40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 202300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 3 | 20241018 | 202200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 4 | 20241018 | 202100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 5 | 20241018 | 202000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 6 | 20241018 | 201900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 7 | 20241018 | 201800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 8 | 20241018 | 201700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 9 | 20241018 | 201600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 10 | 20241018 | 201500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 11 | 20241018 | 201400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 12 | 20241018 | 201300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 13 | 20241018 | 201200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 14 | 20241018 | 201100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 15 | 20241018 | 201000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 16 | 20241018 | 200900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 17 | 20241018 | 200800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 18 | 20241018 | 200700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 19 | 20241018 | 200600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 20 | 20241018 | 200500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 21 | 20241018 | 200400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 22 | 20241018 | 200300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 23 | 20241018 | 200200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 24 | 20241018 | 200100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 25 | 20241018 | 200000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 26 | 20241018 | 195900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 27 | 20241018 | 195800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 28 | 20241018 | 195700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 29 | 20241018 | 195600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 30 | 20241018 | 195500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 31 | 20241018 | 195400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 32 | 20241018 | 195300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 33 | 20241018 | 195200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 34 | 20241018 | 195100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 35 | 20241018 | 195000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 36 | 20241018 | 194900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 37 | 20241018 | 194800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 38 | 20241018 | 194700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 39 | 20241018 | 194600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 40 | 20241018 | 194500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 41 | 20241018 | 194400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 42 | 20241018 | 194300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 43 | 20241018 | 194200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 44 | 20241018 | 194100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 45 | 20241018 | 194000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 46 | 20241018 | 193900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 47 | 20241018 | 193800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 48 | 20241018 | 193700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 49 | 20241018 | 193600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 50 | 20241018 | 193500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 51 | 20241018 | 193400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 52 | 20241018 | 193300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 53 | 20241018 | 193200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 54 | 20241018 | 193100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 55 | 20241018 | 193000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 56 | 20241018 | 192900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 57 | 20241018 | 192800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 58 | 20241018 | 192700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 59 | 20241018 | 192600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 60 | 20241018 | 192500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 61 | 20241018 | 192400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 62 | 20241018 | 192300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 63 | 20241018 | 192200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 64 | 20241018 | 192100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 65 | 20241018 | 192000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 66 | 20241018 | 191900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 67 | 20241018 | 191800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 68 | 20241018 | 191700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 69 | 20241018 | 191600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 70 | 20241018 | 191500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 71 | 20241018 | 191400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 72 | 20241018 | 191300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 73 | 20241018 | 191200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 74 | 20241018 | 191100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 75 | 20241018 | 191000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 76 | 20241018 | 190900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 77 | 20241018 | 190800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 78 | 20241018 | 190700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 79 | 20241018 | 190600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 80 | 20241018 | 190500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 81 | 20241018 | 190400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 82 | 20241018 | 190300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 83 | 20241018 | 190200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 84 | 20241018 | 190100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 85 | 20241018 | 190000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 86 | 20241018 | 185900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 87 | 20241018 | 185800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 88 | 20241018 | 185700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 89 | 20241018 | 185600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 90 | 20241018 | 185500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 91 | 20241018 | 185400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 92 | 20241018 | 185300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 93 | 