34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 184700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 24990 |
| 3 | 20241008 | 184600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 4 | 20241008 | 184500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 5 | 20241008 | 184400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 6 | 20241008 | 184300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 7 | 20241008 | 184200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 8 | 20241008 | 184100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 9 | 20241008 | 184000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 10 | 20241008 | 183900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 11 | 20241008 | 183800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 12 | 20241008 | 183700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 13 | 20241008 | 183600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 14 | 20241008 | 183500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 15 | 20241008 | 183400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 16 | 20241008 | 183300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 17 | 20241008 | 183200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 18 | 20241008 | 183100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 19 | 20241008 | 183000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 20 | 20241008 | 182900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 21 | 20241008 | 182800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 22 | 20241008 | 182700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 23 | 20241008 | 182600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 24 | 20241008 | 182500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 25 | 20241008 | 182400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 26 | 20241008 | 182300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 27 | 20241008 | 182200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 28 | 20241008 | 182100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 29 | 20241008 | 182000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 30 | 20241008 | 181900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 31 | 20241008 | 181800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 32 | 20241008 | 181700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 24990 |
| 33 | 20241008 | 181600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 34 | 20241008 | 181500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 35 | 20241008 | 181400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 36 | 20241008 | 181300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 37 | 20241008 | 181200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 38 | 20241008 | 181100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 39 | 20241008 | 181000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 40 | 20241008 | 180900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 41 | 20241008 | 180800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 42 | 20241008 | 180700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 43 | 20241008 | 180600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 44 | 20241008 | 180500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 45 | 20241008 | 180400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 46 | 20241008 | 180300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 47 | 20241008 | 180200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 48 | 20241008 | 180100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 49 | 20241008 | 180000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 50 | 20241008 | 175900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 51 | 20241008 | 175800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 52 | 20241008 | 175700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 53 | 20241008 | 175600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 54 | 20241008 | 175500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 55 | 20241008 | 175400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 56 | 20241008 | 175300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 57 | 20241008 | 175200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 58 | 20241008 | 175100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 59 | 20241008 | 175000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 60 | 20241008 | 174900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 61 | 20241008 | 174800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 62 | 20241008 | 174700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 24990 |
| 63 | 20241008 | 174600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 64 | 20241008 | 174500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 65 | 20241008 | 174400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 66 | 20241008 | 174300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 67 | 20241008 | 174200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 68 | 20241008 | 174100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 69 | 20241008 | 174000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 70 | 20241008 | 173900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 71 | 20241008 | 173800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 72 | 20241008 | 173700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 73 | 20241008 | 173600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 74 | 20241008 | 173500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 75 | 20241008 | 173400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 76 | 20241008 | 173300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 77 | 20241008 | 173200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 78 | 20241008 | 173100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 79 | 20241008 | 173000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 80 | 20241008 | 172900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 81 | 20241008 | 172800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 82 | 20241008 | 172700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 83 | 20241008 | 172600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 84 | 20241008 | 172500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 85 | 20241008 | 172400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 86 | 20241008 | 172300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 87 | 20241008 | 172200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 88 | 20241008 | 172100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 89 | 20241008 | 172000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 90 | 20241008 | 171900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 91 | 20241008 | 171800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 92 | 20241008 | 171700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 24990 |
| 93 | 20241008 | 171600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 94 | 20241008 | 171500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 95 | 20241008 | 171400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 96 | 20241008 | 171300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 97 | 20241008 | 171200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 98 | 20241008 | 171100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 99 | 20241008 | 171000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 100 | 20241008 | 170900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 101 | 20241008 | 170800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 102 | 20241008 | 170700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 103 | 20241008 | 170600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 104 | 20241008 | 170500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 105 | 20241008 | 170400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 106 | 20241008 | 170300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 107 | 20241008 | 170200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 108 | 20241008 | 170100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 109 | 20241008 | 170000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 110 | 20241008 | 165900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 111 | 20241008 | 165800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 112 | 20241008 | 165700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 113 | 20241008 | 165600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 114 | 20241008 | 165500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 115 | 20241008 | 165400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 116 | 20241008 | 165300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 117 | 20241008 | 165200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 118 | 20241008 | 165100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 119 | 20241008 | 165000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 120 | 20241008 | 164900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 121 | 20241008 | 164800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 122 | 20241008 | 164700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 24990 |
| 123 | 20241008 | 164600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 124 | 20241008 | 164500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 125 | 20241008 | 164400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 126 | 20241008 | 164300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 127 | 20241008 | 164200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 128 | 20241008 | 164100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 129 | 20241008 | 164000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 130 | 20241008 | 163900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 131 | 20241008 | 163800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 132 | 20241008 | 163700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 133 | 20241008 | 163600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 134 | 20241008 | 163500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 135 | 20241008 | 163400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 136 | 20241008 | 163300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 137 | 20241008 | 163200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 138 | 20241008 | 163100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 139 | 20241008 | 163000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 140 | 20241008 | 162900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 141 | 20241008 | 162800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 142 | 20241008 | 162700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 143 | 20241008 | 162600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 144 | 20241008 | 162500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 145 | 20241008 | 162400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 146 | 20241008 | 162300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 147 | 20241008 | 162200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 148 | 20241008 | 162100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 149 | 20241008 | 162000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 150 | 20241008 | 161900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 151 | 20241008 | 161800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 152 | 20241008 | 161700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 24990 |
