36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 190100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 17920 |
| 3 | 20241007 | 190000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 4 | 20241007 | 185900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 5 | 20241007 | 185800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 6 | 20241007 | 185700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 7 | 20241007 | 185600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 8 | 20241007 | 185500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 9 | 20241007 | 185400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 10 | 20241007 | 185300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 11 | 20241007 | 185200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 12 | 20241007 | 185100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 13 | 20241007 | 185000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 14 | 20241007 | 184900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 15 | 20241007 | 184800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 16 | 20241007 | 184700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 17 | 20241007 | 184600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 18 | 20241007 | 184500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 19 | 20241007 | 184400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 20 | 20241007 | 184300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 21 | 20241007 | 184200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 22 | 20241007 | 184100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 23 | 20241007 | 184000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 24 | 20241007 | 183900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 25 | 20241007 | 183800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 26 | 20241007 | 183700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 27 | 20241007 | 183600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 28 | 20241007 | 183500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 29 | 20241007 | 183400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 30 | 20241007 | 183300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 31 | 20241007 | 183200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 32 | 20241007 | 183100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 17920 |
| 33 | 20241007 | 183000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 34 | 20241007 | 182900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 35 | 20241007 | 182800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 36 | 20241007 | 182700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 37 | 20241007 | 182600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 38 | 20241007 | 182500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 39 | 20241007 | 182400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 40 | 20241007 | 182300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 41 | 20241007 | 182200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 42 | 20241007 | 182100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 43 | 20241007 | 182000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 44 | 20241007 | 181900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 45 | 20241007 | 181800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 46 | 20241007 | 181700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 47 | 20241007 | 181600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 48 | 20241007 | 181500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 49 | 20241007 | 181400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 50 | 20241007 | 181300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 51 | 20241007 | 181200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 52 | 20241007 | 181100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 53 | 20241007 | 181000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 54 | 20241007 | 180900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 55 | 20241007 | 180800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 56 | 20241007 | 180700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 57 | 20241007 | 180600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 58 | 20241007 | 180500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 59 | 20241007 | 180400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 60 | 20241007 | 180300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 61 | 20241007 | 180200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 62 | 20241007 | 180100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 17920 |
| 63 | 20241007 | 180000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 64 | 20241007 | 175900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 65 | 20241007 | 175800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 66 | 20241007 | 175700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 67 | 20241007 | 175600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 68 | 20241007 | 175500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 69 | 20241007 | 175400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 70 | 20241007 | 175300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 71 | 20241007 | 175200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 72 | 20241007 | 175100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 73 | 20241007 | 175000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 74 | 20241007 | 174900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 75 | 20241007 | 174800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 76 | 20241007 | 174700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 77 | 20241007 | 174600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 78 | 20241007 | 174500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 79 | 20241007 | 174400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 80 | 20241007 | 174300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 81 | 20241007 | 174200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 82 | 20241007 | 174100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 83 | 20241007 | 174000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 84 | 20241007 | 173900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 85 | 20241007 | 173800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 86 | 20241007 | 173700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 87 | 20241007 | 173600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 88 | 20241007 | 173500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 89 | 20241007 | 173400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 90 | 20241007 | 173300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 91 | 20241007 | 173200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 92 | 20241007 | 173100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 17920 |