20241018 | 185200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 94 | 20241018 | 185100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 95 | 20241018 | 185000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 96 | 20241018 | 184900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 97 | 20241018 | 184800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 98 | 20241018 | 184700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 99 | 20241018 | 184600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 100 | 20241018 | 184500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 101 | 20241018 | 184400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 102 | 20241018 | 184300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 103 | 20241018 | 184200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 104 | 20241018 | 184100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 105 | 20241018 | 184000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 106 | 20241018 | 183900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 107 | 20241018 | 183800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 108 | 20241018 | 183700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 109 | 20241018 | 183600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 110 | 20241018 | 183500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 111 | 20241018 | 183400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 112 | 20241018 | 183300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 113 | 20241018 | 183200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 114 | 20241018 | 183100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 115 | 20241018 | 183000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 116 | 20241018 | 182900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 117 | 20241018 | 182800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 118 | 20241018 | 182700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 119 | 20241018 | 182600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 120 | 20241018 | 182500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 121 | 20241018 | 182400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 122 | 20241018 | 182300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 123 | 20241018 | 182200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 124 | 20241018 | 182100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 125 | 20241018 | 182000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 126 | 20241018 | 181900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 127 | 20241018 | 181800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 128 | 20241018 | 181700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 129 | 20241018 | 181600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 130 | 20241018 | 181500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 131 | 20241018 | 181400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 132 | 20241018 | 181300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 133 | 20241018 | 181200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 134 | 20241018 | 181100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 135 | 20241018 | 181000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 136 | 20241018 | 180900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 137 | 20241018 | 180800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 138 | 20241018 | 180700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 139 | 20241018 | 180600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 140 | 20241018 | 180500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 141 | 20241018 | 180400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 142 | 20241018 | 180300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 143 | 20241018 | 180200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 144 | 20241018 | 180100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 145 | 20241018 | 180000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 146 | 20241018 | 175900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 147 | 20241018 | 175800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 148 | 20241018 | 175700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 149 | 20241018 | 175600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 150 | 20241018 | 175500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 151 | 20241018 | 175400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 152 | 20241018 | 175300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 153 | 20241018 | 175200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 154 | 20241018 | 175100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 155 | 20241018 | 175000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 156 | 20241018 | 174900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 157 | 20241018 | 174800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 158 | 20241018 | 174700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 159 | 20241018 | 174600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 160 | 20241018 | 174500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 161 | 20241018 | 174400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 162 | 20241018 | 174300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 163 | 20241018 | 174200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 164 | 20241018 | 174100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 165 | 20241018 | 174000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 166 | 20241018 | 173900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 167 | 20241018 | 173800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 168 | 20241018 | 173700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 169 | 20241018 | 173600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 170 | 20241018 | 173500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 171 | 20241018 | 173400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 172 | 20241018 | 173300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 173 | 20241018 | 173200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 174 | 20241018 | 173100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 175 | 20241018 | 173000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 176 | 20241018 | 172900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 177 | 20241018 | 172800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 178 | 20241018 | 172700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 179 | 20241018 | 172600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 180 | 20241018 | 172500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 181 | 20241018 | 172400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 182 | 20241018 | 172300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 183 | 20241018 | 