| 153 | 20241008 | 161600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 154 | 20241008 | 161500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 155 | 20241008 | 161400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 156 | 20241008 | 161300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 157 | 20241008 | 161200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 158 | 20241008 | 161100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 159 | 20241008 | 161000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 160 | 20241008 | 160900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 161 | 20241008 | 160800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 162 | 20241008 | 160700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 163 | 20241008 | 160600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 164 | 20241008 | 160500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 165 | 20241008 | 160400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 166 | 20241008 | 160300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 167 | 20241008 | 160200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 168 | 20241008 | 160100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 169 | 20241008 | 160000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 170 | 20241008 | 155900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 171 | 20241008 | 155800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 172 | 20241008 | 155700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 173 | 20241008 | 155600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 174 | 20241008 | 155500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 175 | 20241008 | 155400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 176 | 20241008 | 155300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 177 | 20241008 | 155200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 178 | 20241008 | 155100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 179 | 20241008 | 155000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 180 | 20241008 | 154900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 181 | 20241008 | 154800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 182 | 20241008 | 154700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 24990 |
| 183 | 20241008 | 154600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 184 | 20241008 | 154500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 185 | 20241008 | 154400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 186 | 20241008 | 154300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 187 | 20241008 | 154200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 188 | 20241008 | 154100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 189 | 20241008 | 154000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 190 | 20241008 | 153900 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 191 | 20241008 | 153800 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 192 | 20241008 | 153700 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 193 | 20241008 | 153600 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 194 | 20241008 | 153500 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 195 | 20241008 | 153400 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 196 | 20241008 | 153300 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 197 | 20241008 | 153200 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 198 | 20241008 | 153100 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 199 | 20241008 | 153000 | 99384017000 | 376000 | 376000 | 376000 | 376000 | 24990 |
| 200 | 20241008 | 152900 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 201 | 20241008 | 152800 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 202 | 20241008 | 152700 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 203 | 20241008 | 152600 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 204 | 20241008 | 152500 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 205 | 20241008 | 152400 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 206 | 20241008 | 152300 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 207 | 20241008 | 152200 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 208 | 20241008 | 152100 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 209 | 20241008 | 152000 | 89987777000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 210 | 20241008 | 151900 | 89987777000 | 376500 | 376500 | 376500 | 376000 | 708 |
| 211 | 20241008 | 151800 | 89721361500 | 376500 | 376500 | 376500 | 376000 | 385 |
| 212 | 20241008 | 151700 | 89576464000 | 376500 | 376000 | 376500 | 376000 | 699 |
| 213 | 20241008 | 151600 | 89313368000 | 376500 | 376000 | 376500 | 376000 | 575 |
| 214 | 20241008 | 151500 | 89096951500 | 376000 | 376000 | 376500 | 376000 | 921 |
| 215 | 20241008 | 151400 | 88750352000 | 376500 | 375500 | 376500 | 375500 | 1578 |
| 216 | 20241008 | 151300 | 88156805000 | 375500 | 375500 | 376000 | 375500 | 608 |
| 217 | 20241008 | 151200 | 87928340500 | 375500 | 376000 | 376000 | 375500 | 758 |
| 218 | 20241008 | 151100 | 87643407000 | 375500 | 375500 | 376000 | 375500 | 559 |
| 219 | 20241008 | 151000 | 87433332500 | 375500 | 375500 | 376000 | 375500 | 965 |
| 220 | 20241008 | 150900 | 87070623000 | 376000 | 375500 | 376000 | 375500 | 418 |
| 221 | 20241008 | 150800 | 86913581500 | 375500 | 375500 | 376000 | 375500 | 896 |
| 222 | 20241008 | 150700 | 86576960000 | 376000 | 376000 | 376000 | 375500 | 437 |
| 223 | 20241008 | 150600 | 86412793500 | 375500 | 375500 | 376000 | 375500 | 530 |
| 224 | 20241008 | 150500 | 86213625000 | 375500 | 375500 | 376000 | 375500 | 854 |
| 225 | 20241008 | 150400 | 85892848000 | 375500 | 375500 | 376000 | 375500 | 839 |
| 226 | 20241008 | 150300 | 85577582500 | 376000 | 376500 | 376500 | 375500 | 742 |
| 227 | 20241008 | 150200 | 85298651000 | 376000 | 376500 | 376500 | 376000 | 811 |
| 228 | 20241008 | 150100 | 84993599000 | 376000 | 376000 | 376500 | 376000 | 517 |
| 229 | 20241008 | 150000 | 84799068500 | 376500 | 376500 | 376500 | 376000 | 378 |
| 230 | 20241008 | 145900 | 84656907000 | 376000 | 376000 | 376500 | 376000 | 377 |
| 231 | 20241008 | 145800 | 84515131500 | 376000 | 376000 | 376500 | 376000 | 533 |
| 232 | 20241008 | 145700 | 84314555500 | 376000 | 376000 | 376500 | 376000 | 1798 |
