37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 193500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 3 | 20241022 | 193400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 4 | 20241022 | 193300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 5 | 20241022 | 193200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 6 | 20241022 | 193100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 7 | 20241022 | 193000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 8 | 20241022 | 192900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 9 | 20241022 | 192800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 10 | 20241022 | 192700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 11 | 20241022 | 192600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 12 | 20241022 | 192500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 13 | 20241022 | 192400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 14 | 20241022 | 192300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 15 | 20241022 | 192200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 16 | 20241022 | 192100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 17 | 20241022 | 192000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 18 | 20241022 | 191900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 19 | 20241022 | 191800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 20 | 20241022 | 191700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 21 | 20241022 | 191600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 22 | 20241022 | 191500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 23 | 20241022 | 191400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 24 | 20241022 | 191300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 25 | 20241022 | 191200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 26 | 20241022 | 191100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 27 | 20241022 | 191000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 28 | 20241022 | 190900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 29 | 20241022 | 190800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 30 | 20241022 | 190700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 31 | 20241022 | 190600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 32 | 20241022 | 190500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 33 | 20241022 | 190400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 34 | 20241022 | 190300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 35 | 20241022 | 190200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 36 | 20241022 | 190100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 37 | 20241022 | 190000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 38 | 20241022 | 185900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 39 | 20241022 | 185800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 40 | 20241022 | 185700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 41 | 20241022 | 185600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 42 | 20241022 | 185500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 43 | 20241022 | 185400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 44 | 20241022 | 185300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 45 | 20241022 | 185200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 46 | 20241022 | 185100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 47 | 20241022 | 185000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 48 | 20241022 | 184900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 49 | 20241022 | 184800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 50 | 20241022 | 184700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 51 | 20241022 | 184600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 52 | 20241022 | 184500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 53 | 20241022 | 184400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 54 | 20241022 | 184300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 55 | 20241022 | 184200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 56 | 20241022 | 184100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 57 | 20241022 | 184000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 58 | 20241022 | 183900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 59 | 20241022 | 183800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 60 | 20241022 | 183700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 61 | 20241022 | 183600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 62 | 20241022 | 183500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 63 | 20241022 | 183400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 64 | 20241022 | 183300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 65 | 20241022 | 183200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 66 | 20241022 | 183100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 67 | 20241022 | 183000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 68 | 20241022 | 182900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 69 | 20241022 | 182800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 70 | 20241022 | 182700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 71 | 20241022 | 182600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 72 | 20241022 | 182500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 73 | 20241022 | 182400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 74 | 20241022 | 182300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 75 | 20241022 | 182200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 76 | 20241022 | 182100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 77 | 20241022 | 182000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 