172200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 184 | 20241018 | 172100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 185 | 20241018 | 172000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 186 | 20241018 | 171900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 187 | 20241018 | 171800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 188 | 20241018 | 171700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 189 | 20241018 | 171600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 190 | 20241018 | 171500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 191 | 20241018 | 171400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 192 | 20241018 | 171300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 193 | 20241018 | 171200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 194 | 20241018 | 171100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 195 | 20241018 | 171000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 196 | 20241018 | 170900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 197 | 20241018 | 170800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 198 | 20241018 | 170700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 199 | 20241018 | 170600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 200 | 20241018 | 170500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 201 | 20241018 | 170400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 202 | 20241018 | 170300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 203 | 20241018 | 170200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 204 | 20241018 | 170100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 205 | 20241018 | 170000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 206 | 20241018 | 165900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 207 | 20241018 | 165800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 208 | 20241018 | 165700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 209 | 20241018 | 165600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 210 | 20241018 | 165500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 211 | 20241018 | 165400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 212 | 20241018 | 165300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 213 | 20241018 | 165200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 214 | 20241018 | 165100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 215 | 20241018 | 165000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 216 | 20241018 | 164900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 217 | 20241018 | 164800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 218 | 20241018 | 164700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 219 | 20241018 | 164600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 220 | 20241018 | 164500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 221 | 20241018 | 164400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 222 | 20241018 | 164300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 223 | 20241018 | 164200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 224 | 20241018 | 164100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 225 | 20241018 | 164000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 226 | 20241018 | 163900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 227 | 20241018 | 163800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 228 | 20241018 | 163700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 229 | 20241018 | 163600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 230 | 20241018 | 163500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 231 | 20241018 | 163400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 232 | 20241018 | 163300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 233 | 20241018 | 163200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 234 | 20241018 | 163100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 235 | 20241018 | 163000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 236 | 20241018 | 162900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 237 | 20241018 | 162800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 238 | 20241018 | 162700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 239 | 20241018 | 162600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 240 | 20241018 | 162500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 241 | 20241018 | 162400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 242 | 20241018 | 162300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 243 | 20241018 | 162200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 244 | 20241018 | 162100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 245 | 20241018 | 162000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 246 | 20241018 | 161900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 247 | 20241018 | 161800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 248 | 20241018 | 161700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 249 | 20241018 | 161600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 250 | 20241018 | 161500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 251 | 20241018 | 161400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 252 | 20241018 | 161300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 253 | 20241018 | 161200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 254 | 20241018 | 161100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 255 | 20241018 | 161000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 256 | 20241018 | 160900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 257 | 20241018 | 160800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 258 | 20241018 | 160700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 259 | 20241018 | 160600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 260 | 20241018 | 160500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 261 | 20241018 | 160400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 262 | 20241018 | 160300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 263 | 20241018 | 160200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 264 | 20241018 | 160100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 265 | 20241018 | 160000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 266 | 20241018 | 155900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 267 | 20241018 | 155800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 268 | 20241018 | 155700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 269 | 20241018 | 155600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 270 | 20241018 | 155500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 271 | 20241018 | 155400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 272 | 20241018 | 155300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 273 | 20241018 | 155200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 