282 | 20241016 | 141700 | 143558805000 | 387000 | 387500 | 387500 | 386500 | 883 |
| 283 | 20241016 | 141600 | 143217022000 | 387500 | 387000 | 387500 | 386500 | 569 |
| 284 | 20241016 | 141500 | 142996777000 | 387000 | 386500 | 387000 | 386500 | 774 |
| 285 | 20241016 | 141400 | 142697267500 | 386500 | 387000 | 387000 | 386500 | 320 |
| 286 | 20241016 | 141300 | 142573460500 | 387000 | 387000 | 387500 | 386000 | 790 |
| 287 | 20241016 | 141200 | 142268037000 | 387000 | 387500 | 387500 | 386500 | 1043 |
| 288 | 20241016 | 141100 | 141864294000 | 387500 | 387000 | 388000 | 387000 | 824 |
| 289 | 20241016 | 141000 | 141545164500 | 386500 | 386000 | 387000 | 385500 | 1060 |
| 290 | 20241016 | 140900 | 141135721500 | 386000 | 385500 | 386000 | 385000 | 1984 |
| 291 | 20241016 | 140800 | 140371495500 | 385500 | 386500 | 386500 | 385000 | 2288 |
| 292 | 20241016 | 140700 | 139488887000 | 386500 | 387500 | 387500 | 386000 | 1684 |
| 293 | 20241016 | 140600 | 138837808000 | 387000 | 387000 | 387500 | 386500 | 925 |
| 294 | 20241016 | 140500 | 138479675500 | 387000 | 387500 | 387500 | 387000 | 1303 |
| 295 | 20241016 | 140400 | 137975231500 | 387500 | 387500 | 388000 | 387000 | 1445 |
| 296 | 20241016 | 140300 | 137415355500 | 388000 | 387000 | 388000 | 387000 | 1030 |
| 297 | 20241016 | 140200 | 137016327500 | 387000 | 389000 | 389000 | 387000 | 2974 |
| 298 | 20241016 | 140100 | 135862353500 | 388500 | 389500 | 390000 | 388500 | 1051 |
| 299 | 20241016 | 140000 | 135453337500 | 389500 | 390000 | 390000 | 389500 | 921 |
| 300 | 20241016 | 135900 | 135094466000 | 390000 | 390000 | 390000 | 389500 | 621 |
| 301 | 20241016 | 135800 | 134852413000 | 389500 | 389000 | 390000 | 389000 | 896 |
| 302 | 20241016 | 135700 | 134503481000 | 389000 | 390500 | 390500 | 389000 | 1248 |
| 303 | 20241016 | 135600 | 134017081000 | 390000 | 390000 | 390500 | 390000 | 524 |
| 304 | 20241016 | 135500 | 133812618000 | 390500 | 390500 | 390500 | 390000 | 826 |
| 305 | 20241016 | 135400 | 133490334000 | 390500 | 391000 | 391000 | 390000 | 915 |
| 306 | 20241016 | 135300 | 133132984000 | 391000 | 390500 | 391000 | 390500 | 511 |
| 307 | 20241016 | 135200 | 132933323500 | 390500 | 391500 | 391500 | 390500 | 908 |
| 308 | 20241016 | 135100 | 132578231000 | 391000 | 391500 | 391500 | 391000 | 853 |
| 309 | 20241016 | 135000 | 132244579500 | 391500 | 390500 | 391500 | 390500 | 1787 |
| 310 | 20241016 | 134900 | 131545750500 | 390500 | 390500 | 391000 | 390000 | 749 |
| 311 | 20241016 | 134800 | 131253254500 | 390500 | 391000 | 391000 | 390000 | 1014 |
| 312 | 20241016 | 134700 | 130857265000 | 390500 | 391500 | 392000 | 390500 | 2503 |
| 313 | 20241016 | 134600 | 129878145000 | 391500 | 392500 | 392500 | 391000 | 3247 |
| 314 | 20241016 | 134500 | 128605447500 | 392500 | 392000 | 392500 | 391500 | 1741 |
| 315 | 20241016 | 134400 | 127922960000 | 392000 | 392000 | 392000 | 391500 | 1677 |
| 316 | 20241016 | 134300 | 127265653500 | 392000 | 392000 | 392000 | 391500 | 899 |
| 317 | 20241016 | 134200 | 126913401500 | 391500 | 392000 | 392500 | 391000 | 3075 |
| 318 | 20241016 | 134100 | 125709126500 | 392000 | 390000 | 392500 | 390000 | 10085 |
| 319 | 20241016 | 134000 | 121766335500 | 390000 | 389500 | 390000 | 389000 | 3341 |
| 320 | 20241016 | 133900 | 120464637500 | 389000 | 388000 | 389500 | 388000 | 6153 |