| 233 | 20241008 | 145600 | 83638493500 | 376000 | 376500 | 376500 | 376000 | 302 |
| 234 | 20241008 | 145500 | 83524882500 | 376000 | 376000 | 376500 | 376000 | 166 |
| 235 | 20241008 | 145400 | 83462435000 | 376000 | 376000 | 376500 | 376000 | 405 |
| 236 | 20241008 | 145300 | 83310105000 | 376500 | 376500 | 377000 | 376000 | 936 |
| 237 | 20241008 | 145200 | 82957790500 | 376500 | 376500 | 377000 | 376500 | 405 |
| 238 | 20241008 | 145100 | 82805253000 | 376500 | 377000 | 377000 | 376500 | 242 |
| 239 | 20241008 | 145000 | 82714089000 | 376500 | 376500 | 377000 | 376000 | 650 |
| 240 | 20241008 | 144900 | 82469317000 | 376000 | 378000 | 378000 | 376000 | 2099 |
| 241 | 20241008 | 144800 | 81678019000 | 378000 | 378000 | 378000 | 377500 | 1453 |
| 242 | 20241008 | 144700 | 81129008000 | 377500 | 378000 | 378000 | 377500 | 1173 |
| 243 | 20241008 | 144600 | 80685787000 | 378000 | 377000 | 378000 | 377000 | 1308 |
| 244 | 20241008 | 144500 | 80191946500 | 377000 | 377500 | 377500 | 377000 | 215 |
| 245 | 20241008 | 144400 | 80110837000 | 377500 | 376500 | 377500 | 376500 | 1426 |
| 246 | 20241008 | 144300 | 79573279000 | 376500 | 376500 | 377000 | 376500 | 250 |
| 247 | 20241008 | 144200 | 79479106000 | 376500 | 376500 | 377000 | 376500 | 500 |
| 248 | 20241008 | 144100 | 79290792000 | 377000 | 376500 | 377000 | 376500 | 177 |
| 249 | 20241008 | 144000 | 79224110000 | 376500 | 376500 | 377000 | 376500 | 241 |
| 250 | 20241008 | 143900 | 79133308500 | 376500 | 377000 | 377000 | 376500 | 349 |
| 251 | 20241008 | 143800 | 79001872500 | 377000 | 376500 | 377000 | 376500 | 169 |
| 252 | 20241008 | 143700 | 78938203500 | 376500 | 376500 | 377000 | 376500 | 576 |
| 253 | 20241008 | 143600 | 78721322500 | 376500 | 376500 | 377000 | 376500 | 171 |
| 254 | 20241008 | 143500 | 78656897000 | 377000 | 377000 | 377000 | 376500 | 210 |
| 255 | 20241008 | 143400 | 78577763000 | 377000 | 376500 | 377000 | 376500 | 131 |
| 256 | 20241008 | 143300 | 78528420500 | 377000 | 376500 | 377000 | 376000 | 495 |
| 257 | 20241008 | 143200 | 78342062000 | 376000 | 376500 | 376500 | 376000 | 215 |
| 258 | 20241008 | 143100 | 78261212000 | 376000 | 376500 | 377000 | 376000 | 1346 |
| 259 | 20241008 | 143000 | 77754564000 | 376500 | 377000 | 377000 | 376500 | 217 |
| 260 | 20241008 | 142900 | 77672787500 | 377000 | 376500 | 377000 | 376500 | 700 |
| 261 | 20241008 | 142800 | 77408917500 | 376500 | 377000 | 377000 | 376500 | 181 |
| 262 | 20241008 | 142700 | 77340717500 | 376500 | 376500 | 377000 | 376500 | 106 |
| 263 | 20241008 | 142600 | 77300781500 | 376500 | 376500 | 377000 | 376500 | 180 |
| 264 | 20241008 | 142500 | 77232973000 | 376500 | 376000 | 377000 | 376000 | 832 |
| 265 | 20241008 | 142400 | 76919677000 | 376000 | 376000 | 376500 | 376000 | 220 |
| 266 | 20241008 | 142300 | 76836880500 | 376000 | 376000 | 376500 | 376000 | 216 |
| 267 | 20241008 | 142200 | 76755633500 | 376000 | 376000 | 376500 | 376000 | 190 |
| 268 | 20241008 | 142100 | 76684165500 | 376000 | 376000 | 376500 | 376000 | 156 |
| 269 | 20241008 | 142000 | 76625469000 | 376000 | 376000 | 376500 | 376000 | 149 |
| 270 | 20241008 | 141900 | 76569406500 | 376000 | 376000 | 376500 | 376000 | 107 |
| 271 | 20241008 | 141800 | 76529162500 | 376500 | 376500 | 376500 | 376000 | 264 |
| 272 | 20241008 | 141700 | 76429818500 | 376000 | 376000 | 376500 | 376000 | 216 |
| 273 | 20241008 | 141600 | 76348568000 | 376000 | 376000 | 376500 | 375500 | 436 |
| 274 | 20241008 | 141500 | 76184610000 | 375500 | 375500 | 376000 | 375500 | 211 |
| 275 | 20241008 | 141400 | 76105333000 | 376000 | 375500 | 376000 | 375500 | 157 |
| 276 | 20241008 | 141300 | 76046346500 | 376000 | 375500 | 376000 | 375500 | 164 |
| 277 | 20241008 | 141200 | 75984707500 | 375500 | 376000 | 376000 | 375500 | 699 |
| 278 | 20241008 | 141100 | 75721888000 | 376500 | 376500 | 376500 | 376000 | 146 |
| 279 | 20241008 | 141000 | 75666959000 | 376000 | 376000 | 376500 | 376000 | 391 |
| 280 | 20241008 | 140900 | 75519804000 | 376500 | 376000 | 376500 | 376000 | 390 |
| 281 | 20241008 | 140800 | 75373131000 | 376000 | 376500 | 376500 | 376000 | 314 |
| 282 | 20241008 | 140700 | 75254973000 | 376000 | 376000 | 376500 | 376000 | 185 |
| 283 | 20241008 | 140600 | 75185403500 | 376500 | 376000 | 376500 | 376000 | 118 |
| 284 | 20241008 | 140500 | 75141012000 | 376000 | 376500 | 377000 | 376000 | 813 |
| 285 | 20241008 | 140400 | 74834933000 | 376500 | 376500 | 377000 | 376500 | 203 |
| 286 | 20241008 | 140300 | 74758454000 | 376500 | 376500 | 377000 | 376500 | 212 |
| 287 | 20241008 | 140200 | 74678605500 | 377000 | 377000 | 377000 | 376500 | 155 |
| 288 | 20241008 | 140100 | 74620195000 | 376500 | 377000 | 377000 | 376500 | 357 |
| 289 | 20241008 | 140000 | 74485664500 | 377000 | 377000 | 377000 | 376500 | 124 |
| 290 | 20241008 | 135900 | 74438926000 | 376500 | 376500 | 377000 | 376500 | 189 |
| 291 | 20241008 | 135800 | 74367739000 | 377000 | 376500 | 377000 | 376500 | 123 |
| 292 | 20241008 | 135700 | 74321411000 | 377000 | 376500 | 377000 | 376000 | 420 |
| 293 | 20241008 | 135600 | 74163278000 | 376500 | 376500 | 376500 | 376000 | 260 |
| 294 | 20241008 | 135500 | 74065413500 | 376000 | 376500 | 376500 | 376000 | 170 |
| 295 | 20241008 | 135400 | 74001459500 | 376500 | 376000 | 376500 | 376000 | 1487 |
| 296 | 20241008 | 135300 | 73442039000 | 376000 | 376000 | 376500 | 376000 | 180 |
| 297 | 20241008 | 135200 | 73374322500 | 376000 | 376000 | 376500 | 376000 | 224 |
| 298 | 20241008 | 135100 | 73290041500 | 376000 | 376000 | 376500 | 376000 | 338 |
| 299 | 20241008 | 135000 | 73162848000 | 376000 | 376000 | 376500 | 376000 | 149 |
| 300 | 20241008 | 134900 | 73106801000 | 376000 | 376000 | 376500 | 376000 | 201 |
| 301 | 20241008 | 134800 | 73031157000 | 376000 | 376000 | 376500 | 376000 | 298 |
| 302 | 20241008 | 134700 | 72919064500 | 376000 | 376500 | 376500 | 376000 | 138 |
| 303 | 20241008 | 134600 | 72867151500 | 376000 | 376500 | 376500 | 376000 | 142 |
| 304 | 20241008 | 134500 | 72813717500 | 376500 | 376500 | 376500 | 376000 | 452 |