274 | 20241018 | 155100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 275 | 20241018 | 155000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 276 | 20241018 | 154900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 277 | 20241018 | 154800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 278 | 20241018 | 154700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 279 | 20241018 | 154600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 280 | 20241018 | 154500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 281 | 20241018 | 154400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 282 | 20241018 | 154300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 283 | 20241018 | 154200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 284 | 20241018 | 154100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 285 | 20241018 | 154000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 286 | 20241018 | 153900 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 287 | 20241018 | 153800 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 288 | 20241018 | 153700 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 289 | 20241018 | 153600 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 290 | 20241018 | 153500 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 291 | 20241018 | 153400 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 292 | 20241018 | 153300 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 293 | 20241018 | 153200 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 294 | 20241018 | 153100 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 295 | 20241018 | 153000 | 162905423500 | 350500 | 350500 | 350500 | 350500 | 6354 |
| 296 | 20241018 | 152900 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 297 | 20241018 | 152800 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 298 | 20241018 | 152700 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 299 | 20241018 | 152600 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 300 | 20241018 | 152500 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 301 | 20241018 | 152400 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 302 | 20241018 | 152300 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 303 | 20241018 | 152200 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 304 | 20241018 | 152100 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 305 | 20241018 | 152000 | 160678346500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 306 | 20241018 | 151900 | 160678346500 | 350500 | 350000 | 351000 | 350000 | 657 |
| 307 | 20241018 | 151800 | 160448076000 | 350000 | 349500 | 351000 | 349500 | 494 |
| 308 | 20241018 | 151700 | 160274946500 | 350000 | 350000 | 350500 | 349500 | 436 |
| 309 | 20241018 | 151600 | 160122345000 | 350500 | 350000 | 350500 | 350000 | 916 |
| 310 | 20241018 | 151500 | 159801671000 | 350000 | 350000 | 350500 | 350000 | 533 |
| 311 | 20241018 | 151400 | 159614917500 | 350000 | 350000 | 350500 | 349500 | 561 |
| 312 | 20241018 | 151300 | 159418526500 | 350000 | 350000 | 350500 | 349500 | 1128 |
| 313 | 20241018 | 151200 | 159023681000 | 349500 | 349500 | 350000 | 349500 | 288 |
| 314 | 20241018 | 151100 | 158922969000 | 349500 | 349500 | 350000 | 349000 | 1397 |
| 315 | 20241018 | 151000 | 158434630500 | 349000 | 349500 | 349500 | 348500 | 779 |
| 316 | 20241018 | 150900 | 158162770000 | 349000 | 349000 | 349500 | 348500 | 423 |
| 317 | 20241018 | 150800 | 158015164000 | 348500 | 348500 | 349500 | 348000 | 1601 |
| 318 | 20241018 | 150700 | 157456718500 | 348500 | 348000 | 349000 | 348000 | 777 |
| 319 | 20241018 | 150600 | 157186110500 | 348500 | 348500 | 348500 | 348000 | 420 |
| 320 | 20241018 | 150500 | 157039786500 | 348500 | 349000 | 349000 | 348500 | 405 |
| 321 | 20241018 | 150400 | 156898537500 | 348500 | 348000 | 349000 | 348000 | 647 |
| 322 | 20241018 | 150300 | 156673107000 | 348000 | 348000 | 348500 | 347500 | 879 |
| 323 | 20241018 | 150200 | 156367196000 | 348000 | 348000 | 348500 | 348000 | 356 |
| 324 | 20241018 | 150100 | 156243295000 | 348000 | 348000 | 348500 | 348000 | 252 |
| 325 | 20241018 | 150000 | 156155583000 | 348500 | 347500 | 348500 | 347500 | 822 |
| 326 | 20241018 | 145900 | 155869525000 | 348000 | 348000 | 348500 | 347000 | 898 |
| 327 | 20241018 | 145800 | 155557341500 | 348000 | 348500 | 348500 | 348000 | 177 |
| 328 | 20241018 | 145700 | 155495708500 | 348500 | 349000 | 349000 | 348500 | 164 |
| 329 | 20241018 | 145600 | 155438543500 | 348500 | 348000 | 349000 | 348000 | 184 |
| 330 | 20241018 | 145500 | 155374442000 | 348000 | 348500 | 349000 | 348000 | 214 |
| 331 | 20241018 | 145400 | 155299860500 | 348500 | 348500 | 349000 | 348000 | 827 |
| 332 | 20241018 | 145300 | 155011771000 | 348500 | 349000 | 349000 | 348500 | 158 |
| 333 | 20241018 | 145200 | 154956682500 | 349500 | 349000 | 349500 | 349000 | 120 |
| 334 | 20241018 | 145100 | 154914790500 | 349000 | 349000 | 349500 | 349000 | 395 |
| 335 | 20241018 | 145000 | 154776879000 | 349000 | 349000 | 349500 | 348500 | 314 |
| 336 | 20241018 | 144900 | 154667316000 | 348500 | 349000 | 349500 | 348500 | 520 |
| 337 | 20241018 | 144800 | 154485895000 | 349000 | 349000 | 349500 | 348500 | 212 |
| 338 | 20241018 | 144700 | 154411903000 | 349000 | 348500 | 349000 | 348000 | 285 |
| 339 | 20241018 | 144600 | 154312508500 | 349000 | 348500 | 349000 | 348500 | 148 |
| 340 | 20241018 | 144500 | 154260923000 | 348500 | 348500 | 349000 | 348500 | 190 |
| 341 | 20241018 | 144400 | 154194687500 | 349000 | 348500 | 349000 | 347500 | 767 |
| 342 | 20241018 | 144300 | 153927542500 | 348500 | 349000 | 349000 | 348500 | 186 |
| 343 | 20241018 | 144200 | 153862696500 | 348500 | 348500 | 349000 | 347500 | 663 |
| 344 | 20241018 | 144100 | 153631817500 | 349000 | 348500 | 349500 | 348500 | 224 |
| 345 | 20241018 | 144000 | 153553703500 | 349000 | 350000 | 350000 | 348500 | 864 |
| 346 | 20241018 | 143900 | 153252091000 | 349500 | 349500 | 350500 | 349500 | 342 |
| 347 | 20241018 | 143800 | 153132502000 | 350000 | 351000 | 351500 | 349500 | 756 |
| 348 | 20241018 | 143700 | 152867831500 | 351000 | 351500 | 352000 | 351000 | 459 |
| 349 | 20241018 | 143600 | 152706603000 | 351500 | 351500 | 352500 | 351500 | 340 |
| 350 | 20241018 | 143500 | 152586940000 | 351500 | 352500 | 352500 | 351500 | 155 |
| 351 | 20241018 | 143400 | 152532380500 | 352000 | 352000 | 352500 | 352000 | 107 |
| 352 | 20241018 | 143300 | 152494708500 | 352000 | 351500 | 352500 | 351500 | 656 |
| 353 | 20241018 | 143200 | 152263733000 | 351500 | 352000 | 352000 | 351000 | 94 |
| 354 | 20241018 | 143100 | 152230664000 | 352000 | 351000 | 352000 | 350500 | 570 |
| 355 | 20241018 | 143000 | 152030384000 | 351500 | 351000 | 351500 | 350500 | 200 |
| 356 | 20241018 | 142900 | 151960212500 | 350500 | 352000 | 352000 | 350500 | 424 |
| 357 | 20241018 | 142800 | 151811500500 | 351500 | 351000 | 352000 | 351000 | 78 |