78 | 20241022 | 181900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 79 | 20241022 | 181800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 80 | 20241022 | 181700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 81 | 20241022 | 181600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 82 | 20241022 | 181500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 83 | 20241022 | 181400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 84 | 20241022 | 181300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 85 | 20241022 | 181200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 86 | 20241022 | 181100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 87 | 20241022 | 181000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 88 | 20241022 | 180900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 89 | 20241022 | 180800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 90 | 20241022 | 180700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 91 | 20241022 | 180600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 92 | 20241022 | 180500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 93 | 20241022 | 180400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 94 | 20241022 | 180300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 95 | 20241022 | 180200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 96 | 20241022 | 180100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 97 | 20241022 | 180000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 98 | 20241022 | 175900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 99 | 20241022 | 175800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 100 | 20241022 | 175700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 101 | 20241022 | 175600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 102 | 20241022 | 175500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 103 | 20241022 | 175400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 104 | 20241022 | 175300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 105 | 20241022 | 175200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 106 | 20241022 | 175100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 107 | 20241022 | 175000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 108 | 20241022 | 174900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 109 | 20241022 | 174800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 110 | 20241022 | 174700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 111 | 20241022 | 174600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 112 | 20241022 | 174500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 113 | 20241022 | 174400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 114 | 20241022 | 174300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 115 | 20241022 | 174200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 116 | 20241022 | 174100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 117 | 20241022 | 174000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 118 | 20241022 | 173900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 119 | 20241022 | 173800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 120 | 20241022 | 173700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 121 | 20241022 | 173600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 122 | 20241022 | 173500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 123 | 20241022 | 173400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 124 | 20241022 | 173300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 125 | 20241022 | 173200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 126 | 20241022 | 173100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 127 | 20241022 | 173000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 128 | 20241022 | 172900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 129 | 20241022 | 172800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 130 | 20241022 | 172700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 131 | 20241022 | 172600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 132 | 20241022 | 172500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 133 | 20241022 | 172400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 134 | 20241022 | 172300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 135 | 20241022 | 172200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 136 | 20241022 | 172100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 137 | 20241022 | 172000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 138 | 20241022 | 171900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 139 | 20241022 | 171800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 140 | 20241022 | 171700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 141 | 20241022 | 171600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 142 | 20241022 | 171500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 143 | 20241022 | 171400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 144 | 20241022 | 171300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 145 | 20241022 | 171200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 146 | 20241022 | 171100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 147 | 20241022 | 171000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 148 | 20241022 | 170900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 149 | 20241022 | 170800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 150 | 20241022 | 170700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 151 | 20241022 | 170600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 152 | 20241022 | 170500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 153 | 20241022 | 