| 321 | 20241016 | 133800 | 118072714500 | 388500 | 387000 | 388500 | 387000 | 6393 |
| 322 | 20241016 | 133700 | 115593101000 | 387500 | 387500 | 387500 | 387000 | 1027 |
| 323 | 20241016 | 133600 | 115195429000 | 387500 | 387000 | 387500 | 387000 | 319 |
| 324 | 20241016 | 133500 | 115071897500 | 387500 | 386500 | 387500 | 386000 | 5957 |
| 325 | 20241016 | 133400 | 112767644500 | 386500 | 386500 | 386500 | 386000 | 219 |
| 326 | 20241016 | 133300 | 112683054000 | 386500 | 385500 | 386500 | 385500 | 3426 |
| 327 | 20241016 | 133200 | 111360141500 | 385500 | 386000 | 386000 | 385500 | 384 |
| 328 | 20241016 | 133100 | 111212052500 | 386000 | 385500 | 386000 | 385000 | 252 |
| 329 | 20241016 | 133000 | 111114900000 | 385500 | 385500 | 386000 | 385000 | 320 |
| 330 | 20241016 | 132900 | 110991568000 | 385000 | 385500 | 386000 | 385000 | 528 |
| 331 | 20241016 | 132800 | 110788031500 | 385500 | 386000 | 386000 | 385500 | 225 |
| 332 | 20241016 | 132700 | 110701284500 | 385500 | 385500 | 386000 | 385500 | 307 |
| 333 | 20241016 | 132600 | 110582914000 | 386000 | 385500 | 386000 | 385500 | 844 |
| 334 | 20241016 | 132500 | 110257544500 | 386000 | 386000 | 386000 | 385500 | 375 |
| 335 | 20241016 | 132400 | 110112879500 | 386000 | 386000 | 386500 | 386000 | 1002 |
| 336 | 20241016 | 132300 | 109726072000 | 386000 | 386000 | 386500 | 386000 | 319 |
| 337 | 20241016 | 132200 | 109602909500 | 386500 | 386500 | 386500 | 386000 | 486 |
| 338 | 20241016 | 132100 | 109415202000 | 386000 | 386500 | 386500 | 386000 | 196 |
| 339 | 20241016 | 132000 | 109339513000 | 386500 | 386500 | 387000 | 386000 | 624 |
| 340 | 20241016 | 131900 | 109098392000 | 387000 | 386000 | 387000 | 386000 | 1031 |
| 341 | 20241016 | 131800 | 108699910500 | 386500 | 386000 | 386500 | 385500 | 602 |
| 342 | 20241016 | 131700 | 108467530000 | 386000 | 386500 | 386500 | 385500 | 1598 |
| 343 | 20241016 | 131600 | 107850622500 | 386000 | 386000 | 386500 | 385500 | 1036 |
| 344 | 20241016 | 131500 | 107450632500 | 386000 | 386000 | 386500 | 385500 | 1045 |
| 345 | 20241016 | 131400 | 107047337000 | 385500 | 385500 | 386000 | 385500 | 135 |
| 346 | 20241016 | 131300 | 106995283000 | 385500 | 384500 | 386000 | 384500 | 1754 |
| 347 | 20241016 | 131200 | 106319537000 | 384500 | 384000 | 385000 | 383500 | 2735 |
| 348 | 20241016 | 131100 | 105268583500 | 384000 | 384000 | 384500 | 384000 | 282 |
| 349 | 20241016 | 131000 | 105160286500 | 384500 | 385000 | 385000 | 384500 | 707 |
| 350 | 20241016 | 130900 | 104888406500 | 384500 | 385000 | 385000 | 384500 | 266 |
| 351 | 20241016 | 130800 | 104786017000 | 385000 | 384000 | 385000 | 384000 | 767 |
| 352 | 20241016 | 130700 | 104491061500 | 384000 | 384000 | 384500 | 383500 | 617 |
| 353 | 20241016 | 130600 | 104254108500 | 384000 | 385500 | 385500 | 384000 | 2093 |
| 354 | 20241016 | 130500 | 103449162500 | 385000 | 386000 | 386000 | 385000 | 2257 |
| 355 | 20241016 | 130400 | 102579245500 | 386000 | 386000 | 386500 | 386000 | 829 |
| 356 | 20241016 | 130300 | 102259235500 | 386000 | 386000 | 386500 | 385500 | 2440 |
| 357 | 20241016 | 130200 | 101317440000 | 386000 | 386500 | 386500 | 386000 | 1256 |
| 358 | 20241016 | 130100 | 100832612500 | 386000 | 386500 | 387000 | 386000 | 2529 |
| 359 | 20241016 | 130000 | 99855474500 | 386500 | 387500 | 387500 | 386500 | 2829 |
| 360 | 20241016 | 125900 | 98760780500 | 387000 | 387500 | 387500 | 387000 | 1422 |