| 93 | 20241007 | 173000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 94 | 20241007 | 172900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 95 | 20241007 | 172800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 96 | 20241007 | 172700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 97 | 20241007 | 172600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 98 | 20241007 | 172500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 99 | 20241007 | 172400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 100 | 20241007 | 172300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 101 | 20241007 | 172200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 102 | 20241007 | 172100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 103 | 20241007 | 172000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 104 | 20241007 | 171900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 105 | 20241007 | 171800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 106 | 20241007 | 171700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 107 | 20241007 | 171600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 108 | 20241007 | 171500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 109 | 20241007 | 171400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 110 | 20241007 | 171300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 111 | 20241007 | 171200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 112 | 20241007 | 171100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 113 | 20241007 | 171000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 114 | 20241007 | 170900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 115 | 20241007 | 170800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 116 | 20241007 | 170700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 117 | 20241007 | 170600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 118 | 20241007 | 170500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 119 | 20241007 | 170400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 120 | 20241007 | 170300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 121 | 20241007 | 170200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 122 | 20241007 | 170100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 17920 |
| 123 | 20241007 | 170000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 124 | 20241007 | 165900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 125 | 20241007 | 165800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 126 | 20241007 | 165700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 127 | 20241007 | 165600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 128 | 20241007 | 165500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 129 | 20241007 | 165400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 130 | 20241007 | 165300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 131 | 20241007 | 165200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 132 | 20241007 | 165100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 133 | 20241007 | 165000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 134 | 20241007 | 164900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 135 | 20241007 | 164800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 136 | 20241007 | 164700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 137 | 20241007 | 164600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 138 | 20241007 | 164500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 139 | 20241007 | 164400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 140 | 20241007 | 164300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 141 | 20241007 | 164200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 142 | 20241007 | 164100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 143 | 20241007 | 164000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 144 | 20241007 | 163900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 145 | 20241007 | 163800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 146 | 20241007 | 163700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 147 | 20241007 | 163600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 148 | 20241007 | 163500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 149 | 20241007 | 163400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 150 | 20241007 | 163300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 151 | 20241007 | 163200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 152 | 20241007 | 163100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 17920 |