170400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 154 | 20241022 | 170300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 155 | 20241022 | 170200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 156 | 20241022 | 170100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 157 | 20241022 | 170000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 158 | 20241022 | 165900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 159 | 20241022 | 165800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 160 | 20241022 | 165700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 161 | 20241022 | 165600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 162 | 20241022 | 165500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 163 | 20241022 | 165400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 164 | 20241022 | 165300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 165 | 20241022 | 165200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 166 | 20241022 | 165100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 167 | 20241022 | 165000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 168 | 20241022 | 164900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 169 | 20241022 | 164800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 170 | 20241022 | 164700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 171 | 20241022 | 164600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 172 | 20241022 | 164500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 173 | 20241022 | 164400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 174 | 20241022 | 164300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 175 | 20241022 | 164200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 176 | 20241022 | 164100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 177 | 20241022 | 164000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 178 | 20241022 | 163900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 179 | 20241022 | 163800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 180 | 20241022 | 163700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 181 | 20241022 | 163600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 182 | 20241022 | 163500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 183 | 20241022 | 163400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 184 | 20241022 | 163300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 185 | 20241022 | 163200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 186 | 20241022 | 163100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 187 | 20241022 | 163000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 188 | 20241022 | 162900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 189 | 20241022 | 162800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 190 | 20241022 | 162700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 191 | 20241022 | 162600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 192 | 20241022 | 162500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 193 | 20241022 | 162400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 194 | 20241022 | 162300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 195 | 20241022 | 162200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 196 | 20241022 | 162100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 197 | 20241022 | 162000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 198 | 20241022 | 161900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 199 | 20241022 | 161800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 200 | 20241022 | 161700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 201 | 20241022 | 161600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 202 | 20241022 | 161500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 203 | 20241022 | 161400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 204 | 20241022 | 161300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 205 | 20241022 | 161200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 206 | 20241022 | 161100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 207 | 20241022 | 161000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 208 | 20241022 | 160900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 209 | 20241022 | 160800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 210 | 20241022 | 160700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 211 | 20241022 | 160600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 212 | 20241022 | 160500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 213 | 20241022 | 160400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 214 | 20241022 | 160300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 215 | 20241022 | 160200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 216 | 20241022 | 160100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 217 | 20241022 | 160000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 218 | 20241022 | 155900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 219 | 20241022 | 155800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 220 | 20241022 | 155700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 221 | 20241022 | 155600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 222 | 20241022 | 155500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 223 | 20241022 | 155400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 224 | 20241022 | 155300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 225 | 20241022 | 155200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 226 | 20241022 | 155100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 227 | 20241022 | 155000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 228 | 20241022 | 154900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 