| 361 | 20241016 | 125800 | 98210232000 | 387000 | 387500 | 387500 | 387000 | 483 |
| 362 | 20241016 | 125700 | 98023148000 | 387500 | 387500 | 387500 | 387000 | 350 |
| 363 | 20241016 | 125600 | 97887633000 | 387500 | 387500 | 387500 | 387000 | 488 |
| 364 | 20241016 | 125500 | 97698581500 | 387500 | 387000 | 387500 | 387000 | 397 |
| 365 | 20241016 | 125400 | 97544823500 | 387500 | 387500 | 387500 | 387000 | 574 |
| 366 | 20241016 | 125300 | 97322440000 | 387500 | 387500 | 387500 | 387000 | 154 |
| 367 | 20241016 | 125200 | 97262808500 | 387500 | 387500 | 387500 | 387000 | 581 |
| 368 | 20241016 | 125100 | 97037921500 | 387000 | 387500 | 387500 | 386500 | 576 |
| 369 | 20241016 | 125000 | 96814987500 | 387000 | 387000 | 387500 | 386500 | 1380 |
| 370 | 20241016 | 124900 | 96280919500 | 387000 | 386500 | 387000 | 386500 | 644 |
| 371 | 20241016 | 124800 | 96031704000 | 387000 | 387000 | 387000 | 386500 | 459 |
| 372 | 20241016 | 124700 | 95854147000 | 387000 | 387000 | 387000 | 386500 | 181 |
| 373 | 20241016 | 124600 | 95784125000 | 387000 | 387000 | 387000 | 386500 | 322 |
| 374 | 20241016 | 124500 | 95659582000 | 387000 | 386500 | 387000 | 386500 | 702 |
| 375 | 20241016 | 124400 | 95388115500 | 387000 | 387000 | 387000 | 386500 | 560 |
| 376 | 20241016 | 124300 | 95171631000 | 386500 | 386500 | 387000 | 386500 | 404 |
| 377 | 20241016 | 124200 | 95015347500 | 387000 | 387000 | 387000 | 386500 | 2562 |
| 378 | 20241016 | 124100 | 94025087000 | 387000 | 386500 | 387000 | 386500 | 1897 |
| 379 | 20241016 | 124000 | 93291815500 | 387000 | 386500 | 387000 | 386500 | 492 |
| 380 | 20241016 | 123900 | 93101481000 | 386500 | 386500 | 387000 | 386500 | 327 |
| 381 | 20241016 | 123800 | 92975056000 | 387000 | 387000 | 387500 | 386500 | 785 |
| 382 | 20241016 | 123700 | 92671320000 | 387500 | 387000 | 387500 | 387000 | 438 |
| 383 | 20241016 | 123600 | 92501776000 | 387000 | 387500 | 387500 | 387000 | 795 |
| 384 | 20241016 | 123500 | 92193883000 | 387000 | 387500 | 387500 | 387000 | 173 |
| 385 | 20241016 | 123400 | 92126853000 | 387500 | 387000 | 387500 | 387000 | 666 |
| 386 | 20241016 | 123300 | 91868798000 | 387500 | 387000 | 387500 | 386500 | 314 |
| 387 | 20241016 | 123200 | 91747257500 | 387000 | 387000 | 387000 | 386500 | 746 |
| 388 | 20241016 | 123100 | 91458741500 | 386500 | 387000 | 387000 | 386500 | 257 |
| 389 | 20241016 | 123000 | 91359342500 | 387000 | 386500 | 387500 | 386500 | 960 |
| 390 | 20241016 | 122900 | 90988043500 | 387000 | 387000 | 387000 | 386500 | 222 |
| 391 | 20241016 | 122800 | 90902134500 | 387000 | 386500 | 387000 | 386500 | 816 |
| 392 | 20241016 | 122700 | 90586429500 | 386500 | 387000 | 387500 | 386500 | 608 |
| 393 | 20241016 | 122600 | 90351069000 | 387500 | 387000 | 388000 | 387000 | 1478 |
| 394 | 20241016 | 122500 | 89778330500 | 387000 | 387500 | 388000 | 386000 | 3808 |
| 395 | 20241016 | 122400 | 88304095000 | 388000 | 387500 | 388000 | 387500 | 974 |
| 396 | 20241016 | 122300 | 87926319500 | 387500 | 387000 | 388000 | 387000 | 2581 |
| 397 | 20241016 | 122200 | 86926644500 | 387000 | 386500 | 387000 | 386000 | 1752 |
| 398 | 20241016 | 122100 | 86248807500 | 386500 | 386500 | 387000 | 386000 | 2465 |
| 399 | 20241016 | 122000 | 85296491500 | 386500 | 386500 | 386500 | 386000 | 1180 |
| 400 | 20241016 | 121900 | 84840448500 | 386000 | 385000 | 386000 | 384500 | 4191 |