| 305 | 20241008 | 134400 | 72643618500 | 376000 | 376500 | 376500 | 376000 | 368 |
| 306 | 20241008 | 134300 | 72505114000 | 376500 | 376000 | 376500 | 376000 | 98 |
| 307 | 20241008 | 134200 | 72468229000 | 376000 | 376500 | 376500 | 376000 | 170 |
| 308 | 20241008 | 134100 | 72404271000 | 376500 | 376000 | 376500 | 376000 | 193 |
| 309 | 20241008 | 134000 | 72331643500 | 376000 | 376000 | 376500 | 376000 | 126 |
| 310 | 20241008 | 133900 | 72284249000 | 376000 | 376000 | 376500 | 376000 | 201 |
| 311 | 20241008 | 133800 | 72208643000 | 376500 | 376000 | 376500 | 376000 | 438 |
| 312 | 20241008 | 133700 | 72043935000 | 376500 | 377000 | 377000 | 376000 | 1014 |
| 313 | 20241008 | 133600 | 71662076500 | 377500 | 377000 | 377500 | 377000 | 537 |
| 314 | 20241008 | 133500 | 71459588500 | 377000 | 377500 | 377500 | 377000 | 1023 |
| 315 | 20241008 | 133400 | 71073792500 | 377500 | 377500 | 377500 | 377000 | 350 |
| 316 | 20241008 | 133300 | 70941768000 | 377500 | 376000 | 377500 | 376000 | 2735 |
| 317 | 20241008 | 133200 | 69911085000 | 376500 | 376000 | 376500 | 376000 | 726 |
| 318 | 20241008 | 133100 | 69638063000 | 376500 | 376500 | 376500 | 376000 | 196 |
| 319 | 20241008 | 133000 | 69564318500 | 376000 | 376000 | 376500 | 376000 | 396 |
| 320 | 20241008 | 132900 | 69415298000 | 376000 | 376000 | 376500 | 376000 | 350 |
| 321 | 20241008 | 132800 | 69283615000 | 376000 | 376500 | 376500 | 376000 | 934 |
| 322 | 20241008 | 132700 | 68932016500 | 376500 | 376000 | 376500 | 376000 | 98 |
| 323 | 20241008 | 132600 | 68895142000 | 376000 | 375500 | 376500 | 375500 | 815 |
| 324 | 20241008 | 132500 | 68588821000 | 376000 | 375500 | 376000 | 375500 | 140 |
| 325 | 20241008 | 132400 | 68536233500 | 375500 | 375500 | 376000 | 375500 | 301 |
| 326 | 20241008 | 132300 | 68423079500 | 375500 | 375000 | 375500 | 375000 | 1773 |
| 327 | 20241008 | 132200 | 67757413500 | 375000 | 375500 | 375500 | 375000 | 124 |
| 328 | 20241008 | 132100 | 67710893000 | 375000 | 375500 | 375500 | 375000 | 507 |
| 329 | 20241008 | 132000 | 67520555000 | 375000 | 374500 | 375500 | 374500 | 1102 |
| 330 | 20241008 | 131900 | 67107318000 | 374500 | 374000 | 375000 | 374000 | 230 |
| 331 | 20241008 | 131800 | 67021204500 | 374500 | 374000 | 374500 | 374000 | 245 |
| 332 | 20241008 | 131700 | 66929468500 | 374500 | 374500 | 375000 | 374500 | 642 |
| 333 | 20241008 | 131600 | 66689019500 | 374500 | 374500 | 375000 | 374500 | 101 |
| 334 | 20241008 | 131500 | 66651171500 | 375000 | 374500 | 375000 | 374000 | 798 |
| 335 | 20241008 | 131400 | 66352341500 | 374500 | 374000 | 374500 | 374000 | 769 |
| 336 | 20241008 | 131300 | 66064417500 | 374000 | 374000 | 374500 | 374000 | 167 |
| 337 | 20241008 | 131200 | 66001942500 | 374000 | 374500 | 374500 | 374000 | 112 |
| 338 | 20241008 | 131100 | 65960043500 | 374000 | 374500 | 374500 | 374000 | 102 |
| 339 | 20241008 | 131000 | 65921890500 | 374000 | 374500 | 374500 | 374000 | 206 |
| 340 | 20241008 | 130900 | 65844782000 | 374000 | 374000 | 374500 | 374000 | 335 |
| 341 | 20241008 | 130800 | 65719469500 | 374000 | 374500 | 374500 | 374000 | 209 |
| 342 | 20241008 | 130700 | 65641300500 | 374500 | 374000 | 374500 | 374000 | 92 |
| 343 | 20241008 | 130600 | 65606870500 | 374500 | 374000 | 374500 | 374000 | 171 |
| 344 | 20241008 | 130500 | 65542907500 | 374000 | 374500 | 374500 | 374000 | 117 |
| 345 | 20241008 | 130400 | 65499146500 | 374500 | 374000 | 374500 | 374000 | 205 |
| 346 | 20241008 | 130300 | 65422469000 | 374000 | 373500 | 374000 | 373500 | 1413 |
| 347 | 20241008 | 130200 | 64894050500 | 374000 | 373500 | 374000 | 373500 | 803 |
| 348 | 20241008 | 130100 | 64594094500 | 373500 | 373500 | 374000 | 373500 | 309 |
| 349 | 20241008 | 130000 | 64478573000 | 373500 | 373500 | 374000 | 373500 | 167 |
| 350 | 20241008 | 125900 | 64416187000 | 373500 | 374000 | 374000 | 373500 | 112 |
| 351 | 20241008 | 125800 | 64374333000 | 374000 | 373500 | 374000 | 373500 | 287 |
| 352 | 20241008 | 125700 | 64267131000 | 373500 | 374000 | 374500 | 373500 | 1975 |
| 353 | 20241008 | 125600 | 63528509000 | 374500 | 375000 | 375000 | 374000 | 706 |
| 354 | 20241008 | 125500 | 63264109000 | 374500 | 374500 | 375000 | 374500 | 108 |
| 355 | 20241008 | 125400 | 63223654000 | 375000 | 375000 | 375000 | 374500 | 92 |
| 356 | 20241008 | 125300 | 63189188000 | 374500 | 375000 | 375000 | 374500 | 696 |
| 357 | 20241008 | 125200 | 62928528000 | 375000 | 375000 | 375000 | 374500 | 117 |
| 358 | 20241008 | 125100 | 62884658500 | 374500 | 375000 | 375000 | 374500 | 79 |
| 359 | 20241008 | 125000 | 62855055000 | 375000 | 375000 | 375000 | 374500 | 121 |
| 360 | 20241008 | 124900 | 62809730000 | 375000 | 375000 | 375000 | 374500 | 127 |
| 361 | 20241008 | 124800 | 62762160500 | 375000 | 375000 | 375000 | 374500 | 132 |
| 362 | 20241008 | 124700 | 62712718000 | 375000 | 374500 | 375000 | 374500 | 243 |
| 363 | 20241008 | 124600 | 62621699500 | 374500 | 374500 | 374500 | 374000 | 210 |
| 364 | 20241008 | 124500 | 62543081500 | 374500 | 374500 | 374500 | 374000 | 512 |
| 365 | 20241008 | 124400 | 62351378500 | 374500 | 374500 | 375000 | 374000 | 480 |
| 366 | 20241008 | 124300 | 62171611000 | 374500 | 374500 | 375000 | 374500 | 159 |
| 367 | 20241008 | 124200 | 62112054500 | 375000 | 374500 | 375000 | 374500 | 127 |
| 368 | 20241008 | 124100 | 62064483500 | 375000 | 375000 | 375000 | 374500 | 94 |
| 369 | 20241008 | 124000 | 62029272000 | 374500 | 374500 | 375000 | 374500 | 149 |
| 370 | 20241008 | 123900 | 61973459500 | 374500 | 374500 | 375000 | 374500 | 2449 |
| 371 | 20241008 | 123800 | 61056227500 | 374500 | 374500 | 375000 | 374500 | 641 |
| 372 | 20241008 | 123700 | 60816138000 | 375000 | 374500 | 375000 | 374500 | 659 |
| 373 | 20241008 | 123600 | 60569324500 | 374500 | 374500 | 375000 | 374500 | 186 |
| 374 | 20241008 | 123500 | 60499660000 | 374500 | 375000 | 375000 | 374500 | 95 |
| 375 | 20241008 | 123400 | 60464051000 | 375000 | 375000 | 375500 | 375000 | 1334 |