| 358 | 20241018 | 142700 | 151784083500 | 351500 | 351500 | 352000 | 351000 | 400 |
| 359 | 20241018 | 142600 | 151643632000 | 351500 | 351000 | 352000 | 351000 | 41 |
| 360 | 20241018 | 142500 | 151629217000 | 351000 | 351500 | 352000 | 351000 | 156 |
| 361 | 20241018 | 142400 | 151574379000 | 352000 | 352500 | 353000 | 351500 | 306 |
| 362 | 20241018 | 142300 | 151466631000 | 352500 | 353000 | 353500 | 352500 | 191 |
| 363 | 20241018 | 142200 | 151399269500 | 353000 | 352000 | 353500 | 351500 | 660 |
| 364 | 20241018 | 142100 | 151166763000 | 351500 | 352000 | 352000 | 351000 | 664 |
| 365 | 20241018 | 142000 | 150933542000 | 352000 | 352500 | 352500 | 351500 | 359 |
| 366 | 20241018 | 141900 | 150807191500 | 352500 | 353000 | 353500 | 352500 | 192 |
| 367 | 20241018 | 141800 | 150739460500 | 353000 | 353500 | 354500 | 353000 | 1555 |
| 368 | 20241018 | 141700 | 150189392000 | 353500 | 353000 | 353500 | 353000 | 697 |
| 369 | 20241018 | 141600 | 149943107000 | 352500 | 352000 | 353000 | 352000 | 398 |
| 370 | 20241018 | 141500 | 149802867000 | 352500 | 352000 | 352500 | 351500 | 764 |
| 371 | 20241018 | 141400 | 149533797000 | 352500 | 352000 | 352500 | 351500 | 243 |
| 372 | 20241018 | 141300 | 149448259000 | 352000 | 352000 | 352500 | 351500 | 229 |
| 373 | 20241018 | 141200 | 149367689000 | 352500 | 351500 | 352500 | 351500 | 543 |
| 374 | 20241018 | 141100 | 149176570000 | 352000 | 352000 | 352500 | 351500 | 863 |
| 375 | 20241018 | 141000 | 148872978000 | 352000 | 353000 | 353000 | 352000 | 779 |
| 376 | 20241018 | 140900 | 148598394000 | 353000 | 353500 | 354000 | 352500 | 844 |
| 377 | 20241018 | 140800 | 148300344000 | 353500 | 352000 | 355000 | 352000 | 3305 |
| 378 | 20241018 | 140700 | 147131424500 | 352000 | 351000 | 353000 | 350500 | 3138 |
| 379 | 20241018 | 140600 | 146026667000 | 350500 | 349500 | 351000 | 349000 | 3359 |
| 380 | 20241018 | 140500 | 144851182000 | 349000 | 347000 | 349500 | 347000 | 3698 |
| 381 | 20241018 | 140400 | 143561633500 | 347500 | 347000 | 348000 | 347000 | 1215 |
| 382 | 20241018 | 140300 | 143139453500 | 347000 | 346500 | 347000 | 346000 | 961 |
| 383 | 20241018 | 140200 | 142806150500 | 346000 | 346000 | 346500 | 346000 | 98 |
| 384 | 20241018 | 140100 | 142772214500 | 346000 | 346500 | 346500 | 346000 | 33 |
| 385 | 20241018 | 140000 | 142760792000 | 346000 | 346000 | 346500 | 345500 | 212 |
| 386 | 20241018 | 135900 | 142687439500 | 345500 | 345500 | 346000 | 345500 | 95 |
| 387 | 20241018 | 135800 | 142654613000 | 345500 | 345500 | 346000 | 345500 | 287 |
| 388 | 20241018 | 135700 | 142555445500 | 345500 | 346000 | 346000 | 345500 | 79 |
| 389 | 20241018 | 135600 | 142528123500 | 346000 | 346500 | 346500 | 345500 | 368 |
| 390 | 20241018 | 135500 | 142400797000 | 346500 | 346500 | 346500 | 346000 | 83 |
| 391 | 20241018 | 135400 | 142372061000 | 346000 | 346500 | 346500 | 346000 | 283 |
| 392 | 20241018 | 135300 | 142274016000 | 346000 | 346000 | 346500 | 345000 | 383 |
| 393 | 20241018 | 135200 | 142141468500 | 346000 | 346000 | 346500 | 346000 | 287 |
| 394 | 20241018 | 135100 | 142042159000 | 346500 | 345500 | 346500 | 345000 | 517 |
| 395 | 20241018 | 135000 | 141863340000 | 346000 | 344500 | 346500 | 344500 | 907 |
| 396 | 20241018 | 134900 | 141549554000 | 345000 | 345000 | 345500 | 344500 | 505 |
| 397 | 20241018 | 134800 | 141375351500 | 345000 | 345500 | 346000 | 345000 | 244 |
| 398 | 20241018 | 134700 | 141291101500 | 345500 | 346000 | 346000 | 345500 | 105 |
| 399 | 20241018 | 134600 | 141254790000 | 345500 | 345500 | 346500 | 345500 | 202 |
| 400 | 20241018 | 134500 | 141184889000 | 346000 | 346000 | 346000 | 345500 | 228 |
| 401 | 20241018 | 134400 | 141106009500 | 346000 | 344500 | 346000 | 344500 | 953 |
| 402 | 20241018 | 134300 | 140777033000 | 344500 | 344000 | 345000 | 343500 | 299 |
| 403 | 20241018 | 134200 | 140674044500 | 344000 | 343000 | 344500 | 343000 | 349 |
| 404 | 20241018 | 134100 | 140554143000 | 343000 | 343500 | 344000 | 343000 | 115 |
| 405 | 20241018 | 134000 | 140514642500 | 343500 | 344000 | 344000 | 343500 | 35 |
| 406 | 20241018 | 133900 | 140502611500 | 343500 | 344000 | 344000 | 343500 | 419 |
| 407 | 20241018 | 133800 | 140358567000 | 344000 | 344000 | 344500 | 344000 | 191 |
| 408 | 20241018 | 133700 | 140292858000 | 344500 | 344500 | 344500 | 344000 | 352 |
| 409 | 20241018 | 133600 | 140171609500 | 344500 | 344000 | 345000 | 344000 | 121 |
| 410 | 20241018 | 133500 | 140129901500 | 344000 | 343500 | 344500 | 343500 | 204 |
| 411 | 20241018 | 133400 | 140059726000 | 343500 | 343500 | 343500 | 343000 | 211 |
| 412 | 20241018 | 133300 | 139987248000 | 344000 | 343500 | 344000 | 343500 | 125 |
| 413 | 20241018 | 133200 | 139944276000 | 344000 | 344000 | 344000 | 343500 | 138 |
| 414 | 20241018 | 133100 | 139896815500 | 343500 | 344000 | 344000 | 343500 | 35 |
| 415 | 20241018 | 133000 | 139884789500 | 343500 | 343500 | 344000 | 343000 | 352 |
| 416 | 20241018 | 132900 | 139763989500 | 343500 | 343000 | 343500 | 343000 | 64 |
| 417 | 20241018 | 132800 | 139742027000 | 343000 | 342500 | 343500 | 342500 | 31 |
| 418 | 20241018 | 132700 | 139731388000 | 343500 | 342500 | 343500 | 342500 | 450 |
| 419 | 20241018 | 132600 | 139577208500 | 342500 | 342500 | 343000 | 342500 | 421 |
| 420 | 20241018 | 132500 | 139432887500 | 342500 | 343000 | 343500 | 342500 | 304 |
| 421 | 20241018 | 132400 | 139328611500 | 343000 | 343000 | 343500 | 342500 | 489 |
| 422 | 20241018 | 132300 | 139160913500 | 343000 | 343500 | 343500 | 343000 | 771 |
| 423 | 20241018 | 132200 | 138896206000 | 343500 | 343500 | 344000 | 343500 | 57 |
| 424 | 20241018 | 132100 | 138876621500 | 344000 | 343500 | 344000 | 343500 | 242 |
| 425 | 20241018 | 132000 | 138793426500 | 343500 | 344500 | 344500 | 343500 | 132 |
| 426 | 20241018 | 131900 | 138748075500 | 343500 | 344000 | 344000 | 343500 | 230 |
| 427 | 20241018 | 131800 | 138668967500 | 343500 | 343500 | 343500 | 343500 | 357 |
| 428 | 20241018 | 131700 | 138546338000 | 343500 | 344500 | 345000 | 343500 | 975 |
| 429 | 20241018 | 131600 | 138210807000 | 344500 | 344500 | 345000 | 344500 | 229 |
| 430 | 20241018 | 131500 | 138131900000 | 344500 | 345000 | 345000 | 344500 | 56 |
| 431 | 20241018 | 131400 | 138112582000 | 345000 | 344500 | 345000 | 344500 | 105 |
| 432 | 20241018 | 131300 | 138076360000 | 344500 | 345000 | 345000 | 344500 | 283 |
| 433 | 20241018 | 131200 | 137978792500 | 345000 | 344500 | 345000 | 344000 | 226 |
| 434 | 20241018 | 131100 | 137900947000 | 344000 | 344500 | 345000 | 344000 | 196 |
| 435 | 20241018 | 131000 | 137833427500 | 344500 | 345000 | 345000 | 344500 | 96 |
| 436 | 20241018 | 130900 | 137800324000 | 345500 | 345500 | 346000 | 345500 | 225 |
| 437 | 20241018 | 130800 | 137722573000 | 346000 | 345500 | 346000 | 345500 | 73 |
| 438 | 20241018 | 130700 | 137697330500 | 346000 | 345000 | 346000 | 345000 | 108 |
| 439 | 20241018 | 130600 | 137660038500 | 345000 | 344500 | 345000 | 344500 | 60 |