| 401 | 20241016 | 121800 | 83225364500 | 384500 | 385000 | 385000 | 384500 | 614 |
| 402 | 20241016 | 121700 | 82989063500 | 385000 | 385000 | 385000 | 384500 | 391 |
| 403 | 20241016 | 121600 | 82838561000 | 385000 | 384000 | 385000 | 383500 | 2651 |
| 404 | 20241016 | 121500 | 81819563000 | 383500 | 383500 | 384000 | 383500 | 261 |
| 405 | 20241016 | 121400 | 81719456500 | 384000 | 384000 | 384000 | 383000 | 1079 |
| 406 | 20241016 | 121300 | 81305723000 | 383500 | 384000 | 384500 | 383500 | 658 |
| 407 | 20241016 | 121200 | 81053161500 | 384000 | 384500 | 384500 | 384000 | 1203 |
| 408 | 20241016 | 121100 | 80591179000 | 384500 | 384000 | 384500 | 384000 | 179 |
| 409 | 20241016 | 121000 | 80522422000 | 384000 | 384500 | 384500 | 384000 | 576 |
| 410 | 20241016 | 120900 | 80300957000 | 384000 | 384500 | 384500 | 384000 | 323 |
| 411 | 20241016 | 120800 | 80176833000 | 384000 | 384000 | 384500 | 383500 | 1892 |
| 412 | 20241016 | 120700 | 79450549500 | 384500 | 384500 | 385000 | 384000 | 2212 |
| 413 | 20241016 | 120600 | 78600094500 | 385000 | 385000 | 385000 | 384500 | 588 |
| 414 | 20241016 | 120500 | 78373886500 | 385000 | 385000 | 385000 | 384500 | 719 |
| 415 | 20241016 | 120400 | 78097298500 | 385000 | 384500 | 385000 | 384500 | 170 |
| 416 | 20241016 | 120300 | 78031876500 | 384500 | 385000 | 385000 | 384500 | 394 |
| 417 | 20241016 | 120200 | 77880244500 | 385000 | 385000 | 385000 | 384500 | 483 |
| 418 | 20241016 | 120100 | 77694318500 | 384500 | 385000 | 385000 | 384500 | 415 |
| 419 | 20241016 | 120000 | 77534590500 | 385000 | 385000 | 385000 | 384500 | 222 |
| 420 | 20241016 | 115900 | 77449186500 | 384500 | 384500 | 385000 | 384500 | 1158 |
| 421 | 20241016 | 115800 | 77003821500 | 384500 | 385000 | 385000 | 384500 | 2220 |
| 422 | 20241016 | 115700 | 76150074500 | 385000 | 384500 | 385000 | 384000 | 604 |
| 423 | 20241016 | 115600 | 75917821500 | 384500 | 384500 | 384500 | 384000 | 660 |
| 424 | 20241016 | 115500 | 75664082000 | 384500 | 384500 | 384500 | 384000 | 609 |
| 425 | 20241016 | 115400 | 75429965000 | 384000 | 384500 | 384500 | 384000 | 594 |
| 426 | 20241016 | 115300 | 75201692500 | 384500 | 384500 | 384500 | 384000 | 753 |
| 427 | 20241016 | 115200 | 74912194500 | 384500 | 384000 | 384500 | 384000 | 635 |
| 428 | 20241016 | 115100 | 74668064000 | 384000 | 384500 | 385000 | 384000 | 1088 |
| 429 | 20241016 | 115000 | 74249742000 | 384500 | 384000 | 385000 | 383000 | 3037 |
| 430 | 20241016 | 114900 | 73082553500 | 384000 | 382500 | 384000 | 382000 | 5600 |
| 431 | 20241016 | 114800 | 70935911500 | 382500 | 382500 | 382500 | 382000 | 494 |
| 432 | 20241016 | 114700 | 70747005000 | 382000 | 382500 | 382500 | 382000 | 514 |
| 433 | 20241016 | 114600 | 70550578500 | 382500 | 381000 | 382500 | 380500 | 596 |
| 434 | 20241016 | 114500 | 70323026000 | 381000 | 381000 | 381500 | 380500 | 1251 |
| 435 | 20241016 | 114400 | 69846506000 | 381000 | 383000 | 383000 | 381000 | 1490 |
| 436 | 20241016 | 114300 | 69277271500 | 383000 | 383000 | 383000 | 382500 | 798 |
| 437 | 20241016 | 114200 | 68971642000 | 383000 | 382500 | 383000 | 382000 | 614 |
| 438 | 20241016 | 114100 | 68736661500 | 383000 | 382500 | 383000 | 381500 | 1306 |
| 439 | 20241016 | 114000 | 68237142000 | 382500 | 384000 | 384000 | 382500 | 2699 |