229 | 20241022 | 154800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 230 | 20241022 | 154700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 231 | 20241022 | 154600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 232 | 20241022 | 154500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 233 | 20241022 | 154400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 234 | 20241022 | 154300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 235 | 20241022 | 154200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 236 | 20241022 | 154100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 237 | 20241022 | 154000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 238 | 20241022 | 153900 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 239 | 20241022 | 153800 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 240 | 20241022 | 153700 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 241 | 20241022 | 153600 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 242 | 20241022 | 153500 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 243 | 20241022 | 153400 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 244 | 20241022 | 153300 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 245 | 20241022 | 153200 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 246 | 20241022 | 153100 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 247 | 20241022 | 153000 | 77735357000 | 318000 | 318000 | 318000 | 318000 | 21236 |
| 248 | 20241022 | 152900 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 249 | 20241022 | 152800 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 250 | 20241022 | 152700 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 251 | 20241022 | 152600 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 252 | 20241022 | 152500 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 253 | 20241022 | 152400 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 254 | 20241022 | 152300 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 255 | 20241022 | 152200 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 256 | 20241022 | 152100 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 257 | 20241022 | 152000 | 70982309000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 258 | 20241022 | 151900 | 70982309000 | 318000 | 318000 | 318500 | 317500 | 2108 |
| 259 | 20241022 | 151800 | 70311854000 | 318000 | 318500 | 319000 | 318000 | 1267 |
| 260 | 20241022 | 151700 | 69908634000 | 318500 | 318000 | 319000 | 318000 | 1557 |
| 261 | 20241022 | 151600 | 69412890000 | 318000 | 318500 | 318500 | 318000 | 660 |
| 262 | 20241022 | 151500 | 69202861000 | 318500 | 318500 | 319000 | 318000 | 1445 |
| 263 | 20241022 | 151400 | 68742373500 | 319000 | 318500 | 319000 | 318000 | 746 |
| 264 | 20241022 | 151300 | 68504769500 | 318000 | 318000 | 318500 | 318000 | 869 |
| 265 | 20241022 | 151200 | 68228149000 | 318000 | 318500 | 319000 | 318000 | 571 |
| 266 | 20241022 | 151100 | 68046423500 | 318500 | 318000 | 319000 | 318000 | 1069 |
| 267 | 20241022 | 151000 | 67706054000 | 318000 | 318500 | 319000 | 318000 | 750 |
| 268 | 20241022 | 150900 | 67467285500 | 318500 | 318000 | 319000 | 318000 | 891 |
| 269 | 20241022 | 150800 | 67183577500 | 318000 | 318500 | 318500 | 318000 | 1053 |
| 270 | 20241022 | 150700 | 66848483000 | 318000 | 318500 | 319000 | 318000 | 534 |
| 271 | 20241022 | 150600 | 66678488000 | 318500 | 318500 | 319000 | 318000 | 1381 |
| 272 | 20241022 | 150500 | 66238597500 | 318500 | 319000 | 319000 | 318500 | 634 |
| 273 | 20241022 | 150400 | 66036586000 | 319000 | 318500 | 319000 | 318500 | 698 |
| 274 | 20241022 | 150300 | 65813966000 | 318500 | 318500 | 319000 | 318500 | 504 |
| 275 | 20241022 | 150200 | 65653263500 | 318500 | 318500 | 319000 | 318000 | 1257 |
| 276 | 20241022 | 150100 | 65252946500 | 318500 | 318500 | 318500 | 318000 | 96 |
| 277 | 20241022 | 150000 | 65222383500 | 318500 | 317500 | 318500 | 317500 | 2895 |
| 278 | 20241022 | 145900 | 64301610500 | 317500 | 318000 | 318000 | 317500 | 241 |
| 279 | 20241022 | 145800 | 64225024500 | 317500 | 318000 | 318500 | 317500 | 946 |
| 280 | 20241022 | 145700 | 63924161500 | 318000 | 318000 | 318500 | 318000 | 300 |
| 281 | 20241022 | 145600 | 63828745500 | 318500 | 318500 | 318500 | 318000 | 784 |
| 282 | 20241022 | 145500 | 63579139500 | 318500 | 318500 | 318500 | 318000 | 470 |
| 283 | 20241022 | 145400 | 63429491500 | 318500 | 318500 | 319000 | 318000 | 1182 |
| 284 | 20241022 | 145300 | 63053002500 | 318500 | 318500 | 319000 | 318500 | 536 |
| 285 | 20241022 | 145200 | 62882239500 | 318500 | 317500 | 319000 | 317500 | 2090 |
| 286 | 20241022 | 145100 | 62217426000 | 317500 | 317000 | 317500 | 317000 | 539 |
| 287 | 20241022 | 145000 | 62046338000 | 317500 | 317500 | 317500 | 317000 | 809 |
| 288 | 20241022 | 144900 | 61789538500 | 317000 | 317500 | 317500 | 317000 | 278 |
| 289 | 20241022 | 144800 | 61701348500 | 317500 | 317000 | 317500 | 317000 | 1762 |
| 290 | 20241022 | 144700 | 61142521500 | 317000 | 317500 | 317500 | 317000 | 185 |
| 291 | 20241022 | 144600 | 61083827000 | 317000 | 317500 | 317500 | 317000 | 802 |
| 292 | 20241022 | 144500 | 60829310000 | 317500 | 317500 | 317500 | 317000 | 383 |
| 293 | 20241022 | 144400 | 60707835000 | 317000 | 317000 | 317500 | 317000 | 1031 |
| 294 | 20241022 | 144300 | 60380699000 | 317000 | 317000 | 317500 | 317000 | 149 |
| 295 | 20241022 | 144200 | 60333418500 | 317500 | 317000 | 317500 | 317000 | 468 |
| 296 | 20241022 | 144100 | 60185031000 | 317000 | 317000 | 317500 | 317000 | 99 |
| 297 | 20241022 | 144000 | 60153633500 | 317500 | 317000 | 317500 | 317000 | 330 |
| 298 | 20241022 | 143900 | 60048932000 | 317500 | 317500 | 317500 | 317000 | 169 |
| 299 | 20241022 | 143800 | 59995312500 | 317500 | 317000 | 317500 | 317000 | 565 |