| 153 | 20241007 | 163000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 154 | 20241007 | 162900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 155 | 20241007 | 162800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 156 | 20241007 | 162700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 157 | 20241007 | 162600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 158 | 20241007 | 162500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 159 | 20241007 | 162400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 160 | 20241007 | 162300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 161 | 20241007 | 162200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 162 | 20241007 | 162100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 163 | 20241007 | 162000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 164 | 20241007 | 161900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 165 | 20241007 | 161800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 166 | 20241007 | 161700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 167 | 20241007 | 161600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 168 | 20241007 | 161500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 169 | 20241007 | 161400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 170 | 20241007 | 161300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 171 | 20241007 | 161200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 172 | 20241007 | 161100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 173 | 20241007 | 161000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 174 | 20241007 | 160900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 175 | 20241007 | 160800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 176 | 20241007 | 160700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 177 | 20241007 | 160600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 178 | 20241007 | 160500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 179 | 20241007 | 160400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 180 | 20241007 | 160300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 181 | 20241007 | 160200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 182 | 20241007 | 160100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 17920 |
| 183 | 20241007 | 160000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 184 | 20241007 | 155900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 185 | 20241007 | 155800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 186 | 20241007 | 155700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 187 | 20241007 | 155600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 188 | 20241007 | 155500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 189 | 20241007 | 155400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 190 | 20241007 | 155300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 191 | 20241007 | 155200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 192 | 20241007 | 155100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 193 | 20241007 | 155000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 194 | 20241007 | 154900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 195 | 20241007 | 154800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 196 | 20241007 | 154700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 197 | 20241007 | 154600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 198 | 20241007 | 154500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 199 | 20241007 | 154400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 200 | 20241007 | 154300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 201 | 20241007 | 154200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 202 | 20241007 | 154100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 203 | 20241007 | 154000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 204 | 20241007 | 153900 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 205 | 20241007 | 153800 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 206 | 20241007 | 153700 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 207 | 20241007 | 153600 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 208 | 20241007 | 153500 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 209 | 20241007 | 153400 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 210 | 20241007 | 153300 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 211 | 20241007 | 153200 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 212 | 20241007 | 153100 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 17920 |
| 213 | 20241007 | 153000 | 288073422500 | 351500 | 351500 | 351500 | 351500 | 17920 |
| 214 | 20241007 | 152900 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 215 | 20241007 | 152800 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 216 | 20241007 | 152700 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 217 | 20241007 | 152600 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 218 | 20241007 | 152500 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 219 | 20241007 | 152400 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 220 | 20241007 | 152300 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 221 | 20241007 | 152200 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 222 | 20241007 | 152100 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 223 | 20241007 | 152000 | 281774542500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 224 | 20241007 | 151900 | 281774542500 | 352000 | 352000 | 352000 | 351500 | 875 |
| 225 | 20241007 | 151800 | 281466752000 | 352000 | 352000 | 352500 | 351500 | 2368 |
| 226 | 20241007 | 151700 | 280633179500 | 352000 | 351500 | 352500 | 351500 | 860 |
| 227 | 20241007 | 151600 | 280330494000 | 352000 | 351500 | 352000 | 351500 | 1831 |
| 228 | 20241007 | 151500 | 279686110500 | 352000 | 352500 | 352500 | 351500 | 798 |
| 229 | 20241007 | 151400 | 279405412500 | 352000 | 352000 | 352500 | 351500 | 1476 |
| 230 | 20241007 | 151300 | 278885930500 | 352000 | 352000 | 352500 | 351500 | 1598 |
| 231 | 20241007 | 151200 | 278323600000 | 352000 | 352000 | 352500 | 352000 | 323 |
| 232 | 20241007 | 151100 | 278209849000 | 352500 | 352000 | 352500 | 351500 | 3034 |
| 233 | 20241007 | 151000 | 277142039000 | 352000 | 351500 | 352000 | 351500 | 566 |
| 234 | 20241007 | 150900 | 276942886000 | 351500 | 351500 | 352000 | 351500 | 436 |
| 235 | 20241007 | 150800 | 276789556000 | 351500 | 352000 | 352000 | 351500 | 406 |
| 236 | 20241007 | 150700 | 276646820500 | 351500 | 352000 | 352000 | 351500 | 266 |
| 237 | 20241007 | 150600 | 276553306500 | 351500 | 351500 | 352000 | 351500 | 438 |
| 238 | 20241007 | 150500 | 276399206500 | 351500 | 352000 | 352000 | 351500 | 1613 |
| 239 | 20241007 | 150400 | 275831662500 | 351500 | 351500 | 351500 | 351000 | 1147 |
| 240 | 20241007 | 150300 | 275428606500 | 351000 | 351000 | 351500 | 351000 | 2464 |