| 440 | 20241016 | 113900 | 67202603500 | 384000 | 382000 | 384000 | 382000 | 4703 |
| 441 | 20241016 | 113800 | 65401715000 | 382000 | 381000 | 382000 | 380500 | 3392 |
| 442 | 20241016 | 113700 | 64108465500 | 381000 | 381000 | 381500 | 380500 | 2930 |
| 443 | 20241016 | 113600 | 62992362500 | 381000 | 380000 | 381000 | 379500 | 3826 |
| 444 | 20241016 | 113500 | 61538002500 | 379500 | 379500 | 380000 | 379000 | 2090 |
| 445 | 20241016 | 113400 | 60744661000 | 379500 | 379000 | 379500 | 378500 | 1494 |
| 446 | 20241016 | 113300 | 60178320000 | 379000 | 378500 | 379000 | 378500 | 960 |
| 447 | 20241016 | 113200 | 59814800000 | 378500 | 377500 | 378500 | 377500 | 1158 |
| 448 | 20241016 | 113100 | 59376955500 | 377500 | 378000 | 378000 | 377500 | 557 |
| 449 | 20241016 | 113000 | 59166413000 | 377500 | 378000 | 378000 | 377500 | 257 |
| 450 | 20241016 | 112900 | 59069286000 | 378000 | 377500 | 378000 | 377000 | 826 |
| 451 | 20241016 | 112800 | 58757331000 | 378000 | 377500 | 378000 | 377000 | 1120 |
| 452 | 20241016 | 112700 | 58334538000 | 377500 | 377500 | 377500 | 377000 | 372 |
| 453 | 20241016 | 112600 | 58194147500 | 377500 | 377500 | 377500 | 377000 | 624 |
| 454 | 20241016 | 112500 | 57958600000 | 377500 | 378000 | 378000 | 377500 | 1012 |
| 455 | 20241016 | 112400 | 57576442000 | 378000 | 377000 | 378000 | 376500 | 3148 |
| 456 | 20241016 | 112300 | 56389023000 | 377000 | 376000 | 377000 | 376000 | 1750 |
| 457 | 20241016 | 112200 | 55730127500 | 376000 | 376000 | 376500 | 376000 | 468 |
| 458 | 20241016 | 112100 | 55554127500 | 376000 | 376000 | 376500 | 376000 | 132 |
| 459 | 20241016 | 112000 | 55504461000 | 376000 | 376500 | 376500 | 376000 | 143 |
| 460 | 20241016 | 111900 | 55450629000 | 376000 | 376500 | 376500 | 376000 | 421 |
| 461 | 20241016 | 111800 | 55292189000 | 376000 | 376500 | 376500 | 376000 | 389 |
| 462 | 20241016 | 111700 | 55145842000 | 376500 | 376000 | 376500 | 375500 | 1861 |
| 463 | 20241016 | 111600 | 54446078500 | 376000 | 376000 | 376000 | 375500 | 488 |
| 464 | 20241016 | 111500 | 54262622500 | 376000 | 375500 | 376000 | 375500 | 174 |
| 465 | 20241016 | 111400 | 54197222000 | 375500 | 376000 | 376000 | 375500 | 183 |
| 466 | 20241016 | 111300 | 54128449000 | 376000 | 376000 | 376000 | 375500 | 130 |
| 467 | 20241016 | 111200 | 54079587500 | 375500 | 376000 | 376000 | 375500 | 418 |
| 468 | 20241016 | 111100 | 53922591500 | 376000 | 376000 | 376000 | 375500 | 96 |
| 469 | 20241016 | 111000 | 53886504000 | 375500 | 375500 | 376000 | 375000 | 480 |
| 470 | 20241016 | 110900 | 53706250000 | 375500 | 375500 | 375500 | 375000 | 141 |
| 471 | 20241016 | 110800 | 53653326000 | 375500 | 375500 | 376000 | 375000 | 1547 |
| 472 | 20241016 | 110700 | 53072594000 | 376000 | 376000 | 376000 | 375500 | 229 |
| 473 | 20241016 | 110600 | 52986522000 | 376000 | 376000 | 376000 | 375500 | 272 |
| 474 | 20241016 | 110500 | 52884260500 | 376000 | 376000 | 376000 | 375500 | 344 |
| 475 | 20241016 | 110400 | 52754998500 | 376000 | 376000 | 376000 | 375500 | 217 |
| 476 | 20241016 | 110300 | 52673436500 | 375500 | 375500 | 376000 | 375500 | 780 |
| 477 | 20241016 | 110200 | 52380521000 | 375500 | 375500 | 375500 | 375000 | 184 |
| 478 | 20241016 | 110100 | 52311444500 | 375500 | 375500 | 375500 | 375000 | 303 |
| 479 | 20241016 | 110000 | 52197739500 | 375500 | 375500 | 375500 | 375000 | 140 |