| 440 | 20241018 | 130500 | 137639362000 | 344500 | 344500 | 345000 | 344500 | 503 |
| 441 | 20241018 | 130400 | 137465950500 | 344500 | 344000 | 345000 | 344000 | 89 |
| 442 | 20241018 | 130300 | 137435308500 | 344500 | 345000 | 345000 | 344000 | 207 |
| 443 | 20241018 | 130200 | 137364010500 | 344500 | 344500 | 345000 | 344500 | 93 |
| 444 | 20241018 | 130100 | 137331968500 | 345000 | 344500 | 345000 | 344500 | 82 |
| 445 | 20241018 | 130000 | 137303716500 | 344500 | 345000 | 345000 | 344500 | 314 |
| 446 | 20241018 | 125900 | 137195538500 | 344500 | 345000 | 345500 | 344500 | 158 |
| 447 | 20241018 | 125800 | 137141028000 | 345500 | 345500 | 345500 | 345000 | 65 |
| 448 | 20241018 | 125700 | 137118583000 | 345500 | 345000 | 345500 | 345000 | 97 |
| 449 | 20241018 | 125600 | 137085110000 | 345000 | 345000 | 345000 | 344500 | 196 |
| 450 | 20241018 | 125500 | 137017491500 | 345000 | 345500 | 345500 | 345000 | 218 |
| 451 | 20241018 | 125400 | 136942275000 | 345000 | 346000 | 346000 | 345000 | 871 |
| 452 | 20241018 | 125300 | 136641475000 | 346000 | 346000 | 346500 | 346000 | 163 |
| 453 | 20241018 | 125200 | 136585073000 | 346000 | 345500 | 346500 | 345500 | 61 |
| 454 | 20241018 | 125100 | 136563974500 | 345500 | 346000 | 346500 | 345500 | 71 |
| 455 | 20241018 | 125000 | 136539423000 | 346000 | 346500 | 347000 | 345500 | 64 |
| 456 | 20241018 | 124900 | 136517266500 | 346500 | 347000 | 347500 | 346500 | 124 |
| 457 | 20241018 | 124800 | 136474240500 | 347000 | 347000 | 347500 | 347000 | 41 |
| 458 | 20241018 | 124700 | 136460001500 | 347500 | 347000 | 348000 | 347000 | 64 |
| 459 | 20241018 | 124600 | 136437771000 | 347500 | 348000 | 348000 | 347000 | 519 |
| 460 | 20241018 | 124500 | 136257386500 | 348000 | 347500 | 348000 | 347000 | 194 |
| 461 | 20241018 | 124400 | 136189950500 | 347500 | 347000 | 347500 | 347000 | 301 |
| 462 | 20241018 | 124300 | 136085366500 | 346500 | 346000 | 347000 | 346000 | 124 |
| 463 | 20241018 | 124200 | 136042380000 | 345500 | 345500 | 346000 | 345500 | 281 |
| 464 | 20241018 | 124100 | 135945247000 | 345500 | 345500 | 346000 | 345500 | 76 |
| 465 | 20241018 | 124000 | 135918983000 | 345500 | 345500 | 346000 | 345500 | 218 |
| 466 | 20241018 | 123900 | 135843658500 | 345500 | 346000 | 346500 | 345500 | 344 |
| 467 | 20241018 | 123800 | 135724677000 | 346000 | 347000 | 347000 | 346000 | 650 |
| 468 | 20241018 | 123700 | 135499376500 | 347000 | 347500 | 347500 | 347000 | 189 |
| 469 | 20241018 | 123600 | 135433786000 | 347500 | 348000 | 348000 | 347500 | 70 |
| 470 | 20241018 | 123500 | 135409455000 | 348000 | 348000 | 348000 | 347500 | 52 |
| 471 | 20241018 | 123400 | 135391375500 | 347500 | 347500 | 348000 | 347500 | 51 |
| 472 | 20241018 | 123300 | 135373651500 | 347500 | 347500 | 348000 | 347500 | 31 |
| 473 | 20241018 | 123200 | 135362874500 | 347500 | 348000 | 348000 | 347500 | 87 |
| 474 | 20241018 | 123100 | 135332633000 | 347500 | 347500 | 348000 | 347500 | 66 |
| 475 | 20241018 | 123000 | 135309692500 | 347500 | 347500 | 348000 | 347500 | 101 |
| 476 | 20241018 | 122900 | 135274592500 | 347500 | 347500 | 348000 | 347500 | 69 |
| 477 | 20241018 | 122800 | 135250607500 | 347500 | 347000 | 347500 | 347000 | 286 |
| 478 | 20241018 | 122700 | 135151234000 | 347000 | 347500 | 347500 | 347000 | 93 |
| 479 | 20241018 | 122600 | 135118955500 | 347500 | 347000 | 347500 | 347000 | 178 |
| 480 | 20241018 | 122500 | 135057189000 | 347000 | 347500 | 347500 | 347000 | 97 |
| 481 | 20241018 | 122400 | 135023500500 | 347500 | 348000 | 348000 | 347000 | 173 |
| 482 | 20241018 | 122300 | 134963378000 | 347500 | 347500 | 348000 | 347500 | 37 |
| 483 | 20241018 | 122200 | 134950516000 | 348000 | 348000 | 348000 | 347500 | 88 |
| 484 | 20241018 | 122100 | 134919907000 | 348500 | 347500 | 348500 | 347500 | 49 |
| 485 | 20241018 | 122000 | 134902860000 | 347500 | 347000 | 348000 | 347000 | 454 |
| 486 | 20241018 | 121900 | 134745032500 | 347000 | 347000 | 347500 | 347000 | 54 |
| 487 | 20241018 | 121800 | 134726294000 | 347000 | 347000 | 347500 | 347000 | 141 |
| 488 | 20241018 | 121700 | 134677358500 | 347500 | 347500 | 348000 | 347000 | 81 |
| 489 | 20241018 | 121600 | 134649209500 | 347500 | 347500 | 348000 | 347000 | 238 |
| 490 | 20241018 | 121500 | 134566495000 | 347500 | 347500 | 348000 | 347500 | 44 |
| 491 | 20241018 | 121400 | 134551203000 | 347500 | 347500 | 348000 | 347500 | 42 |
| 492 | 20241018 | 121300 | 134536598500 | 348000 | 347500 | 348000 | 347500 | 18 |
| 493 | 20241018 | 121200 | 134530341500 | 348000 | 347500 | 348000 | 347500 | 118 |
| 494 | 20241018 | 121100 | 134489331000 | 347500 | 347500 | 348000 | 347500 | 59 |
| 495 | 20241018 | 121000 | 134468825000 | 347500 | 348000 | 348000 | 347500 | 55 |
| 496 | 20241018 | 120900 | 134449710500 | 347500 | 347000 | 348000 | 347000 | 86 |
| 497 | 20241018 | 120800 | 134419835000 | 347000 | 347000 | 347500 | 347000 | 150 |
| 498 | 20241018 | 120700 | 134367784500 | 347000 | 347500 | 347500 | 347000 | 608 |
| 499 | 20241018 | 120600 | 134156802000 | 347500 | 347000 | 347500 | 347000 | 448 |
| 500 | 20241018 | 120500 | 134001237000 | 347500 | 348000 | 348000 | 347500 | 292 |
| 501 | 20241018 | 120400 | 133899759000 | 348000 | 348000 | 348000 | 347500 | 265 |
| 502 | 20241018 | 120300 | 133807609500 | 348000 | 348500 | 348500 | 348000 | 230 |
| 503 | 20241018 | 120200 | 133727556000 | 348500 | 348500 | 349000 | 348000 | 41 |
| 504 | 20241018 | 120100 | 133713273000 | 348500 | 348000 | 349000 | 348000 | 68 |
| 505 | 20241018 | 120000 | 133689582000 | 348500 | 349000 | 349000 | 348500 | 414 |
| 506 | 20241018 | 115900 | 133545154500 | 349500 | 349500 | 350000 | 349000 | 296 |
| 507 | 20241018 | 115800 | 133441710500 | 350000 | 349500 | 350000 | 349500 | 141 |
| 508 | 20241018 | 115700 | 133392395000 | 349000 | 349000 | 350000 | 349000 | 207 |
| 509 | 20241018 | 115600 | 133320006000 | 349500 | 349500 | 349500 | 349000 | 80 |
| 510 | 20241018 | 115500 | 133292061000 | 349000 | 348500 | 349500 | 348500 | 256 |
| 511 | 20241018 | 115400 | 133202669500 | 348500 | 348500 | 349000 | 348500 | 50 |
| 512 | 20241018 | 115300 | 133185228500 | 349000 | 348500 | 349000 | 348500 | 208 |
| 513 | 20241018 | 115200 | 133112670000 | 348500 | 348500 | 349000 | 348500 | 80 |
| 514 | 20241018 | 115100 | 133084766000 | 348500 | 349500 | 349500 | 348500 | 127 |
| 515 | 20241018 | 115000 | 133040474500 | 349500 | 348500 | 349500 | 348500 | 228 |
| 516 | 20241018 | 114900 | 132960900000 | 349000 | 349500 | 350000 | 349000 | 442 |
| 517 | 20241018 | 114800 | 132806499500 | 350000 | 350000 | 350000 | 349500 | 149 |
| 518 | 20241018 | 114700 | 132754361000 | 350000 | 350500 | 351000 | 349500 | 806 |
| 519 | 20241018 | 114600 | 132472066500 | 350500 | 349500 | 350500 | 349500 | 1706 |
| 520 | 20241018 | 114500 | 131874734000 | 349500 | 348500 | 350000 | 348500 | 876 |
| 521 | 20241018 | 114400 | 131568559500 | 348500 | 348500 | 349000 | 348500 | 206 |