| 300 | 20241022 | 143700 | 59816093000 | 317000 | 317500 | 318000 | 317000 | 372 |
| 301 | 20241022 | 143600 | 59697965500 | 317500 | 317500 | 318000 | 317500 | 530 |
| 302 | 20241022 | 143500 | 59529456500 | 317500 | 317500 | 318000 | 317500 | 306 |
| 303 | 20241022 | 143400 | 59432285500 | 317500 | 317500 | 318000 | 317500 | 679 |
| 304 | 20241022 | 143300 | 59216470000 | 317500 | 317500 | 318000 | 317500 | 80 |
| 305 | 20241022 | 143200 | 59191050500 | 318000 | 317500 | 318000 | 317500 | 678 |
| 306 | 20241022 | 143100 | 58975470000 | 317500 | 317500 | 318000 | 317000 | 638 |
| 307 | 20241022 | 143000 | 58773064500 | 317000 | 317500 | 317500 | 317000 | 194 |
| 308 | 20241022 | 142900 | 58711495000 | 317500 | 317500 | 317500 | 317000 | 152 |
| 309 | 20241022 | 142800 | 58663280500 | 317000 | 317500 | 317500 | 317000 | 311 |
| 310 | 20241022 | 142700 | 58564580500 | 317500 | 317500 | 318000 | 317500 | 342 |
| 311 | 20241022 | 142600 | 58455948500 | 317500 | 317500 | 318000 | 317500 | 645 |
| 312 | 20241022 | 142500 | 58250934500 | 317500 | 318000 | 318000 | 317000 | 120 |
| 313 | 20241022 | 142400 | 58212824000 | 317500 | 317000 | 318000 | 317000 | 2890 |
| 314 | 20241022 | 142300 | 57296469500 | 317000 | 318000 | 318000 | 317000 | 387 |
| 315 | 20241022 | 142200 | 57173701500 | 317500 | 317000 | 317500 | 317000 | 229 |
| 316 | 20241022 | 142100 | 57101004500 | 317000 | 317500 | 318000 | 317000 | 282 |
| 317 | 20241022 | 142000 | 57011440000 | 317500 | 317500 | 318000 | 317000 | 409 |
| 318 | 20241022 | 141900 | 56881637000 | 317000 | 317500 | 317500 | 317000 | 553 |
| 319 | 20241022 | 141800 | 56706242500 | 317500 | 317500 | 318000 | 317500 | 544 |
| 320 | 20241022 | 141700 | 56533491000 | 318000 | 317500 | 318000 | 317500 | 208 |
| 321 | 20241022 | 141600 | 56467411000 | 317500 | 317500 | 318000 | 317500 | 131 |
| 322 | 20241022 | 141500 | 56425800500 | 317500 | 318000 | 318000 | 317500 | 1086 |
| 323 | 20241022 | 141400 | 56080488000 | 318000 | 318000 | 318500 | 318000 | 374 |
| 324 | 20241022 | 141300 | 55961497500 | 318000 | 317500 | 318500 | 317500 | 1256 |
| 325 | 20241022 | 141200 | 55562062000 | 317500 | 317500 | 318000 | 317500 | 682 |
| 326 | 20241022 | 141100 | 55345494500 | 317500 | 318000 | 318000 | 317500 | 201 |
| 327 | 20241022 | 141000 | 55281656500 | 317500 | 318000 | 318000 | 317500 | 170 |
| 328 | 20241022 | 140900 | 55227614000 | 317500 | 317500 | 318000 | 317500 | 269 |
| 329 | 20241022 | 140800 | 55142150500 | 317500 | 317500 | 318000 | 317500 | 264 |
| 330 | 20241022 | 140700 | 55058300500 | 318000 | 317500 | 318000 | 317500 | 190 |
| 331 | 20241022 | 140600 | 54997938500 | 318000 | 317500 | 318000 | 317500 | 168 |
| 332 | 20241022 | 140500 | 54944551500 | 317500 | 318000 | 318000 | 317500 | 185 |
| 333 | 20241022 | 140400 | 54885764000 | 317500 | 317500 | 318000 | 317500 | 96 |
| 334 | 20241022 | 140300 | 54855270000 | 317500 | 317000 | 318000 | 317000 | 550 |
| 335 | 20241022 | 140200 | 54680547000 | 317500 | 317500 | 317500 | 317000 | 224 |
| 336 | 20241022 | 140100 | 54609490000 | 317500 | 317500 | 317500 | 317000 | 435 |
| 337 | 20241022 | 140000 | 54471549000 | 317500 | 317000 | 318000 | 317000 | 1552 |
| 338 | 20241022 | 135900 | 53978832500 | 317500 | 317500 | 317500 | 317000 | 389 |
| 339 | 20241022 | 135800 | 53855480500 | 317000 | 317500 | 318000 | 317000 | 919 |
| 340 | 20241022 | 135700 | 53563685500 | 317500 | 317500 | 318000 | 317500 | 312 |
| 341 | 20241022 | 135600 | 53464609000 | 317500 | 317500 | 318000 | 317500 | 712 |
| 342 | 20241022 | 135500 | 53238546500 | 317500 | 317500 | 318000 | 317500 | 278 |
| 343 | 20241022 | 135400 | 53150234500 | 318000 | 318000 | 318000 | 317500 | 501 |
| 344 | 20241022 | 135300 | 52990981500 | 317500 | 317500 | 318000 | 317500 | 208 |
| 345 | 20241022 | 135200 | 52924910000 | 317500 | 317500 | 318000 | 317500 | 392 |
| 346 | 20241022 | 135100 | 52800401000 | 317500 | 317500 | 318000 | 317500 | 562 |
| 347 | 20241022 | 135000 | 52621928000 | 317500 | 317500 | 318000 | 317500 | 176 |
| 348 | 20241022 | 134900 | 52566045500 | 317500 | 317500 | 318000 | 317500 | 989 |
| 349 | 20241022 | 134800 | 52252011000 | 317500 | 318000 | 318500 | 317500 | 1243 |
| 350 | 20241022 | 134700 | 51857231000 | 318000 | 318000 | 318500 | 318000 | 345 |
| 351 | 20241022 | 134600 | 51747519500 | 318000 | 318500 | 318500 | 318000 | 831 |
| 352 | 20241022 | 134500 | 51483230500 | 318000 | 318500 | 318500 | 318000 | 269 |
| 353 | 20241022 | 134400 | 51397677000 | 318500 | 318500 | 318500 | 318000 | 243 |
| 354 | 20241022 | 134300 | 51320359500 | 318500 | 318000 | 318500 | 318000 | 277 |
| 355 | 20241022 | 134200 | 51232223500 | 318000 | 318000 | 318500 | 318000 | 246 |
| 356 | 20241022 | 134100 | 51153978500 | 318000 | 318000 | 318500 | 318000 | 245 |
| 357 | 20241022 | 134000 | 51076037000 | 318500 | 318000 | 318500 | 318000 | 757 |
| 358 | 20241022 | 133900 | 50835260000 | 318000 | 318000 | 318500 | 318000 | 158 |
| 359 | 20241022 | 133800 | 50785001000 | 318500 | 318500 | 318500 | 318000 | 156 |
| 360 | 20241022 | 133700 | 50735356000 | 318000 | 318000 | 318500 | 318000 | 419 |
| 361 | 20241022 | 133600 | 50602002000 | 318000 | 318500 | 318500 | 318000 | 230 |
| 362 | 20241022 | 133500 | 50528806500 | 318500 | 318500 | 319000 | 318000 | 258 |
| 363 | 20241022 | 133400 | 50446691000 | 318500 | 318000 | 318500 | 318000 | 452 |
| 364 | 20241022 | 133300 | 50302788000 | 318000 | 318500 | 319000 | 318000 | 623 |
| 365 | 20241022 | 133200 | 50104496500 | 318500 | 319000 | 319000 | 318500 | 144 |
| 366 | 20241022 | 133100 | 50058614500 | 319000 | 318500 | 319000 | 318500 | 389 |
| 367 | 20241022 | 133000 | 49934650000 | 319000 | 318500 | 319000 | 318500 | 152 |
| 368 | 20241022 | 132900 | 49886232500 | 318500 | 318500 | 319000 | 318500 | 180 |