| 241 | 20241007 | 150200 | 274562877000 | 351500 | 351000 | 351500 | 351000 | 735 |
| 242 | 20241007 | 150100 | 274304848500 | 351500 | 351500 | 352000 | 351000 | 1775 |
| 243 | 20241007 | 150000 | 273680922000 | 351500 | 351500 | 352000 | 351500 | 528 |
| 244 | 20241007 | 145900 | 273495282500 | 351500 | 352000 | 352000 | 351500 | 621 |
| 245 | 20241007 | 145800 | 273276844500 | 352000 | 352000 | 352000 | 351500 | 950 |
| 246 | 20241007 | 145700 | 272942589000 | 351500 | 352000 | 352500 | 351500 | 1234 |
| 247 | 20241007 | 145600 | 272508401000 | 352000 | 352500 | 352500 | 351500 | 1343 |
| 248 | 20241007 | 145500 | 272035838000 | 352000 | 352500 | 352500 | 351500 | 1132 |
| 249 | 20241007 | 145400 | 271637385000 | 352000 | 352500 | 352500 | 352000 | 377 |
| 250 | 20241007 | 145300 | 271504671500 | 352000 | 352500 | 352500 | 352000 | 1244 |
| 251 | 20241007 | 145200 | 271066747500 | 352000 | 352000 | 352500 | 351500 | 791 |
| 252 | 20241007 | 145100 | 270788434500 | 352000 | 352000 | 352500 | 351500 | 1810 |
| 253 | 20241007 | 145000 | 270151316500 | 352000 | 352500 | 352500 | 352000 | 538 |
| 254 | 20241007 | 144900 | 269961926000 | 352500 | 353000 | 353000 | 352000 | 1665 |
| 255 | 20241007 | 144800 | 269375019000 | 352500 | 352500 | 353000 | 352500 | 370 |
| 256 | 20241007 | 144700 | 269244549000 | 352500 | 352500 | 353000 | 352500 | 305 |
| 257 | 20241007 | 144600 | 269137019500 | 353000 | 353000 | 353000 | 352500 | 394 |
| 258 | 20241007 | 144500 | 268998062000 | 353000 | 352500 | 353000 | 352500 | 468 |
| 259 | 20241007 | 144400 | 268833046000 | 352500 | 352500 | 353000 | 352500 | 1332 |
| 260 | 20241007 | 144300 | 268363473000 | 352500 | 352500 | 353000 | 352500 | 776 |
| 261 | 20241007 | 144200 | 268089781500 | 353000 | 353000 | 353000 | 352500 | 483 |
| 262 | 20241007 | 144100 | 267919372500 | 353000 | 353000 | 353000 | 352500 | 540 |
| 263 | 20241007 | 144000 | 267728848500 | 352500 | 353000 | 353000 | 352500 | 266 |
| 264 | 20241007 | 143900 | 267635017500 | 352500 | 352500 | 353000 | 352500 | 319 |
| 265 | 20241007 | 143800 | 267522522000 | 352500 | 352500 | 353000 | 352500 | 242 |
| 266 | 20241007 | 143700 | 267437164500 | 353000 | 352500 | 353000 | 352500 | 520 |
| 267 | 20241007 | 143600 | 267253799500 | 352500 | 353000 | 353000 | 352500 | 203 |
| 268 | 20241007 | 143500 | 267182166000 | 352500 | 352500 | 353000 | 352500 | 407 |
| 269 | 20241007 | 143400 | 267038651000 | 352500 | 353000 | 353500 | 352500 | 1713 |
| 270 | 20241007 | 143300 | 266433906500 | 353000 | 353000 | 353500 | 353000 | 473 |
| 271 | 20241007 | 143200 | 266266755000 | 353000 | 353500 | 353500 | 353000 | 886 |
| 272 | 20241007 | 143100 | 265953935000 | 353500 | 353000 | 353500 | 353000 | 346 |
| 273 | 20241007 | 143000 | 265831654500 | 353000 | 353000 | 353500 | 353000 | 444 |
| 274 | 20241007 | 142900 | 265674752000 | 353000 | 353000 | 353500 | 352500 | 1783 |
| 275 | 20241007 | 142800 | 265045396000 | 353000 | 353000 | 353000 | 352500 | 646 |
| 276 | 20241007 | 142700 | 264817568500 | 352500 | 353000 | 353000 | 352500 | 236 |
| 277 | 20241007 | 142600 | 264734310500 | 352500 | 352500 | 353000 | 352500 | 455 |
| 278 | 20241007 | 142500 | 264573840500 | 352500 | 353000 | 353000 | 352500 | 234 |
| 279 | 20241007 | 142400 | 264491267500 | 353000 | 353000 | 353000 | 352500 | 439 |
| 280 | 20241007 | 142300 | 264336358000 | 352500 | 352500 | 353000 | 352500 | 426 |
| 281 | 20241007 | 142200 | 264186129000 | 353000 | 353000 | 353500 | 352500 | 1668 |
| 282 | 20241007 | 142100 | 263597309500 | 353000 | 353000 | 353500 | 352500 | 1413 |
| 283 | 20241007 | 142000 | 263098392500 | 352500 | 352000 | 353000 | 352000 | 1342 |
| 284 | 20241007 | 141900 | 262625088000 | 352000 | 352000 | 352500 | 351500 | 1749 |
| 285 | 20241007 | 141800 | 262009484500 | 351500 | 352000 | 352000 | 351500 | 372 |
| 286 | 20241007 | 141700 | 261878641000 | 352000 | 352000 | 352000 | 351500 | 212 |
| 287 | 20241007 | 141600 | 261804050000 | 352000 | 351500 | 352000 | 351500 | 666 |
| 288 | 20241007 | 141500 | 261569672000 | 352000 | 352000 | 352000 | 351500 | 161 |
| 289 | 20241007 | 141400 | 261513025000 | 351500 | 351500 | 352000 | 351500 | 553 |
| 290 | 20241007 | 141300 | 261318510500 | 351500 | 351500 | 352000 | 351500 | 161 |
| 291 | 20241007 | 141200 | 261261892500 | 351500 | 352000 | 352000 | 351500 | 268 |
| 292 | 20241007 | 141100 | 261167653000 | 352000 | 352000 | 352000 | 351500 | 302 |
| 293 | 20241007 | 141000 | 261061452000 | 352000 | 352000 | 352000 | 351500 | 276 |
| 294 | 20241007 | 140900 | 260964411500 | 351500 | 351500 | 352000 | 351000 | 1012 |
| 295 | 20241007 | 140800 | 260608666500 | 351000 | 350500 | 351500 | 350500 | 1040 |
| 296 | 20241007 | 140700 | 260243690000 | 350500 | 351000 | 351000 | 350500 | 320 |
| 297 | 20241007 | 140600 | 260131480500 | 351000 | 351000 | 351000 | 350500 | 240 |
| 298 | 20241007 | 140500 | 260047315000 | 350500 | 350500 | 351000 | 350500 | 151 |
| 299 | 20241007 | 140400 | 259994362500 | 350500 | 350500 | 351000 | 350500 | 412 |
| 300 | 20241007 | 140300 | 259849841000 | 350500 | 350500 | 351000 | 350000 | 1064 |
| 301 | 20241007 | 140200 | 259476928000 | 350000 | 350500 | 351000 | 350000 | 308 |
| 302 | 20241007 | 140100 | 259368958000 | 350500 | 350500 | 351000 | 350500 | 750 |
| 303 | 20241007 | 140000 | 259106061500 | 350500 | 350500 | 351500 | 350500 | 711 |
| 304 | 20241007 | 135900 | 258856555500 | 350500 | 350500 | 351000 | 350500 | 446 |
| 305 | 20241007 | 135800 | 258700185500 | 351000 | 351500 | 351500 | 350500 | 1600 |
| 306 | 20241007 | 135700 | 258138682000 | 351000 | 351000 | 351500 | 350500 | 853 |
| 307 | 20241007 | 135600 | 257839329000 | 351000 | 351500 | 352000 | 350500 | 926 |
| 308 | 20241007 | 135500 | 257514134500 | 352000 | 351500 | 352000 | 351500 | 379 |
| 309 | 20241007 | 135400 | 257380889000 | 351500 | 352000 | 352000 | 351500 | 326 |
| 310 | 20241007 | 135300 | 257266265000 | 351500 | 352000 | 352000 | 351500 | 783 |
| 311 | 20241007 | 135200 | 256991013500 | 351500 | 351500 | 352000 | 351500 | 230 |
| 312 | 20241007 | 135100 | 256910142500 | 351500 | 351500 | 352000 | 351500 | 821 |
| 313 | 20241007 | 135000 | 256621429500 | 351500 | 352000 | 352000 | 351500 | 148 |