| 522 | 20241018 | 114300 | 131496689500 | 348500 | 348500 | 349000 | 348000 | 185 |
| 523 | 20241018 | 114200 | 131432237000 | 348000 | 349000 | 349000 | 348000 | 239 |
| 524 | 20241018 | 114100 | 131348937500 | 349000 | 349000 | 349500 | 348500 | 382 |
| 525 | 20241018 | 114000 | 131215621500 | 349000 | 348500 | 349500 | 348500 | 865 |
| 526 | 20241018 | 113900 | 130913741000 | 349000 | 348000 | 349000 | 348000 | 183 |
| 527 | 20241018 | 113800 | 130849958500 | 348500 | 348500 | 349000 | 348000 | 512 |
| 528 | 20241018 | 113700 | 130671582000 | 348500 | 348000 | 348500 | 348000 | 204 |
| 529 | 20241018 | 113600 | 130600534500 | 348500 | 348000 | 348500 | 348000 | 393 |
| 530 | 20241018 | 113500 | 130463597000 | 348000 | 348500 | 348500 | 348000 | 33 |
| 531 | 20241018 | 113400 | 130452106000 | 348000 | 348000 | 348500 | 347500 | 380 |
| 532 | 20241018 | 113300 | 130319835500 | 348000 | 347500 | 348000 | 347500 | 124 |
| 533 | 20241018 | 113200 | 130276725000 | 348000 | 347500 | 348000 | 347500 | 233 |
| 534 | 20241018 | 113100 | 130195681000 | 347500 | 347000 | 348000 | 347000 | 170 |
| 535 | 20241018 | 113000 | 130136599000 | 347500 | 347500 | 348000 | 347000 | 190 |
| 536 | 20241018 | 112900 | 130070555500 | 347500 | 348000 | 348000 | 347000 | 55 |
| 537 | 20241018 | 112800 | 130051440500 | 347500 | 347500 | 348000 | 347000 | 210 |
| 538 | 20241018 | 112700 | 129978472000 | 347500 | 348000 | 348000 | 347500 | 517 |
| 539 | 20241018 | 112600 | 129798801000 | 348000 | 348000 | 348000 | 347500 | 352 |
| 540 | 20241018 | 112500 | 129676396500 | 348000 | 348000 | 348500 | 347500 | 682 |
| 541 | 20241018 | 112400 | 129439224000 | 348000 | 348000 | 348500 | 347500 | 749 |
| 542 | 20241018 | 112300 | 129178570500 | 348000 | 348000 | 349000 | 347500 | 2240 |
| 543 | 20241018 | 112200 | 128398773500 | 348000 | 347500 | 348000 | 347000 | 2058 |
| 544 | 20241018 | 112100 | 127682929500 | 347000 | 346000 | 347500 | 345500 | 626 |
| 545 | 20241018 | 112000 | 127466030500 | 345500 | 345000 | 345500 | 345000 | 135 |
| 546 | 20241018 | 111900 | 127419405000 | 345000 | 344500 | 345500 | 344500 | 333 |
| 547 | 20241018 | 111800 | 127304519500 | 345000 | 344500 | 345000 | 344500 | 84 |
| 548 | 20241018 | 111700 | 127275571000 | 345000 | 344500 | 345000 | 344000 | 459 |
| 549 | 20241018 | 111600 | 127117346000 | 344000 | 344000 | 345000 | 344000 | 871 |
| 550 | 20241018 | 111500 | 126817263500 | 344000 | 344000 | 345000 | 344000 | 868 |
| 551 | 20241018 | 111400 | 126518324000 | 344000 | 344000 | 345000 | 343500 | 1384 |
| 552 | 20241018 | 111300 | 126041650000 | 343500 | 345000 | 345500 | 343500 | 1964 |
| 553 | 20241018 | 111200 | 125364673500 | 345500 | 346000 | 346000 | 345000 | 573 |
| 554 | 20241018 | 111100 | 125166699000 | 346000 | 346000 | 346500 | 346000 | 79 |
| 555 | 20241018 | 111000 | 125139361500 | 346500 | 345500 | 346500 | 345500 | 347 |
| 556 | 20241018 | 110900 | 125019256000 | 345500 | 346000 | 346000 | 345500 | 264 |
| 557 | 20241018 | 110800 | 124927971500 | 345500 | 345500 | 346000 | 345000 | 1035 |
| 558 | 20241018 | 110700 | 124570353500 | 346500 | 346500 | 346500 | 345500 | 265 |
| 559 | 20241018 | 110600 | 124478691000 | 346000 | 347000 | 347000 | 346000 | 364 |
| 560 | 20241018 | 110500 | 124352723500 | 346500 | 346500 | 347000 | 346500 | 155 |
| 561 | 20241018 | 110400 | 124299013000 | 346500 | 347000 | 347500 | 346500 | 551 |
| 562 | 20241018 | 110300 | 124107818500 | 347500 | 347500 | 348000 | 347000 | 515 |
| 563 | 20241018 | 110200 | 123928844000 | 348000 | 347000 | 348000 | 347000 | 1576 |
| 564 | 20241018 | 110100 | 123380994500 | 346500 | 346500 | 347000 | 346500 | 128 |
| 565 | 20241018 | 110000 | 123336609000 | 346500 | 346500 | 347000 | 345500 | 1749 |
| 566 | 20241018 | 105900 | 122731071500 | 347000 | 347000 | 347500 | 346500 | 936 |
| 567 | 20241018 | 105800 | 122406275500 | 347000 | 347500 | 347500 | 347000 | 232 |
| 568 | 20241018 | 105700 | 122325757000 | 347000 | 347000 | 347500 | 347000 | 491 |
| 569 | 20241018 | 105600 | 122155163500 | 347500 | 347000 | 347500 | 347000 | 535 |
| 570 | 20241018 | 105500 | 121969344500 | 347500 | 347500 | 347500 | 347000 | 177 |
| 571 | 20241018 | 105400 | 121907871000 | 347500 | 346500 | 347500 | 346000 | 749 |
| 572 | 20241018 | 105300 | 121648100000 | 346500 | 345500 | 346500 | 345500 | 568 |
| 573 | 20241018 | 105200 | 121451554000 | 345500 | 346000 | 346500 | 345500 | 668 |
| 574 | 20241018 | 105100 | 121220664000 | 346000 | 346500 | 347000 | 345500 | 1143 |
| 575 | 20241018 | 105000 | 120824949000 | 346500 | 346500 | 347000 | 346500 | 1291 |
| 576 | 20241018 | 104900 | 120377593500 | 346500 | 346500 | 347000 | 346000 | 1320 |
| 577 | 20241018 | 104800 | 119920379500 | 346500 | 347000 | 347500 | 346500 | 286 |
| 578 | 20241018 | 104700 | 119821190000 | 347000 | 348000 | 348000 | 346500 | 1548 |
| 579 | 20241018 | 104600 | 119283905000 | 348500 | 348500 | 348500 | 348000 | 293 |
| 580 | 20241018 | 104500 | 119181905000 | 348500 | 349000 | 350000 | 348500 | 1046 |
| 581 | 20241018 | 104400 | 118816688000 | 349000 | 348500 | 349500 | 348000 | 1656 |
| 582 | 20241018 | 104300 | 118239306500 | 348000 | 348000 | 348500 | 347000 | 3239 |
| 583 | 20241018 | 104200 | 117113321500 | 348000 | 350000 | 350000 | 347000 | 3866 |
| 584 | 20241018 | 104100 | 115766952000 | 350000 | 350000 | 350500 | 349500 | 247 |
| 585 | 20241018 | 104000 | 115680558000 | 350000 | 350000 | 350500 | 349000 | 765 |
| 586 | 20241018 | 103900 | 115412972000 | 350000 | 350000 | 350500 | 349500 | 616 |
| 587 | 20241018 | 103800 | 115197411000 | 350000 | 350500 | 350500 | 350000 | 411 |
| 588 | 20241018 | 103700 | 115053521000 | 350000 | 350000 | 351000 | 350000 | 368 |
| 589 | 20241018 | 103600 | 114924523500 | 350000 | 349000 | 350000 | 349000 | 553 |
| 590 | 20241018 | 103500 | 114731198500 | 349000 | 349500 | 350000 | 349000 | 1508 |
| 591 | 20241018 | 103400 | 114204452500 | 349500 | 350000 | 351000 | 349500 | 1492 |
| 592 | 20241018 | 103300 | 113682086000 | 350000 | 351500 | 351500 | 350000 | 3250 |
| 593 | 20241018 | 103200 | 112542119000 | 351500 | 352500 | 353500 | 351500 | 540 |
| 594 | 20241018 | 103100 | 112351937500 | 353000 | 353500 | 353500 | 352500 | 981 |
| 595 | 20241018 | 103000 | 112005602500 | 353500 | 352500 | 353500 | 352000 | 512 |
| 596 | 20241018 | 102900 | 111824840000 | 353000 | 352000 | 353500 | 352000 | 1094 |
| 597 | 20241018 | 102800 | 111438661000 | 352000 | 353000 | 353500 | 352000 | 877 |
| 598 | 20241018 | 102700 | 111129269500 | 353500 | 352500 | 353500 | 352000 | 871 |
| 599 | 20241018 | 102600 | 110822005500 | 353500 | 352500 | 353500 | 352000 | 701 |
| 600 | 20241018 | 102500 | 110574573500 | 352500 | 351500 | 353000 | 351500 | 602 |
| 601 | 20241018 | 102400 | 110362476000 | 351500 | 351500 | 352500 | 351000 | 436 |
| 602 | 20241018 | 102300 | 110209112000 | 351000 | 352500 | 353500 | 351000 | 2193 |
| 603 | 20241018 | 102200 | 109437108000 | 353000 | 352500 | 354000 | 352500 | 630 |