| 369 | 20241022 | 132800 | 49828899000 | 319000 | 318500 | 319000 | 318500 | 783 |
| 370 | 20241022 | 132700 | 49579474000 | 319000 | 319000 | 319000 | 318500 | 311 |
| 371 | 20241022 | 132600 | 49480403000 | 319000 | 318500 | 319000 | 318500 | 254 |
| 372 | 20241022 | 132500 | 49399436000 | 319000 | 318500 | 319000 | 318500 | 237 |
| 373 | 20241022 | 132400 | 49323919500 | 318500 | 318500 | 319000 | 318500 | 548 |
| 374 | 20241022 | 132300 | 49149350000 | 318500 | 319000 | 319000 | 318500 | 349 |
| 375 | 20241022 | 132200 | 49038104000 | 318500 | 319500 | 319500 | 318500 | 376 |
| 376 | 20241022 | 132100 | 48918155500 | 319000 | 319000 | 319000 | 319000 | 134 |
| 377 | 20241022 | 132000 | 48875409500 | 319000 | 319500 | 319500 | 319000 | 159 |
| 378 | 20241022 | 131900 | 48824654500 | 319500 | 319500 | 319500 | 319000 | 162 |
| 379 | 20241022 | 131800 | 48772945500 | 319000 | 319500 | 319500 | 319000 | 149 |
| 380 | 20241022 | 131700 | 48725359000 | 319500 | 319000 | 320000 | 319000 | 520 |
| 381 | 20241022 | 131600 | 48559230000 | 319500 | 319500 | 319500 | 319000 | 612 |
| 382 | 20241022 | 131500 | 48363750500 | 319500 | 319000 | 320000 | 319000 | 790 |
| 383 | 20241022 | 131400 | 48111429500 | 319000 | 318500 | 319000 | 318000 | 710 |
| 384 | 20241022 | 131300 | 47885197000 | 318000 | 318500 | 318500 | 318000 | 171 |
| 385 | 20241022 | 131200 | 47830798000 | 318000 | 317500 | 318500 | 317500 | 934 |
| 386 | 20241022 | 131100 | 47533743500 | 317500 | 318000 | 318000 | 317500 | 261 |
| 387 | 20241022 | 131000 | 47450821500 | 317500 | 317500 | 318000 | 317500 | 223 |
| 388 | 20241022 | 130900 | 47379976500 | 318000 | 318000 | 318000 | 317500 | 303 |
| 389 | 20241022 | 130800 | 47283740500 | 318000 | 317500 | 318000 | 317500 | 215 |
| 390 | 20241022 | 130700 | 47215417000 | 317500 | 317500 | 318000 | 317500 | 107 |
| 391 | 20241022 | 130600 | 47181428500 | 317500 | 317500 | 318000 | 317500 | 176 |
| 392 | 20241022 | 130500 | 47125522500 | 318000 | 318000 | 318500 | 317500 | 1628 |
| 393 | 20241022 | 130400 | 46607833000 | 318000 | 318500 | 318500 | 318000 | 360 |
| 394 | 20241022 | 130300 | 46493284500 | 318500 | 318000 | 318500 | 318000 | 401 |
| 395 | 20241022 | 130200 | 46365730000 | 318000 | 318000 | 318500 | 318000 | 207 |
| 396 | 20241022 | 130100 | 46299842500 | 318500 | 318500 | 318500 | 318000 | 259 |
| 397 | 20241022 | 130000 | 46217368000 | 318000 | 318500 | 318500 | 318000 | 394 |
| 398 | 20241022 | 125900 | 46091933000 | 318500 | 318500 | 318500 | 318000 | 321 |
| 399 | 20241022 | 125800 | 45989715000 | 318500 | 318500 | 318500 | 318000 | 175 |
| 400 | 20241022 | 125700 | 45934002500 | 318000 | 318500 | 318500 | 318000 | 152 |
| 401 | 20241022 | 125600 | 45885616500 | 318000 | 318000 | 318500 | 318000 | 72 |
| 402 | 20241022 | 125500 | 45862697500 | 318500 | 318000 | 318500 | 318000 | 121 |
| 403 | 20241022 | 125400 | 45824171500 | 318000 | 318500 | 318500 | 318000 | 619 |
| 404 | 20241022 | 125300 | 45627261000 | 318500 | 318500 | 318500 | 318000 | 56 |
| 405 | 20241022 | 125200 | 45609443000 | 318500 | 318500 | 319000 | 318000 | 106 |
| 406 | 20241022 | 125100 | 45575681000 | 319000 | 318500 | 319000 | 318000 | 1368 |
| 407 | 20241022 | 125000 | 45140004500 | 318500 | 318500 | 318500 | 318000 | 504 |
| 408 | 20241022 | 124900 | 44979712500 | 318500 | 318000 | 318500 | 318000 | 705 |
| 409 | 20241022 | 124800 | 44755241500 | 318500 | 318000 | 318500 | 318000 | 222 |
| 410 | 20241022 | 124700 | 44684613000 | 318500 | 318000 | 318500 | 318000 | 138 |
| 411 | 20241022 | 124600 | 44640721000 | 318500 | 318000 | 318500 | 318000 | 82 |
| 412 | 20241022 | 124500 | 44614626500 | 318500 | 318000 | 318500 | 318000 | 229 |
| 413 | 20241022 | 124400 | 44541760500 | 318500 | 318000 | 318500 | 318000 | 39 |
| 414 | 20241022 | 124300 | 44529349500 | 318500 | 319000 | 319000 | 318000 | 1909 |
| 415 | 20241022 | 124200 | 43921376000 | 319000 | 318500 | 319000 | 318500 | 133 |
| 416 | 20241022 | 124100 | 43878976500 | 318500 | 319000 | 319500 | 318500 | 2318 |
| 417 | 20241022 | 124000 | 43139807500 | 319000 | 319500 | 319500 | 319000 | 107 |
| 418 | 20241022 | 123900 | 43105647000 | 319000 | 319000 | 319500 | 319000 | 411 |
| 419 | 20241022 | 123800 | 42974486000 | 319000 | 319000 | 319500 | 319000 | 100 |
| 420 | 20241022 | 123700 | 42942565000 | 319500 | 319000 | 319500 | 319000 | 71 |
| 421 | 20241022 | 123600 | 42919900000 | 319000 | 319000 | 319500 | 319000 | 272 |
| 422 | 20241022 | 123500 | 42833036000 | 319000 | 319000 | 319500 | 319000 | 81 |
| 423 | 20241022 | 123400 | 42807196000 | 319500 | 319000 | 319500 | 319000 | 156 |
| 424 | 20241022 | 123300 | 42757414000 | 319500 | 319000 | 319500 | 319000 | 187 |
| 425 | 20241022 | 123200 | 42697705000 | 319000 | 319000 | 319500 | 319000 | 314 |
| 426 | 20241022 | 123100 | 42597538500 | 319000 | 319500 | 319500 | 319000 | 127 |
| 427 | 20241022 | 123000 | 42556972500 | 319500 | 319500 | 319500 | 319000 | 166 |
| 428 | 20241022 | 122900 | 42503955500 | 319000 | 319500 | 320000 | 319000 | 187 |
| 429 | 20241022 | 122800 | 42444185500 | 320000 | 319500 | 320000 | 319500 | 389 |
| 430 | 20241022 | 122700 | 42319898000 | 320000 | 319500 | 320000 | 319500 | 91 |
| 431 | 20241022 | 122600 | 42290793500 | 319500 | 319000 | 320000 | 319000 | 136 |
| 432 | 20241022 | 122500 | 42247340000 | 319500 | 319000 | 319500 | 319000 | 208 |
| 433 | 20241022 | 122400 | 42180899500 | 319500 | 319500 | 320000 | 319000 | 165 |
| 434 | 20241022 | 122300 | 42128191500 | 319500 | 319500 | 320000 | 319500 | 67 |
| 435 | 20241022 | 122200 | 42106766000 | 319500 | 319500 | 319500 | 319000 | 258 |
| 436 | 20241022 | 122100 | 42024373000 | 319000 | 319000 | 319500 | 319000 | 113 |
| 437 | 20241022 | 122000 | 41988309500 | 319000 | 320000 | 320000 | 319000 | 352 |