| 314 | 20241007 | 134900 | 256569385500 | 352000 | 351500 | 352000 | 351000 | 242 |
| 315 | 20241007 | 134800 | 256484292500 | 351500 | 352000 | 352000 | 351500 | 579 |
| 316 | 20241007 | 134700 | 256280758000 | 352000 | 352500 | 352500 | 351500 | 2338 |
| 317 | 20241007 | 134600 | 255457063000 | 352500 | 352500 | 353000 | 352500 | 331 |
| 318 | 20241007 | 134500 | 255340329500 | 352500 | 353000 | 353000 | 352500 | 441 |
| 319 | 20241007 | 134400 | 255184706500 | 353000 | 351000 | 353000 | 350500 | 3846 |
| 320 | 20241007 | 134300 | 253830773500 | 351000 | 350000 | 351000 | 350000 | 794 |
| 321 | 20241007 | 134200 | 253552273500 | 350500 | 350000 | 350500 | 350000 | 516 |
| 322 | 20241007 | 134100 | 253371461500 | 350000 | 350000 | 350500 | 350000 | 563 |
| 323 | 20241007 | 134000 | 253174239500 | 350000 | 349000 | 350000 | 349000 | 1871 |
| 324 | 20241007 | 133900 | 252519819500 | 349500 | 349500 | 349500 | 349000 | 1800 |
| 325 | 20241007 | 133800 | 251891407500 | 349500 | 349500 | 349500 | 349000 | 427 |
| 326 | 20241007 | 133700 | 251742310000 | 349000 | 348500 | 350000 | 348500 | 1277 |
| 327 | 20241007 | 133600 | 251296465000 | 349000 | 349000 | 349500 | 348000 | 3742 |
| 328 | 20241007 | 133500 | 249991574500 | 349000 | 349500 | 350000 | 349000 | 1986 |
| 329 | 20241007 | 133400 | 249298182000 | 349500 | 349500 | 350000 | 349500 | 1571 |
| 330 | 20241007 | 133300 | 248749041500 | 349500 | 350000 | 350000 | 349000 | 6224 |
| 331 | 20241007 | 133200 | 246572810000 | 350000 | 350500 | 351000 | 350000 | 5152 |
| 332 | 20241007 | 133100 | 244768370000 | 350500 | 350500 | 351500 | 350500 | 1489 |
| 333 | 20241007 | 133000 | 244246001000 | 351000 | 351500 | 352000 | 350500 | 3239 |
| 334 | 20241007 | 132900 | 243108497000 | 352000 | 351500 | 352000 | 351500 | 507 |
| 335 | 20241007 | 132800 | 242930258000 | 351500 | 353000 | 353000 | 351500 | 2758 |
| 336 | 20241007 | 132700 | 241958836500 | 353000 | 353000 | 353000 | 352500 | 464 |
| 337 | 20241007 | 132600 | 241795186000 | 353000 | 352500 | 353000 | 352500 | 447 |
| 338 | 20241007 | 132500 | 241637455500 | 352500 | 352500 | 352500 | 352000 | 1107 |
| 339 | 20241007 | 132400 | 241247287500 | 352500 | 352500 | 352500 | 352000 | 299 |
| 340 | 20241007 | 132300 | 241141908500 | 352500 | 352500 | 352500 | 352000 | 309 |
| 341 | 20241007 | 132200 | 241033062500 | 352500 | 352500 | 352500 | 352000 | 459 |
| 342 | 20241007 | 132100 | 240871403000 | 352500 | 352000 | 352500 | 351500 | 1502 |
| 343 | 20241007 | 132000 | 240342722000 | 351500 | 351500 | 352000 | 351500 | 309 |
| 344 | 20241007 | 131900 | 240234073000 | 352000 | 351500 | 352000 | 351500 | 223 |
| 345 | 20241007 | 131800 | 240155667000 | 351500 | 352000 | 352000 | 351500 | 590 |
| 346 | 20241007 | 131700 | 239948242500 | 352000 | 351500 | 352000 | 351500 | 592 |
| 347 | 20241007 | 131600 | 239740029500 | 352000 | 351500 | 352000 | 351500 | 726 |
| 348 | 20241007 | 131500 | 239484830500 | 352000 | 352000 | 352500 | 351500 | 1686 |
| 349 | 20241007 | 131400 | 238892061000 | 352000 | 352000 | 352500 | 351500 | 1441 |
| 350 | 20241007 | 131300 | 238385209000 | 352000 | 352000 | 352500 | 351500 | 2062 |
| 351 | 20241007 | 131200 | 237659384000 | 352500 | 353000 | 353000 | 352000 | 2752 |
| 352 | 20241007 | 131100 | 236689313500 | 352500 | 353000 | 353000 | 352500 | 298 |
| 353 | 20241007 | 131000 | 236584171500 | 353000 | 353000 | 353000 | 352500 | 263 |
| 354 | 20241007 | 130900 | 236491419000 | 353000 | 353000 | 353000 | 352500 | 451 |
| 355 | 20241007 | 130800 | 236332367000 | 353000 | 353000 | 353000 | 352500 | 606 |
| 356 | 20241007 | 130700 | 236118576000 | 353000 | 353000 | 353000 | 352500 | 395 |
| 357 | 20241007 | 130600 | 235979280500 | 353000 | 353000 | 353000 | 352500 | 289 |
| 358 | 20241007 | 130500 | 235877354500 | 353000 | 352500 | 353000 | 352500 | 349 |
| 359 | 20241007 | 130400 | 235754254000 | 352500 | 353000 | 353000 | 352500 | 534 |
| 360 | 20241007 | 130300 | 235565947500 | 353000 | 352500 | 353000 | 352500 | 291 |
| 361 | 20241007 | 130200 | 235463295500 | 353000 | 353000 | 353000 | 352500 | 321 |
| 362 | 20241007 | 130100 | 235350064000 | 352500 | 352500 | 353000 | 352500 | 593 |
| 363 | 20241007 | 130000 | 235140886500 | 352500 | 353000 | 353500 | 352500 | 728 |
| 364 | 20241007 | 125900 | 234883927500 | 353000 | 353000 | 353500 | 353000 | 374 |
| 365 | 20241007 | 125800 | 234751880500 | 353500 | 353000 | 353500 | 353000 | 207 |
| 366 | 20241007 | 125700 | 234678764500 | 353000 | 353000 | 353500 | 353000 | 781 |
| 367 | 20241007 | 125600 | 234402989500 | 353500 | 354000 | 354000 | 353000 | 550 |
| 368 | 20241007 | 125500 | 234208605500 | 353500 | 354000 | 354000 | 353500 | 617 |
| 369 | 20241007 | 125400 | 233990467500 | 353500 | 355000 | 355000 | 353500 | 1462 |
| 370 | 20241007 | 125300 | 233472831000 | 354500 | 355500 | 355500 | 354500 | 990 |
| 371 | 20241007 | 125200 | 233121429500 | 355500 | 355500 | 355500 | 355000 | 402 |
| 372 | 20241007 | 125100 | 232978645500 | 355500 | 355000 | 355500 | 355000 | 473 |
| 373 | 20241007 | 125000 | 232810525000 | 355500 | 355500 | 355500 | 355000 | 357 |
| 374 | 20241007 | 124900 | 232683659000 | 355500 | 355000 | 355500 | 354500 | 1146 |
| 375 | 20241007 | 124800 | 232276598000 | 355000 | 354500 | 355000 | 354000 | 1066 |
| 376 | 20241007 | 124700 | 231898658000 | 354500 | 354500 | 354500 | 354000 | 719 |
| 377 | 20241007 | 124600 | 231644003500 | 354500 | 354000 | 354500 | 354000 | 413 |
| 378 | 20241007 | 124500 | 231497756500 | 354000 | 354500 | 354500 | 354000 | 227 |
| 379 | 20241007 | 124400 | 231417371000 | 354000 | 354500 | 354500 | 354000 | 154 |
| 380 | 20241007 | 124300 | 231362809000 | 354500 | 354500 | 355000 | 354500 | 1157 |
| 381 | 20241007 | 124200 | 230952485000 | 355000 | 354500 | 355000 | 354000 | 759 |
| 382 | 20241007 | 124100 | 230683131500 | 354500 | 354500 | 354500 | 354000 | 475 |
| 383 | 20241007 | 124000 | 230514764500 | 354500 | 354000 | 354500 | 353500 | 832 |
| 384 | 20241007 | 123900 | 230220106000 | 354000 | 353000 | 354000 | 352500 | 1392 |
| 385 | 20241007 | 123800 | 229728143500 | 353000 | 353000 | 353000 | 352500 | 1609 |