| 604 | 20241018 | 102100 | 109214621000 | 353500 | 354000 | 354500 | 351500 | 2717 |
| 605 | 20241018 | 102000 | 108255352000 | 354500 | 354500 | 355000 | 354000 | 1230 |
| 606 | 20241018 | 101900 | 107819539000 | 354500 | 355000 | 355000 | 354000 | 755 |
| 607 | 20241018 | 101800 | 107551818500 | 354500 | 354000 | 354500 | 353500 | 560 |
| 608 | 20241018 | 101700 | 107353540500 | 353500 | 354500 | 355000 | 353000 | 1674 |
| 609 | 20241018 | 101600 | 106761438000 | 354500 | 357500 | 357500 | 354500 | 1223 |
| 610 | 20241018 | 101500 | 106326360000 | 357500 | 358500 | 358500 | 357000 | 679 |
| 611 | 20241018 | 101400 | 106083320500 | 358000 | 357500 | 358500 | 357500 | 614 |
| 612 | 20241018 | 101300 | 105863485000 | 358000 | 357000 | 359500 | 356000 | 2470 |
| 613 | 20241018 | 101200 | 104979592000 | 356500 | 356000 | 357000 | 356000 | 1196 |
| 614 | 20241018 | 101100 | 104552901000 | 356000 | 355000 | 358000 | 355000 | 893 |
| 615 | 20241018 | 101000 | 104234207500 | 354500 | 354500 | 355500 | 353500 | 1257 |
| 616 | 20241018 | 100900 | 103788745500 | 354500 | 355500 | 356500 | 354500 | 3307 |
| 617 | 20241018 | 100800 | 102614468000 | 355500 | 357000 | 357000 | 355500 | 772 |
| 618 | 20241018 | 100700 | 102339542500 | 356500 | 357500 | 358000 | 355500 | 1417 |
| 619 | 20241018 | 100600 | 101834273000 | 357500 | 359000 | 359500 | 357500 | 875 |
| 620 | 20241018 | 100500 | 101520454000 | 359500 | 358000 | 359500 | 358000 | 816 |
| 621 | 20241018 | 100400 | 101227932000 | 358500 | 361500 | 362000 | 358000 | 4161 |
| 622 | 20241018 | 100300 | 99729625000 | 361500 | 359000 | 362500 | 359000 | 8095 |
| 623 | 20241018 | 100200 | 96809026000 | 360000 | 359500 | 360000 | 359000 | 2543 |
| 624 | 20241018 | 100100 | 95894585000 | 359500 | 359000 | 360000 | 358500 | 3085 |
| 625 | 20241018 | 100000 | 94785893000 | 359000 | 356500 | 360000 | 356000 | 6036 |
| 626 | 20241018 | 095900 | 92620165000 | 356500 | 355500 | 357500 | 355000 | 1924 |
| 627 | 20241018 | 095800 | 91933929000 | 355500 | 356000 | 356500 | 355000 | 1419 |
| 628 | 20241018 | 095700 | 91429388000 | 355500 | 356000 | 357000 | 355000 | 1186 |
| 629 | 20241018 | 095600 | 91007343500 | 355500 | 357000 | 357500 | 355500 | 2591 |
| 630 | 20241018 | 095500 | 90083118000 | 357000 | 355500 | 357500 | 355500 | 3274 |
| 631 | 20241018 | 095400 | 88915378500 | 355500 | 355500 | 356500 | 355000 | 1836 |
| 632 | 20241018 | 095300 | 88262312500 | 356000 | 355500 | 356000 | 354500 | 2894 |
| 633 | 20241018 | 095200 | 87234827000 | 356000 | 353500 | 356000 | 352000 | 6500 |
| 634 | 20241018 | 095100 | 84929005000 | 353000 | 354000 | 354000 | 352500 | 2212 |
| 635 | 20241018 | 095000 | 84147549500 | 354000 | 350500 | 354000 | 350000 | 3279 |
| 636 | 20241018 | 094900 | 82993379000 | 350500 | 351000 | 351000 | 350000 | 618 |
| 637 | 20241018 | 094800 | 82776795000 | 350500 | 350500 | 351000 | 350000 | 831 |
| 638 | 20241018 | 094700 | 82485632500 | 350000 | 350000 | 351000 | 349500 | 1452 |
| 639 | 20241018 | 094600 | 81977082500 | 350000 | 350500 | 351000 | 349000 | 1532 |
| 640 | 20241018 | 094500 | 81440963500 | 350500 | 350500 | 350500 | 349000 | 4727 |
| 641 | 20241018 | 094400 | 79786906500 | 350500 | 351500 | 352000 | 350500 | 2263 |
| 642 | 20241018 | 094300 | 78992773500 | 351500 | 352000 | 353000 | 351500 | 567 |
| 643 | 20241018 | 094200 | 78793245500 | 352500 | 352000 | 353000 | 351500 | 1174 |
| 644 | 20241018 | 094100 | 78379639000 | 352500 | 354000 | 354500 | 352000 | 3539 |
| 645 | 20241018 | 094000 | 77127126000 | 354000 | 351500 | 354500 | 350000 | 3162 |
| 646 | 20241018 | 093900 | 76013580500 | 351000 | 352500 | 353000 | 350500 | 2728 |
| 647 | 20241018 | 093800 | 75055070000 | 352500 | 352500 | 353500 | 352000 | 1381 |
| 648 | 20241018 | 093700 | 74567926000 | 352500 | 352500 | 353000 | 351500 | 2115 |
| 649 | 20241018 | 093600 | 73823038500 | 352500 | 355000 | 355500 | 351500 | 6673 |
| 650 | 20241018 | 093500 | 71463981500 | 355000 | 355500 | 357000 | 355000 | 4190 |
| 651 | 20241018 | 093400 | 69972016500 | 355500 | 356500 | 357000 | 355500 | 2192 |
| 652 | 20241018 | 093300 | 69191454000 | 356500 | 357500 | 358000 | 356500 | 2202 |
| 653 | 20241018 | 093200 | 68405480000 | 357500 | 358500 | 358500 | 357000 | 2720 |
| 654 | 20241018 | 093100 | 67432271000 | 358500 | 358500 | 359500 | 357500 | 3798 |
| 655 | 20241018 | 093000 | 66071206000 | 358000 | 362000 | 362000 | 358000 | 3963 |
| 656 | 20241018 | 092900 | 64647615000 | 362500 | 360500 | 364000 | 359000 | 2319 |
| 657 | 20241018 | 092800 | 63809606000 | 360000 | 363500 | 365000 | 359500 | 3869 |
| 658 | 20241018 | 092700 | 62410619000 | 364500 | 362000 | 365000 | 362000 | 4871 |
| 659 | 20241018 | 092600 | 60636820000 | 362500 | 359500 | 363000 | 359500 | 3078 |
| 660 | 20241018 | 092500 | 59522521000 | 360000 | 362000 | 362500 | 359500 | 4446 |
| 661 | 20241018 | 092400 | 57918198500 | 361500 | 365000 | 365000 | 361500 | 3375 |
| 662 | 20241018 | 092300 | 56692869000 | 365000 | 361500 | 365000 | 360500 | 5782 |
| 663 | 20241018 | 092200 | 54593013000 | 361000 | 364500 | 365000 | 360500 | 6661 |
| 664 | 20241018 | 092100 | 52182791000 | 364000 | 369000 | 370000 | 362500 | 12667 |
| 665 | 20241018 | 092000 | 47542002500 | 369000 | 365000 | 375000 | 364000 | 22219 |
| 666 | 20241018 | 091900 | 39366130000 | 365000 | 361500 | 367000 | 358000 | 14483 |
| 667 | 20241018 | 091800 | 34131964500 | 361500 | 357000 | 362000 | 356500 | 20035 |
| 668 | 20241018 | 091700 | 26957328500 | 355500 | 355500 | 355500 | 355500 | 0 |
| 669 | 20241018 | 091600 | 26957328500 | 355500 | 354000 | 355500 | 353500 | 2420 |
| 670 | 20241018 | 091500 | 26098011500 | 354000 | 346500 | 354000 | 346500 | 18219 |
| 671 | 20241018 | 091400 | 19707848500 | 347000 | 347500 | 348000 | 346500 | 2125 |
| 672 | 20241018 | 091300 | 18969530500 | 348000 | 347000 | 348000 | 345000 | 3338 |
| 673 | 20241018 | 091200 | 17810769000 | 347000 | 347000 | 348000 | 345000 | 3370 |
| 674 | 20241018 | 091100 | 16642898500 | 347000 | 347000 | 349500 | 346500 | 8510 |
| 675 | 20241018 | 091000 | 13680411000 | 347500 | 343500 | 347500 | 341000 | 6669 |
| 676 | 20241018 | 090900 | 11383319000 | 344000 | 344500 | 345500 | 343000 | 5898 |
| 677 | 20241018 | 090800 | 9351210000 | 344500 | 338500 | 344500 | 338000 | 9272 |
| 678 | 20241018 | 090700 | 6188456000 | 338500 | 338500 | 340000 | 338500 | 3673 |
| 679 | 20241018 | 090600 | 4942181000 | 338500 | 336500 | 339000 | 336000 | 2555 |
| 680 | 20241018 | 090500 | 4079290500 | 337000 | 332000 | 337000 | 332000 | 4221 |
| 681 | 20241018 | 090400 | 2665910000 | 333500 | 328500 | 334000 | 328500 | 3169 |
| 682 | 20241018 | 090300 | 1615673500 | 328500 | 326000 | 329000 | 325500 | 1792 |
| 683 | 20241018 | 090200 | 1028623500 | 326000 | 325000 | 326000 | 324500 | 647 |
| 684 | 20241018 | 090100 | 818332000 | 325000 | 323500 | 329000 | 323500 | 1306 |
| 685 | 20241018 | 090000 | 392167000 | 323500 | 323500 | 323500 | 321500 | 1115 |