| 438 | 20241022 | 121900 | 41875769500 | 319500 | 319500 | 320000 | 319500 | 225 |
| 439 | 20241022 | 121800 | 41803856000 | 320000 | 319500 | 320000 | 319500 | 106 |
| 440 | 20241022 | 121700 | 41769980000 | 319500 | 319500 | 320000 | 319500 | 196 |
| 441 | 20241022 | 121600 | 41707355000 | 320000 | 319500 | 320000 | 319500 | 220 |
| 442 | 20241022 | 121500 | 41637019500 | 319500 | 320000 | 320500 | 319500 | 687 |
| 443 | 20241022 | 121400 | 41417326000 | 320000 | 319500 | 320500 | 319500 | 1155 |
| 444 | 20241022 | 121300 | 41047683500 | 320000 | 320000 | 320000 | 319500 | 172 |
| 445 | 20241022 | 121200 | 40992681000 | 319500 | 320000 | 320000 | 319500 | 278 |
| 446 | 20241022 | 121100 | 40903854000 | 319500 | 320000 | 320000 | 319500 | 76 |
| 447 | 20241022 | 121000 | 40879557500 | 320000 | 320000 | 320000 | 319500 | 180 |
| 448 | 20241022 | 120900 | 40821980000 | 320000 | 319500 | 320000 | 319500 | 111 |
| 449 | 20241022 | 120800 | 40786499000 | 320000 | 319500 | 320000 | 319500 | 16 |
| 450 | 20241022 | 120700 | 40781384500 | 319500 | 319500 | 320000 | 319500 | 122 |
| 451 | 20241022 | 120600 | 40742379500 | 320000 | 319500 | 320000 | 319500 | 100 |
| 452 | 20241022 | 120500 | 40710412500 | 320000 | 319500 | 320000 | 319500 | 496 |
| 453 | 20241022 | 120400 | 40551935000 | 319500 | 319500 | 320000 | 319500 | 144 |
| 454 | 20241022 | 120300 | 40505893000 | 319500 | 319500 | 320000 | 319500 | 88 |
| 455 | 20241022 | 120200 | 40477754500 | 319500 | 319500 | 320000 | 319500 | 63 |
| 456 | 20241022 | 120100 | 40457620500 | 319500 | 319500 | 320000 | 319500 | 147 |
| 457 | 20241022 | 120000 | 40410599000 | 319500 | 319500 | 320000 | 319500 | 179 |
| 458 | 20241022 | 115900 | 40353364000 | 319500 | 320000 | 320000 | 319500 | 112 |
| 459 | 20241022 | 115800 | 40317573500 | 320000 | 319500 | 320000 | 319500 | 128 |
| 460 | 20241022 | 115700 | 40276650000 | 320000 | 319500 | 320000 | 319500 | 167 |
| 461 | 20241022 | 115600 | 40223271000 | 320000 | 320000 | 320500 | 319500 | 448 |
| 462 | 20241022 | 115500 | 40079791000 | 320000 | 320000 | 320000 | 319500 | 187 |
| 463 | 20241022 | 115400 | 40019961000 | 319500 | 320000 | 320000 | 319500 | 135 |
| 464 | 20241022 | 115300 | 39976789000 | 320000 | 320000 | 320000 | 319500 | 137 |
| 465 | 20241022 | 115200 | 39932974000 | 320000 | 320000 | 320500 | 320000 | 232 |
| 466 | 20241022 | 115100 | 39858728000 | 320000 | 319500 | 320500 | 319500 | 360 |
| 467 | 20241022 | 115000 | 39743403500 | 319500 | 320000 | 320000 | 319500 | 386 |
| 468 | 20241022 | 114900 | 39619894000 | 320000 | 320000 | 320500 | 320000 | 171 |
| 469 | 20241022 | 114800 | 39565119000 | 320000 | 320500 | 320500 | 320000 | 182 |
| 470 | 20241022 | 114700 | 39506819000 | 320000 | 320000 | 320500 | 320000 | 197 |
| 471 | 20241022 | 114600 | 39443737000 | 320000 | 319500 | 320500 | 319500 | 542 |
| 472 | 20241022 | 114500 | 39270441000 | 319500 | 319500 | 320000 | 319500 | 348 |
| 473 | 20241022 | 114400 | 39159254000 | 320000 | 319500 | 320000 | 319500 | 199 |
| 474 | 20241022 | 114300 | 39095607000 | 320000 | 320000 | 320000 | 319500 | 149 |
| 475 | 20241022 | 114200 | 39047971000 | 319500 | 319500 | 320000 | 319500 | 198 |
| 476 | 20241022 | 114100 | 38984668500 | 320000 | 320000 | 320000 | 319500 | 117 |
| 477 | 20241022 | 114000 | 38947244000 | 319500 | 319500 | 320000 | 319000 | 319 |
| 478 | 20241022 | 113900 | 38845295000 | 319000 | 319500 | 319500 | 319000 | 108 |
| 479 | 20241022 | 113800 | 38810825500 | 319500 | 319500 | 319500 | 319000 | 89 |
| 480 | 20241022 | 113700 | 38782393000 | 319500 | 320000 | 320000 | 319500 | 296 |
| 481 | 20241022 | 113600 | 38687817000 | 320000 | 319500 | 320000 | 319500 | 28 |
| 482 | 20241022 | 113500 | 38678864000 | 319500 | 319000 | 320000 | 318500 | 1001 |
| 483 | 20241022 | 113400 | 38359471500 | 319000 | 318500 | 319000 | 318500 | 65 |
| 484 | 20241022 | 113300 | 38338753500 | 319000 | 319000 | 319000 | 318500 | 130 |
| 485 | 20241022 | 113200 | 38297304000 | 318500 | 318500 | 319000 | 318500 | 130 |
| 486 | 20241022 | 113100 | 38255851500 | 318500 | 318500 | 319000 | 318500 | 113 |
| 487 | 20241022 | 113000 | 38219836000 | 318500 | 318500 | 319000 | 318500 | 48 |
| 488 | 20241022 | 112900 | 38204542500 | 318500 | 319000 | 319500 | 318500 | 897 |
| 489 | 20241022 | 112800 | 37918404000 | 319000 | 319500 | 319500 | 319000 | 90 |
| 490 | 20241022 | 112700 | 37889674500 | 319500 | 319500 | 319500 | 319000 | 264 |
| 491 | 20241022 | 112600 | 37805428500 | 319500 | 320000 | 320000 | 319000 | 389 |
| 492 | 20241022 | 112500 | 37681146000 | 319500 | 319500 | 320000 | 319500 | 244 |
| 493 | 20241022 | 112400 | 37603185000 | 319500 | 319500 | 320000 | 319500 | 345 |
| 494 | 20241022 | 112300 | 37492919000 | 319500 | 319500 | 320000 | 319500 | 123 |
| 495 | 20241022 | 112200 | 37453619000 | 319500 | 320000 | 320000 | 319500 | 72 |
| 496 | 20241022 | 112100 | 37430600500 | 319500 | 320000 | 320000 | 319500 | 162 |
| 497 | 20241022 | 112000 | 37378781000 | 319500 | 320000 | 320000 | 319500 | 178 |
| 498 | 20241022 | 111900 | 37321861000 | 319500 | 319500 | 320000 | 319500 | 75 |
| 499 | 20241022 | 111800 | 37297894500 | 320000 | 319500 | 320000 | 319500 | 129 |
| 500 | 20241022 | 111700 | 37256629500 | 319500 | 320000 | 320000 | 319500 | 217 |
| 501 | 20241022 | 111600 | 37187295000 | 319500 | 320000 | 320000 | 319500 | 117 |
| 502 | 20241022 | 111500 | 37149911000 | 319500 | 319500 | 320000 | 319500 | 216 |
| 503 | 20241022 | 111400 | 37080870000 | 320000 | 319500 | 320000 | 319500 | 157 |
| 504 | 20241022 | 111300 | 37030691500 | 320000 | 320500 | 320500 | 319500 | 159 |
| 505 | 20241022 | 111200 | 36979842000 | 320500 | 320500 | 320500 | 320000 | 603 |
| 506 | 20241022 | 111100 | 36786844500 | 320500 | 320000 | 320500 | 320000 | 178 |