| 386 | 20241007 | 123700 | 229160429000 | 353000 | 352500 | 353000 | 352500 | 233 |
| 387 | 20241007 | 123600 | 229078234500 | 352500 | 352000 | 353000 | 352000 | 432 |
| 388 | 20241007 | 123500 | 228925938500 | 352000 | 351500 | 353000 | 351000 | 4560 |
| 389 | 20241007 | 123400 | 227322004000 | 351500 | 352500 | 352500 | 351500 | 2001 |
| 390 | 20241007 | 123300 | 226617652000 | 352500 | 353000 | 353500 | 352000 | 2788 |
| 391 | 20241007 | 123200 | 225634440000 | 353500 | 353500 | 353500 | 353000 | 1994 |
| 392 | 20241007 | 123100 | 224930484000 | 353500 | 353000 | 353500 | 353000 | 347 |
| 393 | 20241007 | 123000 | 224807890000 | 353000 | 354000 | 354000 | 353000 | 3334 |
| 394 | 20241007 | 122900 | 223629426500 | 353500 | 353500 | 354000 | 353500 | 796 |
| 395 | 20241007 | 122800 | 223347754500 | 353500 | 354000 | 354500 | 353500 | 2058 |
| 396 | 20241007 | 122700 | 222619287000 | 354000 | 354500 | 354500 | 354000 | 1498 |
| 397 | 20241007 | 122600 | 222088724000 | 354000 | 354500 | 354500 | 354000 | 380 |
| 398 | 20241007 | 122500 | 221954066000 | 354000 | 355000 | 355000 | 354000 | 1919 |
| 399 | 20241007 | 122400 | 221273803500 | 355000 | 354500 | 355000 | 354500 | 406 |
| 400 | 20241007 | 122300 | 221129735000 | 355000 | 354500 | 355000 | 354500 | 321 |
| 401 | 20241007 | 122200 | 221015873500 | 354500 | 354500 | 355000 | 354500 | 979 |
| 402 | 20241007 | 122100 | 220668772000 | 354500 | 355500 | 355500 | 354500 | 1510 |
| 403 | 20241007 | 122000 | 220132648500 | 355500 | 355500 | 356000 | 355000 | 690 |
| 404 | 20241007 | 121900 | 219887356500 | 356000 | 356000 | 356500 | 355500 | 1196 |
| 405 | 20241007 | 121800 | 219461621000 | 356500 | 356500 | 356500 | 356000 | 324 |
| 406 | 20241007 | 121700 | 219346238000 | 356000 | 356000 | 356500 | 356000 | 197 |
| 407 | 20241007 | 121600 | 219276064500 | 356000 | 356500 | 356500 | 356000 | 116 |
| 408 | 20241007 | 121500 | 219234734500 | 356500 | 356500 | 356500 | 356000 | 151 |
| 409 | 20241007 | 121400 | 219180944500 | 356500 | 356000 | 356500 | 356000 | 460 |
| 410 | 20241007 | 121300 | 219017001000 | 356500 | 357000 | 357000 | 356000 | 872 |
| 411 | 20241007 | 121200 | 218706189500 | 356500 | 357000 | 357000 | 356500 | 1476 |
| 412 | 20241007 | 121100 | 218179800000 | 357000 | 356500 | 357000 | 356000 | 1279 |
| 413 | 20241007 | 121000 | 217723838000 | 356500 | 356000 | 356500 | 355500 | 446 |
| 414 | 20241007 | 120900 | 217565044000 | 356000 | 356000 | 356000 | 355500 | 561 |
| 415 | 20241007 | 120800 | 217365344000 | 356000 | 356000 | 356000 | 355500 | 350 |
| 416 | 20241007 | 120700 | 217240776000 | 356000 | 356000 | 356000 | 355500 | 265 |
| 417 | 20241007 | 120600 | 217146475000 | 355500 | 355000 | 355500 | 355000 | 989 |
| 418 | 20241007 | 120500 | 216794943000 | 355500 | 355000 | 355500 | 355000 | 521 |
| 419 | 20241007 | 120400 | 216609846000 | 355000 | 355500 | 355500 | 355000 | 460 |
| 420 | 20241007 | 120300 | 216446410500 | 355000 | 355500 | 355500 | 355000 | 184 |
| 421 | 20241007 | 120200 | 216381038500 | 355500 | 355500 | 355500 | 355000 | 227 |
| 422 | 20241007 | 120100 | 216300359500 | 355000 | 355500 | 355500 | 355000 | 182 |
| 423 | 20241007 | 120000 | 216235688000 | 355500 | 355000 | 355500 | 355000 | 188 |
| 424 | 20241007 | 115900 | 216168888000 | 355000 | 355000 | 355500 | 355000 | 478 |
| 425 | 20241007 | 115800 | 215999143500 | 355500 | 355000 | 355500 | 355000 | 155 |
| 426 | 20241007 | 115700 | 215944054500 | 355000 | 355500 | 355500 | 355000 | 369 |
| 427 | 20241007 | 115600 | 215812971000 | 355500 | 355500 | 355500 | 355000 | 220 |
| 428 | 20241007 | 115500 | 215734807000 | 355500 | 355500 | 355500 | 355000 | 266 |
| 429 | 20241007 | 115400 | 215640256500 | 355000 | 355500 | 355500 | 355000 | 375 |
| 430 | 20241007 | 115300 | 215507014000 | 355000 | 355500 | 355500 | 355000 | 854 |
| 431 | 20241007 | 115200 | 215203712000 | 355500 | 355500 | 355500 | 355000 | 752 |
| 432 | 20241007 | 115100 | 214936673000 | 355500 | 355500 | 355500 | 355000 | 343 |
| 433 | 20241007 | 115000 | 214814819000 | 355000 | 355500 | 355500 | 355000 | 393 |
| 434 | 20241007 | 114900 | 214675196000 | 355000 | 355000 | 355500 | 355000 | 323 |
| 435 | 20241007 | 114800 | 214560476000 | 355500 | 355000 | 355500 | 354500 | 515 |
| 436 | 20241007 | 114700 | 214377598000 | 355000 | 355000 | 355000 | 354500 | 342 |
| 437 | 20241007 | 114600 | 214256244500 | 355000 | 354500 | 355000 | 354000 | 1397 |
| 438 | 20241007 | 114500 | 213760828500 | 354500 | 354000 | 354500 | 354000 | 744 |
| 439 | 20241007 | 114400 | 213497273500 | 354000 | 354000 | 354500 | 354000 | 343 |
| 440 | 20241007 | 114300 | 213375780000 | 354500 | 354000 | 354500 | 354000 | 222 |
| 441 | 20241007 | 114200 | 213297122500 | 354500 | 354000 | 354500 | 354000 | 994 |
| 442 | 20241007 | 114100 | 212945111000 | 354500 | 354500 | 354500 | 354000 | 3163 |
| 443 | 20241007 | 114000 | 211824433000 | 354500 | 354500 | 355000 | 354500 | 233 |
| 444 | 20241007 | 113900 | 211741778500 | 354500 | 355000 | 355000 | 354500 | 377 |
| 445 | 20241007 | 113800 | 211608073500 | 355000 | 354500 | 355000 | 354500 | 654 |
| 446 | 20241007 | 113700 | 211376158500 | 354500 | 355000 | 355000 | 354500 | 570 |
| 447 | 20241007 | 113600 | 211173924000 | 355000 | 355000 | 355500 | 354500 | 1238 |
| 448 | 20241007 | 113500 | 210734477500 | 355000 | 355000 | 355500 | 354500 | 1615 |
| 449 | 20241007 | 113400 | 210161142000 | 355000 | 354500 | 355000 | 354500 | 708 |
| 450 | 20241007 | 113300 | 209910035000 | 354500 | 355000 | 355500 | 354500 | 1017 |
| 451 | 20241007 | 113200 | 209549047500 | 355500 | 355500 | 355500 | 355000 | 1275 |
| 452 | 20241007 | 113100 | 209096397500 | 355000 | 355500 | 355500 | 355000 | 553 |
| 453 | 20241007 | 113000 | 208899979500 | 355000 | 355500 | 355500 | 355000 | 1694 |
| 454 | 20241007 | 112900 | 208298519500 | 355500 | 356500 | 357000 | 355000 | 2868 |
| 455 | 20241007 | 112800 | 207278398500 | 356500 | 357500 | 357500 | 356500 | 2747 |
| 456 | 20241007 | 112700 | 206298285000 | 357000 | 357500 | 357500 | 357000 | 290 |
| 457 | 20241007 | 112600 | 206194669000 | 357500 | 357500 | 357500 | 357000 | 422 |
| 458 | 20241007 | 112500 | 206043896000 | 357500 | 357000 | 357500 | 357000 | 762 |