| 376 | 20241008 | 123300 | 59963792500 | 375500 | 375500 | 375500 | 375000 | 196 |
| 377 | 20241008 | 123200 | 59890278000 | 375500 | 375500 | 375500 | 375000 | 611 |
| 378 | 20241008 | 123100 | 59661135500 | 375500 | 375000 | 375500 | 375000 | 670 |
| 379 | 20241008 | 123000 | 59409594000 | 375500 | 375000 | 375500 | 375000 | 176 |
| 380 | 20241008 | 122900 | 59343572500 | 375000 | 375500 | 375500 | 375000 | 269 |
| 381 | 20241008 | 122800 | 59242695000 | 375000 | 375000 | 375500 | 375000 | 105 |
| 382 | 20241008 | 122700 | 59203304000 | 375500 | 375000 | 375500 | 375000 | 158 |
| 383 | 20241008 | 122600 | 59144010500 | 375000 | 375500 | 375500 | 375000 | 156 |
| 384 | 20241008 | 122500 | 59085504000 | 375000 | 375000 | 375500 | 374500 | 277 |
| 385 | 20241008 | 122400 | 58981644500 | 375000 | 375000 | 375500 | 375000 | 1361 |
| 386 | 20241008 | 122300 | 58471258500 | 375000 | 375000 | 375500 | 375000 | 1325 |
| 387 | 20241008 | 122200 | 57974380500 | 375500 | 376000 | 376500 | 375500 | 3152 |
| 388 | 20241008 | 122100 | 56790296000 | 376000 | 376000 | 376500 | 376000 | 118 |
| 389 | 20241008 | 122000 | 56745907000 | 376000 | 376000 | 376500 | 376000 | 165 |
| 390 | 20241008 | 121900 | 56683821000 | 376000 | 376000 | 376500 | 376000 | 121 |
| 391 | 20241008 | 121800 | 56638300500 | 376000 | 376500 | 376500 | 376000 | 378 |
| 392 | 20241008 | 121700 | 56496134500 | 376000 | 376500 | 376500 | 376000 | 385 |
| 393 | 20241008 | 121600 | 56351341500 | 376500 | 376000 | 376500 | 376000 | 36 |
| 394 | 20241008 | 121500 | 56337800500 | 376000 | 376000 | 376500 | 376000 | 184 |
| 395 | 20241008 | 121400 | 56268607500 | 376500 | 376000 | 376500 | 376000 | 1886 |
| 396 | 20241008 | 121300 | 55558992500 | 376000 | 376000 | 376500 | 376000 | 1311 |
| 397 | 20241008 | 121200 | 55066042000 | 376000 | 376000 | 376500 | 376000 | 278 |
| 398 | 20241008 | 121100 | 54961416000 | 376000 | 376000 | 376500 | 376000 | 98 |
| 399 | 20241008 | 121000 | 54924559500 | 376000 | 376500 | 376500 | 376000 | 938 |
| 400 | 20241008 | 120900 | 54571865500 | 376000 | 376000 | 376500 | 376000 | 100 |
| 401 | 20241008 | 120800 | 54534246500 | 376500 | 376000 | 376500 | 376000 | 165 |
| 402 | 20241008 | 120700 | 54472178500 | 376000 | 376000 | 376500 | 375500 | 371 |
| 403 | 20241008 | 120600 | 54332678500 | 375500 | 376000 | 376000 | 375500 | 278 |
| 404 | 20241008 | 120500 | 54228185000 | 376000 | 376000 | 376500 | 375500 | 618 |
| 405 | 20241008 | 120400 | 53995834000 | 375500 | 376000 | 376000 | 375500 | 461 |
| 406 | 20241008 | 120300 | 53822537500 | 376000 | 376000 | 376500 | 375500 | 721 |
| 407 | 20241008 | 120200 | 53551422000 | 376000 | 376000 | 376500 | 376000 | 250 |
| 408 | 20241008 | 120100 | 53457387500 | 376000 | 376000 | 376500 | 375500 | 300 |
| 409 | 20241008 | 120000 | 53344573500 | 376000 | 376500 | 376500 | 376000 | 904 |
| 410 | 20241008 | 115900 | 53004606500 | 376500 | 376500 | 376500 | 376000 | 253 |
| 411 | 20241008 | 115800 | 52909423500 | 376000 | 376000 | 376500 | 376000 | 224 |
| 412 | 20241008 | 115700 | 52825143000 | 376500 | 376000 | 376500 | 375500 | 367 |
| 413 | 20241008 | 115600 | 52687162000 | 376500 | 376000 | 376500 | 375500 | 642 |
| 414 | 20241008 | 115500 | 52445790500 | 376000 | 376000 | 376500 | 375500 | 685 |
| 415 | 20241008 | 115400 | 52188257000 | 376000 | 376000 | 376000 | 375500 | 1255 |
| 416 | 20241008 | 115300 | 51716506000 | 375500 | 375500 | 376000 | 375000 | 2646 |
| 417 | 20241008 | 115200 | 50722864000 | 375000 | 375000 | 375500 | 374500 | 830 |
| 418 | 20241008 | 115100 | 50411615500 | 375500 | 375000 | 375500 | 374500 | 303 |
| 419 | 20241008 | 115000 | 50297993000 | 375000 | 375000 | 375000 | 374500 | 426 |
| 420 | 20241008 | 114900 | 50138261500 | 375000 | 375000 | 375000 | 374500 | 801 |
| 421 | 20241008 | 114800 | 49837910500 | 374500 | 374500 | 375500 | 374500 | 705 |
| 422 | 20241008 | 114700 | 49573527500 | 375000 | 374500 | 375000 | 374500 | 712 |
| 423 | 20241008 | 114600 | 49306553500 | 375000 | 375000 | 375500 | 374500 | 1280 |
| 424 | 20241008 | 114500 | 48826433000 | 375000 | 375000 | 375000 | 374500 | 956 |
| 425 | 20241008 | 114400 | 48468037000 | 374500 | 374000 | 375000 | 374000 | 1482 |
| 426 | 20241008 | 114300 | 47912912500 | 374000 | 374000 | 374500 | 374000 | 77 |
| 427 | 20241008 | 114200 | 47884107500 | 373500 | 374500 | 374500 | 373500 | 246 |
| 428 | 20241008 | 114100 | 47792128000 | 374000 | 374000 | 374000 | 373500 | 180 |
| 429 | 20241008 | 114000 | 47724851000 | 374000 | 373500 | 374500 | 373500 | 597 |
| 430 | 20241008 | 113900 | 47501739000 | 373500 | 373500 | 373500 | 373000 | 267 |
| 431 | 20241008 | 113800 | 47402058500 | 373500 | 374000 | 374000 | 373000 | 454 |
| 432 | 20241008 | 113700 | 47232415000 | 374000 | 373500 | 374000 | 373500 | 708 |
| 433 | 20241008 | 113600 | 46967840000 | 373500 | 373000 | 373500 | 373000 | 137 |
| 434 | 20241008 | 113500 | 46916712000 | 373000 | 373500 | 373500 | 372500 | 830 |
| 435 | 20241008 | 113400 | 46607173500 | 373500 | 373000 | 373500 | 372500 | 436 |
| 436 | 20241008 | 113300 | 46444522000 | 372500 | 373000 | 373000 | 372000 | 3586 |
| 437 | 20241008 | 113200 | 45108220500 | 373000 | 374500 | 374500 | 373000 | 2635 |
| 438 | 20241008 | 113100 | 44123102500 | 374500 | 374500 | 375000 | 374000 | 1043 |
| 439 | 20241008 | 113000 | 43732559500 | 374500 | 375000 | 375000 | 374000 | 1480 |
| 440 | 20241008 | 112900 | 43177938000 | 374500 | 375000 | 375000 | 374500 | 467 |
| 441 | 20241008 | 112800 | 43002943500 | 374500 | 374500 | 375000 | 374000 | 882 |
| 442 | 20241008 | 112700 | 42672661500 | 374500 | 374000 | 374500 | 374000 | 1149 |
| 443 | 20241008 | 112600 | 42242388000 | 374000 | 374000 | 374500 | 373500 | 348 |
| 444 | 20241008 | 112500 | 42112260500 | 374000 | 373500 | 374000 | 373000 | 297 |
| 445 | 20241008 | 112400 | 42001363500 | 373500 | 373500 | 374000 | 373000 | 510 |
| 446 | 20241008 | 112300 | 41810892000 | 373000 | 373000 | 373500 | 373000 | 120 |