| 480 | 20241016 | 105900 | 52145171500 | 375500 | 375500 | 375500 | 375000 | 168 |
| 481 | 20241016 | 105800 | 52082099000 | 375500 | 375500 | 375500 | 375000 | 214 |
| 482 | 20241016 | 105700 | 52001746500 | 375500 | 375500 | 375500 | 375000 | 344 |
| 483 | 20241016 | 105600 | 51872580500 | 375000 | 375500 | 375500 | 375000 | 576 |
| 484 | 20241016 | 105500 | 51656407500 | 375500 | 375500 | 375500 | 375000 | 213 |
| 485 | 20241016 | 105400 | 51576432500 | 375500 | 375500 | 376000 | 375000 | 267 |
| 486 | 20241016 | 105300 | 51476173500 | 375500 | 375500 | 375500 | 375000 | 621 |
| 487 | 20241016 | 105200 | 51243101500 | 375500 | 375500 | 375500 | 375000 | 296 |
| 488 | 20241016 | 105100 | 51131971000 | 375500 | 375500 | 375500 | 375000 | 562 |
| 489 | 20241016 | 105000 | 50921001500 | 375500 | 375500 | 375500 | 375000 | 345 |
| 490 | 20241016 | 104900 | 50791454500 | 375000 | 375500 | 375500 | 375000 | 147 |
| 491 | 20241016 | 104800 | 50736278000 | 375000 | 375500 | 375500 | 375000 | 457 |
| 492 | 20241016 | 104700 | 50564744000 | 375500 | 375000 | 375500 | 374500 | 1153 |
| 493 | 20241016 | 104600 | 50132292500 | 375000 | 375000 | 375000 | 374500 | 190 |
| 494 | 20241016 | 104500 | 50061061000 | 374500 | 375000 | 375000 | 374500 | 142 |
| 495 | 20241016 | 104400 | 50007819000 | 375000 | 375000 | 375000 | 374500 | 230 |
| 496 | 20241016 | 104300 | 49921588500 | 375000 | 375000 | 375000 | 374500 | 146 |
| 497 | 20241016 | 104200 | 49866879500 | 375000 | 375000 | 375000 | 374500 | 259 |
| 498 | 20241016 | 104100 | 49769833000 | 374500 | 375000 | 375000 | 374500 | 207 |
| 499 | 20241016 | 104000 | 49692214500 | 375000 | 375000 | 375000 | 374500 | 176 |
| 500 | 20241016 | 103900 | 49626222500 | 375000 | 375000 | 375000 | 374500 | 117 |
| 501 | 20241016 | 103800 | 49582363500 | 374500 | 374500 | 375000 | 374500 | 69 |
| 502 | 20241016 | 103700 | 49556502500 | 375000 | 374500 | 375000 | 374000 | 685 |
| 503 | 20241016 | 103600 | 49299972500 | 374500 | 374500 | 374500 | 374000 | 81 |
| 504 | 20241016 | 103500 | 49269662500 | 374500 | 374000 | 374500 | 374000 | 34 |
| 505 | 20241016 | 103400 | 49256934000 | 374000 | 375000 | 375000 | 374000 | 180 |
| 506 | 20241016 | 103300 | 49189586000 | 375000 | 374500 | 375000 | 374000 | 556 |
| 507 | 20241016 | 103200 | 48981358500 | 374500 | 374000 | 374500 | 374000 | 98 |
| 508 | 20241016 | 103100 | 48944695000 | 374000 | 374000 | 374000 | 373500 | 212 |
| 509 | 20241016 | 103000 | 48865444000 | 374000 | 373500 | 374000 | 373500 | 999 |
| 510 | 20241016 | 102900 | 48492268500 | 373500 | 373500 | 374000 | 373500 | 146 |
| 511 | 20241016 | 102800 | 48437689000 | 373500 | 373500 | 374000 | 373500 | 89 |
| 512 | 20241016 | 102700 | 48404445000 | 374000 | 373500 | 374000 | 373500 | 774 |
| 513 | 20241016 | 102600 | 48115298000 | 373500 | 373500 | 374000 | 373500 | 217 |
| 514 | 20241016 | 102500 | 48034240000 | 373500 | 374000 | 374000 | 373500 | 119 |
| 515 | 20241016 | 102400 | 47989773500 | 374500 | 375000 | 375000 | 374000 | 2521 |
| 516 | 20241016 | 102300 | 47046552000 | 374500 | 374500 | 375000 | 374500 | 1774 |
| 517 | 20241016 | 102200 | 46381608500 | 374500 | 375000 | 375500 | 374500 | 258 |
| 518 | 20241016 | 102100 | 46284824500 | 375000 | 375000 | 375500 | 374500 | 737 |
| 519 | 20241016 | 102000 | 46008457500 | 375000 | 375000 | 375000 | 374500 | 130 |