| 459 | 20241007 | 112400 | 205771740500 | 357500 | 357500 | 357500 | 357000 | 260 |
| 460 | 20241007 | 112300 | 205678854000 | 357500 | 357500 | 358000 | 357000 | 1288 |
| 461 | 20241007 | 112200 | 205218547500 | 357500 | 357500 | 358000 | 357000 | 513 |
| 462 | 20241007 | 112100 | 205035166500 | 358000 | 358000 | 358500 | 357500 | 528 |
| 463 | 20241007 | 112000 | 204846238000 | 358500 | 358500 | 358500 | 358000 | 552 |
| 464 | 20241007 | 111900 | 204648508000 | 358500 | 359000 | 359000 | 358500 | 355 |
| 465 | 20241007 | 111800 | 204521182000 | 359000 | 359000 | 359000 | 358000 | 859 |
| 466 | 20241007 | 111700 | 204213223000 | 359000 | 359000 | 359000 | 358500 | 635 |
| 467 | 20241007 | 111600 | 203985540500 | 358500 | 359000 | 359000 | 358500 | 768 |
| 468 | 20241007 | 111500 | 203709995500 | 358500 | 359000 | 359000 | 358500 | 444 |
| 469 | 20241007 | 111400 | 203550670000 | 359000 | 358500 | 359000 | 358500 | 247 |
| 470 | 20241007 | 111300 | 203462013500 | 359000 | 358500 | 359000 | 358500 | 572 |
| 471 | 20241007 | 111200 | 203256716500 | 359000 | 358500 | 359000 | 358500 | 706 |
| 472 | 20241007 | 111100 | 203003550500 | 358500 | 359000 | 359500 | 358500 | 947 |
| 473 | 20241007 | 111000 | 202663624500 | 359500 | 359500 | 359500 | 359000 | 514 |
| 474 | 20241007 | 110900 | 202479033000 | 359500 | 359500 | 359500 | 359000 | 731 |
| 475 | 20241007 | 110800 | 202216285000 | 359500 | 359500 | 359500 | 359000 | 297 |
| 476 | 20241007 | 110700 | 202109551000 | 359500 | 359000 | 359500 | 358500 | 1854 |
| 477 | 20241007 | 110600 | 201443960500 | 359000 | 358500 | 359000 | 358500 | 1469 |
| 478 | 20241007 | 110500 | 200917178500 | 359000 | 358500 | 359000 | 358500 | 277 |
| 479 | 20241007 | 110400 | 200817768000 | 358500 | 359000 | 359000 | 358500 | 244 |
| 480 | 20241007 | 110300 | 200730237000 | 359000 | 358500 | 359000 | 358000 | 1159 |
| 481 | 20241007 | 110200 | 200314411500 | 358000 | 358500 | 358500 | 358000 | 569 |
| 482 | 20241007 | 110100 | 200110460000 | 358500 | 358500 | 359000 | 358000 | 2373 |
| 483 | 20241007 | 110000 | 199259573500 | 358500 | 358500 | 359000 | 358500 | 1103 |
| 484 | 20241007 | 105900 | 198863928000 | 358500 | 358500 | 359000 | 358500 | 597 |
| 485 | 20241007 | 105800 | 198649796500 | 358500 | 357000 | 359000 | 357000 | 1703 |
| 486 | 20241007 | 105700 | 198040434000 | 357500 | 358500 | 358500 | 357000 | 2047 |
| 487 | 20241007 | 105600 | 197307288500 | 359000 | 358500 | 359000 | 358500 | 543 |
| 488 | 20241007 | 105500 | 197112528500 | 359000 | 359000 | 359000 | 358500 | 376 |
| 489 | 20241007 | 105400 | 196977578500 | 359000 | 359000 | 359000 | 358500 | 978 |
| 490 | 20241007 | 105300 | 196626510000 | 359000 | 359000 | 359000 | 358500 | 445 |
| 491 | 20241007 | 105200 | 196466795000 | 358500 | 359000 | 359000 | 358500 | 813 |
| 492 | 20241007 | 105100 | 196174988000 | 359000 | 358500 | 359000 | 358000 | 1118 |
| 493 | 20241007 | 105000 | 195773921000 | 358500 | 358500 | 358500 | 358000 | 518 |
| 494 | 20241007 | 104900 | 195588251500 | 358500 | 358000 | 358500 | 357500 | 2022 |
| 495 | 20241007 | 104800 | 194864239000 | 358000 | 357500 | 358000 | 357000 | 649 |
| 496 | 20241007 | 104700 | 194632078000 | 357000 | 358000 | 358000 | 357000 | 814 |
| 497 | 20241007 | 104600 | 194340957500 | 357500 | 358000 | 358000 | 357500 | 415 |
| 498 | 20241007 | 104500 | 194192457000 | 357500 | 357500 | 358000 | 357000 | 1144 |
| 499 | 20241007 | 104400 | 193783333000 | 357000 | 358000 | 358000 | 357000 | 670 |
| 500 | 20241007 | 104300 | 193543749000 | 357500 | 358000 | 358000 | 357500 | 862 |
| 501 | 20241007 | 104200 | 193235419500 | 357500 | 358500 | 358500 | 357500 | 957 |
| 502 | 20241007 | 104100 | 192892663500 | 358500 | 359000 | 359000 | 358000 | 1450 |
| 503 | 20241007 | 104000 | 192373052500 | 359000 | 359500 | 359500 | 358500 | 1539 |
| 504 | 20241007 | 103900 | 191820757000 | 359500 | 359500 | 359500 | 359000 | 774 |
| 505 | 20241007 | 103800 | 191542688500 | 359500 | 359500 | 359500 | 359000 | 488 |
| 506 | 20241007 | 103700 | 191367410500 | 359000 | 359500 | 359500 | 359000 | 485 |
| 507 | 20241007 | 103600 | 191193173000 | 359000 | 359500 | 359500 | 359000 | 1345 |
| 508 | 20241007 | 103500 | 190709985000 | 359500 | 359500 | 359500 | 359000 | 982 |
| 509 | 20241007 | 103400 | 190357235000 | 359500 | 359000 | 359500 | 358500 | 6376 |
| 510 | 20241007 | 103300 | 188067350000 | 358500 | 359000 | 359000 | 358500 | 792 |
| 511 | 20241007 | 103200 | 187783121000 | 359000 | 358500 | 359000 | 358000 | 2544 |
| 512 | 20241007 | 103100 | 186871081500 | 358500 | 358500 | 358500 | 358000 | 951 |
| 513 | 20241007 | 103000 | 186530382500 | 358000 | 358000 | 358500 | 357500 | 904 |
| 514 | 20241007 | 102900 | 186206671000 | 358000 | 358500 | 358500 | 357500 | 773 |
| 515 | 20241007 | 102800 | 185930016500 | 358000 | 359000 | 359000 | 357500 | 4420 |
| 516 | 20241007 | 102700 | 184346558500 | 359000 | 358500 | 359000 | 358000 | 3200 |
| 517 | 20241007 | 102600 | 183199171500 | 358000 | 358500 | 358500 | 358000 | 492 |
| 518 | 20241007 | 102500 | 183022889000 | 358500 | 358000 | 358500 | 357500 | 2112 |
| 519 | 20241007 | 102400 | 182266647000 | 358000 | 357500 | 358000 | 357000 | 1005 |
| 520 | 20241007 | 102300 | 181907347500 | 357500 | 357500 | 358000 | 357000 | 1410 |
| 521 | 20241007 | 102200 | 181403351000 | 357000 | 357500 | 357500 | 357000 | 587 |
| 522 | 20241007 | 102100 | 181193608000 | 357500 | 358000 | 358500 | 357000 | 2737 |
| 523 | 20241007 | 102000 | 180214080500 | 358000 | 358000 | 358000 | 357500 | 3966 |
| 524 | 20241007 | 101900 | 178795143500 | 358000 | 357000 | 358000 | 356500 | 5331 |
| 525 | 20241007 | 101800 | 176890624000 | 357000 | 356500 | 357000 | 356000 | 2936 |
| 526 | 20241007 | 101700 | 175843323500 | 356500 | 355000 | 356500 | 355000 | 4990 |
| 527 | 20241007 | 101600 | 174067027500 | 355500 | 355500 | 356000 | 355000 | 1239 |
| 528 | 20241007 | 101500 | 173626616500 | 355500 | 356500 | 356500 | 355500 | 4671 |
| 529 | 20241007 | 101400 | 171964651500 | 356000 | 356000 | 356500 | 356000 | 1010 |
| 530 | 20241007 | 101300 | 171604881000 | 356500 | 356000 | 356500 | 356000 | 256 |
| 531 | 20241007 | 101200 | 171513703500 | 356000 | 356500 | 356500 | 356000 | 266 |