| 447 | 20241008 | 112200 | 41766123000 | 372500 | 372500 | 373500 | 372500 | 218 |
| 448 | 20241008 | 112100 | 41684869000 | 372500 | 373000 | 373500 | 372500 | 105 |
| 449 | 20241008 | 112000 | 41645708000 | 373000 | 372500 | 373000 | 372500 | 167 |
| 450 | 20241008 | 111900 | 41583428000 | 372500 | 373000 | 373000 | 372500 | 366 |
| 451 | 20241008 | 111800 | 41447076500 | 373000 | 373000 | 373000 | 372500 | 79 |
| 452 | 20241008 | 111700 | 41417631500 | 372500 | 372000 | 373000 | 372000 | 319 |
| 453 | 20241008 | 111600 | 41298805500 | 372500 | 372500 | 372500 | 372000 | 504 |
| 454 | 20241008 | 111500 | 41111104000 | 372500 | 373000 | 373000 | 372500 | 1028 |
| 455 | 20241008 | 111400 | 40727858000 | 373000 | 373500 | 373500 | 373000 | 46 |
| 456 | 20241008 | 111300 | 40710693500 | 373500 | 373500 | 373500 | 373000 | 89 |
| 457 | 20241008 | 111200 | 40677460000 | 373500 | 373500 | 373500 | 373000 | 139 |
| 458 | 20241008 | 111100 | 40625594000 | 373500 | 373000 | 373500 | 373000 | 203 |
| 459 | 20241008 | 111000 | 40549858000 | 373500 | 373500 | 374000 | 373000 | 337 |
| 460 | 20241008 | 110900 | 40424040000 | 374000 | 373500 | 374000 | 373500 | 235 |
| 461 | 20241008 | 110800 | 40336245500 | 373500 | 374000 | 374000 | 373500 | 256 |
| 462 | 20241008 | 110700 | 40240620000 | 374000 | 373500 | 374000 | 373500 | 215 |
| 463 | 20241008 | 110600 | 40160295000 | 374000 | 373500 | 374000 | 373500 | 94 |
| 464 | 20241008 | 110500 | 40125163000 | 374000 | 374000 | 374000 | 373500 | 153 |
| 465 | 20241008 | 110400 | 40067960000 | 374000 | 374000 | 374000 | 374000 | 252 |
| 466 | 20241008 | 110300 | 39973712000 | 374000 | 374000 | 374000 | 373500 | 113 |
| 467 | 20241008 | 110200 | 39931460000 | 373500 | 374000 | 374000 | 373500 | 408 |
| 468 | 20241008 | 110100 | 39778958500 | 374000 | 374000 | 374500 | 373500 | 169 |
| 469 | 20241008 | 110000 | 39715742500 | 374000 | 374000 | 374500 | 373500 | 466 |
| 470 | 20241008 | 105900 | 39541483000 | 374000 | 373500 | 374500 | 373500 | 158 |
| 471 | 20241008 | 105800 | 39482410000 | 374000 | 374000 | 374500 | 373500 | 344 |
| 472 | 20241008 | 105700 | 39353735500 | 374000 | 374000 | 374500 | 373500 | 1110 |
| 473 | 20241008 | 105600 | 38938569000 | 374000 | 374000 | 374000 | 373500 | 169 |
| 474 | 20241008 | 105500 | 38875396500 | 373500 | 374000 | 374000 | 373500 | 309 |
| 475 | 20241008 | 105400 | 38759932500 | 374000 | 374000 | 374000 | 373500 | 169 |
| 476 | 20241008 | 105300 | 38696741000 | 374000 | 374000 | 374000 | 373500 | 718 |
| 477 | 20241008 | 105200 | 38428344500 | 374000 | 374000 | 374000 | 373500 | 281 |
| 478 | 20241008 | 105100 | 38323261000 | 373500 | 373500 | 374000 | 373000 | 407 |
| 479 | 20241008 | 105000 | 38171178500 | 373500 | 373000 | 373500 | 373000 | 247 |
| 480 | 20241008 | 104900 | 38078942500 | 373500 | 373000 | 373500 | 373000 | 567 |
| 481 | 20241008 | 104800 | 37867444000 | 373000 | 373000 | 373500 | 372500 | 522 |
| 482 | 20241008 | 104700 | 37672724000 | 373000 | 372500 | 373000 | 372000 | 710 |
| 483 | 20241008 | 104600 | 37408242000 | 372500 | 372500 | 372500 | 372000 | 213 |
| 484 | 20241008 | 104500 | 37328912500 | 372500 | 372000 | 372500 | 372000 | 103 |
| 485 | 20241008 | 104400 | 37290552500 | 372500 | 372000 | 372500 | 372000 | 167 |
| 486 | 20241008 | 104300 | 37228409500 | 372500 | 372500 | 372500 | 372000 | 48 |
| 487 | 20241008 | 104200 | 37210539000 | 372500 | 372000 | 372500 | 372000 | 187 |
| 488 | 20241008 | 104100 | 37140893000 | 372000 | 372000 | 372500 | 371500 | 145 |
| 489 | 20241008 | 104000 | 37086960500 | 372000 | 372000 | 372500 | 371500 | 327 |
| 490 | 20241008 | 103900 | 36965316500 | 372000 | 372500 | 372500 | 372000 | 552 |
| 491 | 20241008 | 103800 | 36759797000 | 372500 | 372000 | 372500 | 371500 | 1003 |
| 492 | 20241008 | 103700 | 36386674000 | 372000 | 371500 | 372000 | 371500 | 82 |
| 493 | 20241008 | 103600 | 36356187500 | 371500 | 371500 | 372000 | 371500 | 1404 |
| 494 | 20241008 | 103500 | 35834504000 | 371500 | 371500 | 372000 | 371000 | 3598 |
| 495 | 20241008 | 103400 | 34497902000 | 371500 | 372000 | 372000 | 371500 | 425 |
| 496 | 20241008 | 103300 | 34340001500 | 372000 | 372000 | 372500 | 371500 | 409 |
| 497 | 20241008 | 103200 | 34187861500 | 372000 | 371500 | 372500 | 371500 | 202 |
| 498 | 20241008 | 103100 | 34112723000 | 372000 | 372000 | 372000 | 371500 | 1171 |
| 499 | 20241008 | 103000 | 33677117000 | 372500 | 372500 | 372500 | 372000 | 468 |
| 500 | 20241008 | 102900 | 33503000500 | 372500 | 372000 | 372500 | 372000 | 75 |
| 501 | 20241008 | 102800 | 33475075500 | 372000 | 372500 | 372500 | 372000 | 568 |
| 502 | 20241008 | 102700 | 33263766000 | 372500 | 372000 | 372500 | 372000 | 67 |
| 503 | 20241008 | 102600 | 33238821000 | 372000 | 372500 | 372500 | 372000 | 126 |
| 504 | 20241008 | 102500 | 33191929000 | 372500 | 372500 | 372500 | 372000 | 91 |
| 505 | 20241008 | 102400 | 33158051000 | 372000 | 372000 | 372500 | 372000 | 365 |
| 506 | 20241008 | 102300 | 33022225500 | 372000 | 372000 | 372500 | 371500 | 608 |
| 507 | 20241008 | 102200 | 32796074000 | 372000 | 372000 | 372000 | 371500 | 506 |
| 508 | 20241008 | 102100 | 32607861500 | 372000 | 372500 | 372500 | 371500 | 1351 |
| 509 | 20241008 | 102000 | 32105337500 | 372000 | 372500 | 372500 | 372000 | 598 |
| 510 | 20241008 | 101900 | 31882835500 | 372000 | 372500 | 373000 | 372000 | 1744 |
| 511 | 20241008 | 101800 | 31233935500 | 372500 | 372500 | 373000 | 372500 | 942 |
| 512 | 20241008 | 101700 | 30883021500 | 373000 | 373000 | 373000 | 372500 | 422 |
| 513 | 20241008 | 101600 | 30725800000 | 373000 | 373000 | 373500 | 372500 | 324 |
| 514 | 20241008 | 101500 | 30605037500 | 373000 | 373000 | 373500 | 373000 | 318 |
| 515 | 20241008 | 101400 | 30486417500 | 373000 | 373000 | 373500 | 372500 | 354 |
| 516 | 20241008 | 101300 | 30354377500 | 373500 | 373500 | 373500 | 373000 | 286 |
| 517 | 20241008 | 101200 | 30247665500 | 373500 | 372500 | 373500 | 372500 | 671 |
| 518 | 20241008 | 101100 | 29997553500 | 372500 | 372500 | 372500 | 372000 | 1424 |