| 520 | 20241016 | 101900 | 45959717000 | 374500 | 375000 | 375000 | 374500 | 403 |
| 521 | 20241016 | 101800 | 45808756500 | 375000 | 375000 | 375500 | 374500 | 2079 |
| 522 | 20241016 | 101700 | 45029073500 | 375500 | 375500 | 375500 | 375000 | 438 |
| 523 | 20241016 | 101600 | 44864677000 | 375500 | 376500 | 376500 | 375000 | 3467 |
| 524 | 20241016 | 101500 | 43561846000 | 376500 | 375500 | 376500 | 375000 | 1894 |
| 525 | 20241016 | 101400 | 42849946000 | 375500 | 375000 | 375500 | 374500 | 2576 |
| 526 | 20241016 | 101300 | 41882911500 | 375000 | 375000 | 375500 | 374500 | 256 |
| 527 | 20241016 | 101200 | 41786935500 | 375000 | 375000 | 375000 | 374500 | 2061 |
| 528 | 20241016 | 101100 | 41014568500 | 375000 | 375000 | 375000 | 374500 | 820 |
| 529 | 20241016 | 101000 | 40707085000 | 375000 | 375000 | 375000 | 374500 | 817 |
| 530 | 20241016 | 100900 | 40400744500 | 375000 | 375000 | 375000 | 374500 | 242 |
| 531 | 20241016 | 100800 | 40310017500 | 375000 | 374500 | 375000 | 374000 | 942 |
| 532 | 20241016 | 100700 | 39957135500 | 374500 | 374500 | 374500 | 374000 | 437 |
| 533 | 20241016 | 100600 | 39793513000 | 374500 | 374500 | 374500 | 374000 | 438 |
| 534 | 20241016 | 100500 | 39629568500 | 374000 | 374500 | 374500 | 374000 | 310 |
| 535 | 20241016 | 100400 | 39513509500 | 374500 | 374000 | 374500 | 374000 | 161 |
| 536 | 20241016 | 100300 | 39453225500 | 374500 | 374500 | 374500 | 374000 | 285 |
| 537 | 20241016 | 100200 | 39346514500 | 374500 | 374000 | 374500 | 374000 | 85 |
| 538 | 20241016 | 100100 | 39314694500 | 374500 | 374000 | 374500 | 374000 | 339 |
| 539 | 20241016 | 100000 | 39187762500 | 374000 | 374500 | 374500 | 374000 | 150 |
| 540 | 20241016 | 095900 | 39131611000 | 374500 | 375000 | 375000 | 374000 | 2050 |
| 541 | 20241016 | 095800 | 38363584500 | 375000 | 374500 | 375000 | 374500 | 645 |
| 542 | 20241016 | 095700 | 38121905500 | 374500 | 374000 | 374500 | 373500 | 1513 |
| 543 | 20241016 | 095600 | 37555758500 | 374000 | 373500 | 374000 | 373500 | 1051 |
| 544 | 20241016 | 095500 | 37163154000 | 373500 | 373500 | 373500 | 373000 | 346 |
| 545 | 20241016 | 095400 | 37033991000 | 373500 | 373000 | 373500 | 373000 | 649 |
| 546 | 20241016 | 095300 | 36791860000 | 373000 | 373500 | 373500 | 373000 | 157 |
| 547 | 20241016 | 095200 | 36733261000 | 373500 | 373500 | 373500 | 373000 | 148 |
| 548 | 20241016 | 095100 | 36678027500 | 373500 | 373000 | 373500 | 373000 | 142 |
| 549 | 20241016 | 095000 | 36624995000 | 373500 | 373500 | 373500 | 373000 | 145 |
| 550 | 20241016 | 094900 | 36570875000 | 373500 | 373500 | 373500 | 373000 | 155 |
| 551 | 20241016 | 094800 | 36513003500 | 373500 | 373500 | 373500 | 373000 | 148 |
| 552 | 20241016 | 094700 | 36457768500 | 373500 | 373000 | 373500 | 373000 | 836 |
| 553 | 20241016 | 094600 | 36145923500 | 373000 | 373500 | 373500 | 373000 | 263 |
| 554 | 20241016 | 094500 | 36047702500 | 373500 | 373000 | 373500 | 373000 | 115 |
| 555 | 20241016 | 094400 | 36004791000 | 373000 | 373500 | 374000 | 372500 | 2330 |
| 556 | 20241016 | 094300 | 35135595000 | 373500 | 373500 | 373500 | 373000 | 260 |
| 557 | 20241016 | 094200 | 35038516000 | 373500 | 373500 | 373500 | 373000 | 512 |
| 558 | 20241016 | 094100 | 34847339000 | 373500 | 373000 | 373500 | 373000 | 199 |
| 559 | 20241016 | 094000 | 34773063000 | 373500 | 373500 | 373500 | 373000 | 289 |