| 532 | 20241007 | 101100 | 171418938500 | 356500 | 356000 | 356500 | 356000 | 659 |
| 533 | 20241007 | 101000 | 171184127000 | 356000 | 356000 | 356500 | 356000 | 533 |
| 534 | 20241007 | 100900 | 170994250000 | 356500 | 356000 | 356500 | 356000 | 521 |
| 535 | 20241007 | 100800 | 170808574500 | 356000 | 355500 | 356500 | 355000 | 1880 |
| 536 | 20241007 | 100700 | 170139782500 | 355000 | 355500 | 355500 | 355000 | 355 |
| 537 | 20241007 | 100600 | 170013704500 | 355000 | 355000 | 355500 | 354500 | 1040 |
| 538 | 20241007 | 100500 | 169644483500 | 355000 | 354500 | 355500 | 354500 | 1287 |
| 539 | 20241007 | 100400 | 169187606000 | 355000 | 354500 | 355000 | 354000 | 2274 |
| 540 | 20241007 | 100300 | 168381114000 | 354500 | 354500 | 355000 | 354500 | 736 |
| 541 | 20241007 | 100200 | 168120101000 | 355000 | 355500 | 355500 | 354500 | 1616 |
| 542 | 20241007 | 100100 | 167546365500 | 355500 | 356000 | 356500 | 355000 | 3537 |
| 543 | 20241007 | 100000 | 166288297000 | 356500 | 356000 | 356500 | 356000 | 914 |
| 544 | 20241007 | 095900 | 165962750000 | 356500 | 356500 | 357000 | 356000 | 3547 |
| 545 | 20241007 | 095800 | 164698266000 | 356500 | 355500 | 357000 | 355500 | 4541 |
| 546 | 20241007 | 095700 | 163079756000 | 355500 | 354500 | 355500 | 354500 | 3930 |
| 547 | 20241007 | 095600 | 161683752500 | 354500 | 354000 | 355000 | 354000 | 1585 |
| 548 | 20241007 | 095500 | 161121962000 | 354500 | 354000 | 354500 | 354000 | 869 |
| 549 | 20241007 | 095400 | 160814232500 | 354500 | 354500 | 354500 | 354000 | 477 |
| 550 | 20241007 | 095300 | 160645285500 | 354000 | 354500 | 355000 | 354000 | 1351 |
| 551 | 20241007 | 095200 | 160166156500 | 354500 | 355000 | 355000 | 354500 | 1771 |
| 552 | 20241007 | 095100 | 159537979000 | 355000 | 354500 | 355000 | 354500 | 1038 |
| 553 | 20241007 | 095000 | 159169735000 | 354500 | 354000 | 355000 | 353500 | 2375 |
| 554 | 20241007 | 094900 | 158327840000 | 354000 | 353000 | 354000 | 353000 | 1867 |
| 555 | 20241007 | 094800 | 157667648500 | 353000 | 353000 | 353500 | 353000 | 677 |
| 556 | 20241007 | 094700 | 157428492500 | 353500 | 352500 | 353500 | 352500 | 3656 |
| 557 | 20241007 | 094600 | 156137919000 | 353000 | 353000 | 353000 | 352500 | 1453 |
| 558 | 20241007 | 094500 | 155625486000 | 353000 | 353000 | 353000 | 352500 | 1811 |
| 559 | 20241007 | 094400 | 154986640500 | 353000 | 354500 | 355000 | 352500 | 7233 |
| 560 | 20241007 | 094300 | 152426602000 | 355000 | 355000 | 355500 | 354500 | 2845 |
| 561 | 20241007 | 094200 | 151416764000 | 354500 | 354500 | 355000 | 354500 | 3927 |
| 562 | 20241007 | 094100 | 150023524500 | 355000 | 354000 | 355000 | 353500 | 2464 |
| 563 | 20241007 | 094000 | 149150501000 | 354000 | 352500 | 354000 | 352500 | 2558 |
| 564 | 20241007 | 093900 | 148245969500 | 353000 | 352500 | 354000 | 352000 | 6057 |
| 565 | 20241007 | 093800 | 146107461500 | 352500 | 350500 | 352500 | 350500 | 4042 |
| 566 | 20241007 | 093700 | 144687167000 | 351000 | 352500 | 352500 | 350500 | 11053 |
| 567 | 20241007 | 093600 | 140803495500 | 352500 | 354000 | 354500 | 352500 | 7368 |
| 568 | 20241007 | 093500 | 138199152000 | 354000 | 355500 | 355500 | 354000 | 3146 |
| 569 | 20241007 | 093400 | 137082991000 | 355500 | 354500 | 355500 | 354500 | 2074 |
| 570 | 20241007 | 093300 | 136346738500 | 354500 | 356000 | 356500 | 354500 | 4302 |
| 571 | 20241007 | 093200 | 134818111000 | 356000 | 354500 | 356000 | 354000 | 5554 |
| 572 | 20241007 | 093100 | 132849580500 | 354500 | 356500 | 357000 | 354000 | 10774 |
| 573 | 20241007 | 093000 | 129023332000 | 356500 | 359000 | 359000 | 356000 | 7413 |
| 574 | 20241007 | 092900 | 126373364500 | 358500 | 358500 | 359000 | 358500 | 2219 |
| 575 | 20241007 | 092800 | 125577349000 | 358500 | 359500 | 360000 | 358500 | 2594 |
| 576 | 20241007 | 092700 | 124645655500 | 360000 | 359000 | 360000 | 358000 | 4495 |
| 577 | 20241007 | 092600 | 123032935000 | 359000 | 361000 | 361500 | 359000 | 10193 |
| 578 | 20241007 | 092500 | 119360805000 | 361500 | 359500 | 361500 | 359500 | 20547 |
| 579 | 20241007 | 092400 | 111955581000 | 359500 | 358500 | 360000 | 358000 | 18850 |
| 580 | 20241007 | 092300 | 105182667500 | 358500 | 358000 | 358500 | 357500 | 3545 |
| 581 | 20241007 | 092200 | 103913658000 | 357500 | 357500 | 358000 | 357000 | 4353 |
| 582 | 20241007 | 092100 | 102357300000 | 357000 | 356500 | 357500 | 356000 | 5634 |
| 583 | 20241007 | 092000 | 100345713000 | 356000 | 355000 | 356500 | 354500 | 6820 |
| 584 | 20241007 | 091900 | 97921505000 | 355000 | 356500 | 357000 | 354500 | 7951 |
| 585 | 20241007 | 091800 | 95097139500 | 356500 | 357000 | 357500 | 356500 | 4368 |
| 586 | 20241007 | 091700 | 93537925500 | 357500 | 357000 | 357500 | 357000 | 4403 |
| 587 | 20241007 | 091600 | 91965415500 | 357000 | 358500 | 358500 | 357000 | 10051 |
| 588 | 20241007 | 091500 | 88367424500 | 358500 | 356500 | 358500 | 356000 | 10025 |
| 589 | 20241007 | 091400 | 84783221000 | 356500 | 356500 | 357000 | 355500 | 11946 |
| 590 | 20241007 | 091300 | 80528774000 | 356500 | 358000 | 358000 | 355500 | 15734 |
| 591 | 20241007 | 091200 | 74913313500 | 358000 | 355500 | 358000 | 355500 | 13610 |
| 592 | 20241007 | 091100 | 70059500000 | 355500 | 353000 | 356000 | 352500 | 18227 |
| 593 | 20241007 | 091000 | 63598555000 | 353000 | 351500 | 353000 | 351500 | 5464 |
| 594 | 20241007 | 090900 | 61672573500 | 352000 | 351500 | 352000 | 350000 | 6121 |
| 595 | 20241007 | 090800 | 59522953500 | 351500 | 350500 | 351500 | 350000 | 7867 |
| 596 | 20241007 | 090700 | 56762957500 | 350500 | 351500 | 351500 | 350000 | 6610 |
| 597 | 20241007 | 090600 | 54445648500 | 351500 | 353500 | 353500 | 349500 | 16524 |
| 598 | 20241007 | 090500 | 48645355500 | 353000 | 354000 | 354500 | 353000 | 9223 |
| 599 | 20241007 | 090400 | 45381382500 | 354000 | 354000 | 356000 | 351500 | 29984 |
| 600 | 20241007 | 090300 | 34763954500 | 354000 | 352500 | 354000 | 350500 | 18249 |
| 601 | 20241007 | 090200 | 28337774000 | 351500 | 347000 | 353000 | 345500 | 30336 |
| 602 | 20241007 | 090100 | 17755615000 | 347000 | 343000 | 347500 | 340500 | 24259 |
| 603 | 20241007 | 090000 | 9424425000 | 343000 | 340500 | 343500 | 340000 | 27483 |