| 519 | 20241008 | 101000 | 29467723000 | 372500 | 372500 | 373000 | 372000 | 516 |
| 520 | 20241008 | 100900 | 29275528500 | 372500 | 373000 | 373000 | 372000 | 1174 |
| 521 | 20241008 | 100800 | 28838221500 | 372500 | 373000 | 373000 | 372500 | 1548 |
| 522 | 20241008 | 100700 | 28261552500 | 372500 | 373000 | 373000 | 372500 | 324 |
| 523 | 20241008 | 100600 | 28140733000 | 373000 | 373500 | 373500 | 372500 | 3122 |
| 524 | 20241008 | 100500 | 26976414500 | 373500 | 373000 | 373500 | 373000 | 941 |
| 525 | 20241008 | 100400 | 26625218000 | 373500 | 373500 | 373500 | 373000 | 596 |
| 526 | 20241008 | 100300 | 26402870500 | 373000 | 373000 | 373500 | 373000 | 251 |
| 527 | 20241008 | 100200 | 26309153000 | 373000 | 373500 | 373500 | 373000 | 468 |
| 528 | 20241008 | 100100 | 26134422500 | 373500 | 373500 | 374000 | 373000 | 561 |
| 529 | 20241008 | 100000 | 25924981500 | 374000 | 374000 | 374000 | 373500 | 1000 |
| 530 | 20241008 | 095900 | 25551446000 | 373500 | 373500 | 374000 | 373500 | 1424 |
| 531 | 20241008 | 095800 | 25019536500 | 373500 | 374000 | 374000 | 373500 | 283 |
| 532 | 20241008 | 095700 | 24913779000 | 374000 | 373500 | 374000 | 373500 | 330 |
| 533 | 20241008 | 095600 | 24790389500 | 374000 | 374500 | 374500 | 374000 | 1191 |
| 534 | 20241008 | 095500 | 24344941000 | 374500 | 374500 | 374500 | 374000 | 180 |
| 535 | 20241008 | 095400 | 24277578500 | 374500 | 374500 | 374500 | 374000 | 483 |
| 536 | 20241008 | 095300 | 24096770500 | 374500 | 374500 | 374500 | 374000 | 260 |
| 537 | 20241008 | 095200 | 23999451000 | 374500 | 374500 | 374500 | 374000 | 207 |
| 538 | 20241008 | 095100 | 23922008500 | 374000 | 374500 | 374500 | 374000 | 136 |
| 539 | 20241008 | 095000 | 23871099000 | 374500 | 375000 | 375000 | 374000 | 602 |
| 540 | 20241008 | 094900 | 23645884500 | 375000 | 374500 | 375000 | 374000 | 239 |
| 541 | 20241008 | 094800 | 23556396500 | 374500 | 374000 | 374500 | 374000 | 587 |
| 542 | 20241008 | 094700 | 23336793500 | 374000 | 374500 | 374500 | 373500 | 1707 |
| 543 | 20241008 | 094600 | 22698446000 | 374500 | 374500 | 374500 | 374000 | 640 |
| 544 | 20241008 | 094500 | 22459041500 | 374000 | 374500 | 375000 | 374000 | 794 |
| 545 | 20241008 | 094400 | 22161691500 | 374500 | 375000 | 375000 | 374000 | 320 |
| 546 | 20241008 | 094300 | 22041853000 | 375000 | 375000 | 375000 | 374000 | 936 |
| 547 | 20241008 | 094200 | 21691315000 | 375000 | 375000 | 376000 | 374500 | 1091 |
| 548 | 20241008 | 094100 | 21282122000 | 375000 | 375000 | 375000 | 374500 | 329 |
| 549 | 20241008 | 094000 | 21158756500 | 375000 | 375000 | 375000 | 374500 | 220 |
| 550 | 20241008 | 093900 | 21076301500 | 374500 | 374000 | 375000 | 374000 | 846 |
| 551 | 20241008 | 093800 | 20759654000 | 374000 | 374500 | 374500 | 374000 | 468 |
| 552 | 20241008 | 093700 | 20584460500 | 374500 | 374000 | 374500 | 374000 | 823 |
| 553 | 20241008 | 093600 | 20276314500 | 374000 | 374000 | 374500 | 374000 | 2152 |
| 554 | 20241008 | 093500 | 19471430500 | 374000 | 374500 | 374500 | 374000 | 887 |
| 555 | 20241008 | 093400 | 19139652500 | 374500 | 374500 | 375000 | 374000 | 795 |
| 556 | 20241008 | 093300 | 18841963500 | 375000 | 375000 | 375000 | 374500 | 722 |
| 557 | 20241008 | 093200 | 18571331500 | 375000 | 375500 | 375500 | 375000 | 351 |
| 558 | 20241008 | 093100 | 18439677000 | 375500 | 375500 | 376000 | 375000 | 270 |
| 559 | 20241008 | 093000 | 18338294500 | 375500 | 375500 | 376000 | 375000 | 1393 |
| 560 | 20241008 | 092900 | 17815177500 | 375500 | 375000 | 375500 | 375000 | 186 |
| 561 | 20241008 | 092800 | 17745384000 | 375500 | 375500 | 375500 | 375000 | 575 |
| 562 | 20241008 | 092700 | 17529733500 | 375500 | 375000 | 375500 | 374500 | 592 |
| 563 | 20241008 | 092600 | 17307728000 | 375000 | 375500 | 375500 | 375000 | 459 |
| 564 | 20241008 | 092500 | 17135594000 | 375500 | 375500 | 375500 | 375000 | 576 |
| 565 | 20241008 | 092400 | 16919553500 | 375000 | 375000 | 375500 | 375000 | 1275 |
| 566 | 20241008 | 092300 | 16441417500 | 374500 | 374500 | 375000 | 374500 | 547 |
| 567 | 20241008 | 092200 | 16236530000 | 374500 | 375000 | 375000 | 374500 | 733 |
| 568 | 20241008 | 092100 | 15961957500 | 375000 | 375500 | 375500 | 374500 | 651 |
| 569 | 20241008 | 092000 | 15717863000 | 375000 | 375000 | 375500 | 375000 | 1125 |
| 570 | 20241008 | 091900 | 15295682000 | 375000 | 375500 | 376000 | 374500 | 1833 |
| 571 | 20241008 | 091800 | 14607926000 | 375500 | 376500 | 377000 | 375500 | 3868 |
| 572 | 20241008 | 091700 | 13153296500 | 376500 | 376000 | 376500 | 375500 | 535 |
| 573 | 20241008 | 091600 | 12952074500 | 376000 | 375000 | 376000 | 375000 | 744 |
| 574 | 20241008 | 091500 | 12672970000 | 375000 | 375500 | 375500 | 374500 | 566 |
| 575 | 20241008 | 091400 | 12460709000 | 375000 | 376000 | 376000 | 374500 | 2662 |
| 576 | 20241008 | 091300 | 11462042000 | 375500 | 374500 | 376000 | 374500 | 1317 |
| 577 | 20241008 | 091200 | 10967905000 | 374500 | 375000 | 376000 | 374500 | 871 |
| 578 | 20241008 | 091100 | 10641516500 | 375000 | 373500 | 375000 | 373500 | 1079 |
| 579 | 20241008 | 091000 | 10237454500 | 373500 | 373500 | 374000 | 373000 | 866 |
| 580 | 20241008 | 090900 | 9914059000 | 373500 | 373500 | 374000 | 373000 | 723 |
| 581 | 20241008 | 090800 | 9644041000 | 373500 | 373500 | 374000 | 373000 | 1097 |
| 582 | 20241008 | 090700 | 9234329000 | 373500 | 373500 | 375000 | 373000 | 5385 |
| 583 | 20241008 | 090600 | 7221906000 | 374000 | 373500 | 374000 | 373500 | 1275 |
| 584 | 20241008 | 090500 | 6745554000 | 373500 | 374000 | 374500 | 373500 | 1611 |
| 585 | 20241008 | 090400 | 6143279500 | 374000 | 375500 | 376000 | 374000 | 1678 |
| 586 | 20241008 | 090300 | 5514107500 | 375500 | 374500 | 376000 | 374500 | 1108 |
| 587 | 20241008 | 090200 | 5098474500 | 375500 | 374500 | 375500 | 374000 | 1253 |
| 588 | 20241008 | 090100 | 4629226500 | 374500 | 375000 | 375000 | 373000 | 6904 |
| 589 | 20241008 | 090000 | 2047275000 | 375000 | 375000 | 375500 | 374500 | 5426 |