| 560 | 20241016 | 093900 | 34665165000 | 373500 | 372500 | 373500 | 372500 | 516 |
| 561 | 20241016 | 093800 | 34472739500 | 372500 | 373000 | 373500 | 372500 | 378 |
| 562 | 20241016 | 093700 | 34331749500 | 372500 | 373500 | 373500 | 372500 | 985 |
| 563 | 20241016 | 093600 | 33964198500 | 373500 | 374500 | 375000 | 373500 | 2149 |
| 564 | 20241016 | 093500 | 33160209000 | 374500 | 374000 | 374500 | 373500 | 974 |
| 565 | 20241016 | 093400 | 32795832500 | 374000 | 373500 | 374000 | 373000 | 422 |
| 566 | 20241016 | 093300 | 32638199500 | 373000 | 373500 | 373500 | 373000 | 244 |
| 567 | 20241016 | 093200 | 32547082000 | 373500 | 373500 | 373500 | 373000 | 573 |
| 568 | 20241016 | 093100 | 32333071500 | 373000 | 372500 | 373000 | 372500 | 528 |
| 569 | 20241016 | 093000 | 32136177500 | 372500 | 372500 | 372500 | 371500 | 502 |
| 570 | 20241016 | 092900 | 31949380000 | 372000 | 372000 | 372500 | 371500 | 660 |
| 571 | 20241016 | 092800 | 31704018500 | 372000 | 372000 | 372000 | 371500 | 545 |
| 572 | 20241016 | 092700 | 31501436000 | 372000 | 372500 | 373500 | 372000 | 2044 |
| 573 | 20241016 | 092600 | 30740381000 | 372500 | 372000 | 372500 | 372000 | 1152 |
| 574 | 20241016 | 092500 | 30311656000 | 372000 | 372000 | 372000 | 371500 | 1967 |
| 575 | 20241016 | 092400 | 29579963000 | 372000 | 372000 | 372000 | 371500 | 932 |
| 576 | 20241016 | 092300 | 29233370500 | 372000 | 371500 | 372000 | 371000 | 331 |
| 577 | 20241016 | 092200 | 29110373500 | 371000 | 371500 | 372000 | 371000 | 705 |
| 578 | 20241016 | 092100 | 28848457500 | 371500 | 371500 | 371500 | 371000 | 421 |
| 579 | 20241016 | 092000 | 28692220000 | 371000 | 371500 | 372000 | 371000 | 1156 |
| 580 | 20241016 | 091900 | 28263149000 | 371500 | 372000 | 372000 | 371000 | 1286 |
| 581 | 20241016 | 091800 | 27785457500 | 371500 | 371500 | 372000 | 371500 | 1175 |
| 582 | 20241016 | 091700 | 27348873500 | 372000 | 372000 | 372500 | 371500 | 633 |
| 583 | 20241016 | 091600 | 27113462000 | 372000 | 372000 | 372500 | 371500 | 854 |
| 584 | 20241016 | 091500 | 26795880000 | 372000 | 371500 | 372000 | 371500 | 1534 |
| 585 | 20241016 | 091400 | 26225643500 | 372000 | 371000 | 372000 | 370500 | 1719 |
| 586 | 20241016 | 091300 | 25587334500 | 371000 | 370000 | 371000 | 370000 | 1544 |
| 587 | 20241016 | 091200 | 25015091500 | 370000 | 370500 | 370500 | 370000 | 1184 |
| 588 | 20241016 | 091100 | 24576797500 | 370500 | 371000 | 371500 | 369000 | 8379 |
| 589 | 20241016 | 091000 | 21475882000 | 370500 | 375500 | 375500 | 370500 | 8940 |
| 590 | 20241016 | 090900 | 18138282000 | 375500 | 377000 | 377000 | 375000 | 5812 |
| 591 | 20241016 | 090800 | 15952873000 | 376500 | 375000 | 377000 | 375000 | 2744 |
| 592 | 20241016 | 090700 | 14921412000 | 375000 | 374500 | 375500 | 374500 | 2790 |
| 593 | 20241016 | 090600 | 13875196500 | 375000 | 374500 | 375000 | 374000 | 2117 |
| 594 | 20241016 | 090500 | 13082721500 | 375000 | 374000 | 375000 | 374000 | 2918 |
| 595 | 20241016 | 090400 | 11990506500 | 374000 | 374500 | 375000 | 374000 | 2695 |
| 596 | 20241016 | 090300 | 10981241500 | 374500 | 373500 | 374500 | 373000 | 1775 |
| 597 | 20241016 | 090200 | 10317829500 | 373500 | 374000 | 374500 | 373000 | 3931 |
| 598 | 20241016 | 090100 | 8848216000 | 374000 | 371500 | 374500 | 369000 | 6633 |
| 599 | 20241016 | 090000 | 6387198000 | 372000 | 374500 | 375500 | 371500 | 16472 |