| 507 | 20241022 | 111000 | 36729865000 | 320000 | 320000 | 320500 | 320000 | 121 |
| 508 | 20241022 | 110900 | 36691117500 | 320000 | 320500 | 320500 | 320000 | 132 |
| 509 | 20241022 | 110800 | 36648835500 | 320500 | 320000 | 320500 | 320000 | 111 |
| 510 | 20241022 | 110700 | 36613277000 | 320500 | 321000 | 321000 | 320000 | 237 |
| 511 | 20241022 | 110600 | 36537321500 | 321000 | 320000 | 321000 | 320000 | 489 |
| 512 | 20241022 | 110500 | 36380744500 | 320000 | 320500 | 320500 | 320000 | 76 |
| 513 | 20241022 | 110400 | 36356403000 | 320500 | 320500 | 320500 | 320000 | 376 |
| 514 | 20241022 | 110300 | 36235922000 | 320500 | 319500 | 320500 | 319500 | 861 |
| 515 | 20241022 | 110200 | 35960289500 | 319500 | 320000 | 320000 | 319500 | 59 |
| 516 | 20241022 | 110100 | 35941415500 | 320000 | 319500 | 320000 | 319500 | 182 |
| 517 | 20241022 | 110000 | 35883182500 | 319000 | 319500 | 320000 | 319000 | 317 |
| 518 | 20241022 | 105900 | 35781916000 | 319000 | 319000 | 319500 | 319000 | 240 |
| 519 | 20241022 | 105800 | 35705272500 | 319000 | 319000 | 319500 | 319000 | 159 |
| 520 | 20241022 | 105700 | 35654519000 | 319500 | 319500 | 319500 | 319000 | 199 |
| 521 | 20241022 | 105600 | 35590944000 | 319500 | 319500 | 319500 | 319000 | 124 |
| 522 | 20241022 | 105500 | 35551375000 | 319500 | 319000 | 319500 | 319000 | 262 |
| 523 | 20241022 | 105400 | 35467771000 | 319000 | 319000 | 319500 | 319000 | 127 |
| 524 | 20241022 | 105300 | 35427217000 | 319000 | 319000 | 319500 | 319000 | 160 |
| 525 | 20241022 | 105200 | 35376172000 | 319000 | 319500 | 319500 | 319000 | 214 |
| 526 | 20241022 | 105100 | 35307833000 | 319000 | 318500 | 319500 | 318500 | 766 |
| 527 | 20241022 | 105000 | 35063481000 | 319000 | 319000 | 319000 | 318500 | 134 |
| 528 | 20241022 | 104900 | 35020762000 | 319000 | 319000 | 319000 | 318500 | 186 |
| 529 | 20241022 | 104800 | 34961480000 | 319000 | 318000 | 319000 | 318000 | 867 |
| 530 | 20241022 | 104700 | 34685343000 | 318000 | 318500 | 318500 | 318000 | 202 |
| 531 | 20241022 | 104600 | 34621094500 | 318000 | 318000 | 318500 | 318000 | 233 |
| 532 | 20241022 | 104500 | 34546969500 | 318000 | 318000 | 318500 | 318000 | 175 |
| 533 | 20241022 | 104400 | 34491280000 | 318500 | 318000 | 318500 | 318000 | 110 |
| 534 | 20241022 | 104300 | 34456292500 | 318500 | 318000 | 318500 | 318000 | 155 |
| 535 | 20241022 | 104200 | 34406974000 | 318500 | 318000 | 318500 | 318000 | 129 |
| 536 | 20241022 | 104100 | 34365916500 | 318000 | 318500 | 318500 | 318000 | 446 |
| 537 | 20241022 | 104000 | 34224069000 | 318500 | 318000 | 318500 | 318000 | 286 |
| 538 | 20241022 | 103900 | 34133070500 | 318000 | 318500 | 319000 | 318000 | 583 |
| 539 | 20241022 | 103800 | 33947406000 | 318500 | 318500 | 319000 | 318500 | 161 |
| 540 | 20241022 | 103700 | 33896092000 | 319000 | 319000 | 319000 | 318500 | 124 |
| 541 | 20241022 | 103600 | 33856558000 | 319000 | 319000 | 319000 | 318500 | 324 |
| 542 | 20241022 | 103500 | 33753358000 | 318500 | 319000 | 319500 | 318500 | 590 |
| 543 | 20241022 | 103400 | 33565157000 | 319500 | 319500 | 319500 | 319000 | 241 |
| 544 | 20241022 | 103300 | 33488176000 | 319500 | 318500 | 319500 | 318000 | 2385 |
| 545 | 20241022 | 103200 | 32727569500 | 318500 | 318500 | 318500 | 318000 | 504 |
| 546 | 20241022 | 103100 | 32567056500 | 318500 | 318000 | 318500 | 318000 | 312 |
| 547 | 20241022 | 103000 | 32467740000 | 318000 | 318000 | 318500 | 318000 | 251 |
| 548 | 20241022 | 102900 | 32387915500 | 318000 | 318000 | 318500 | 318000 | 270 |
| 549 | 20241022 | 102800 | 32302041500 | 318000 | 318500 | 318500 | 318000 | 262 |
| 550 | 20241022 | 102700 | 32218688500 | 318500 | 318000 | 318500 | 318000 | 210 |
| 551 | 20241022 | 102600 | 32151893500 | 318500 | 317500 | 318500 | 317500 | 129 |
| 552 | 20241022 | 102500 | 32110875000 | 318000 | 318000 | 318500 | 317500 | 944 |
| 553 | 20241022 | 102400 | 31810670000 | 318000 | 318500 | 318500 | 318000 | 262 |
| 554 | 20241022 | 102300 | 31727306000 | 318500 | 318500 | 318500 | 318000 | 332 |
| 555 | 20241022 | 102200 | 31621686500 | 318500 | 317500 | 318500 | 317000 | 1560 |
| 556 | 20241022 | 102100 | 31125486500 | 317500 | 317500 | 318000 | 317000 | 1258 |
| 557 | 20241022 | 102000 | 30726220500 | 317500 | 318000 | 318000 | 317500 | 772 |
| 558 | 20241022 | 101900 | 30481018500 | 318000 | 318000 | 318500 | 317500 | 1853 |
| 559 | 20241022 | 101800 | 29892000500 | 318000 | 318000 | 318500 | 318000 | 420 |
| 560 | 20241022 | 101700 | 29758417500 | 318000 | 318000 | 318500 | 318000 | 2319 |
| 561 | 20241022 | 101600 | 29020612500 | 318000 | 318500 | 319000 | 318000 | 1099 |
| 562 | 20241022 | 101500 | 28670689500 | 318500 | 319000 | 319000 | 318500 | 309 |
| 563 | 20241022 | 101400 | 28572261000 | 318500 | 319000 | 319000 | 318500 | 1633 |
| 564 | 20241022 | 101300 | 28052060000 | 319000 | 318500 | 319000 | 318500 | 193 |
| 565 | 20241022 | 101200 | 27990566000 | 318500 | 318500 | 319000 | 318500 | 340 |
| 566 | 20241022 | 101100 | 27882239000 | 319000 | 319500 | 319500 | 318500 | 706 |
| 567 | 20241022 | 101000 | 27657015500 | 319500 | 319500 | 319500 | 319000 | 134 |
| 568 | 20241022 | 100900 | 27614257000 | 319000 | 319000 | 319500 | 318500 | 847 |
| 569 | 20241022 | 100800 | 27344047500 | 318500 | 319000 | 319000 | 318500 | 249 |
| 570 | 20241022 | 100700 | 27264627000 | 319000 | 319000 | 319500 | 318500 | 180 |
| 571 | 20241022 | 100600 | 27207248500 | 318500 | 319000 | 319500 | 318500 | 966 |
| 572 | 20241022 | 100500 | 26899074500 | 319000 | 319500 | 319500 | 319000 | 378 |
| 573 | 20241022 | 100400 | 26778432000 | 319500 | 319000 | 319500 | 318500 | 336 |
| 574 | 20241022 | 100300 | 26671275500 | 319000 | 319000 | 319000 | 318500 | 354 |
| 575 | 20241022 | 100200 | 26558383500 | 318500 | 318500 | 319000 | 318500 | 641 |
| 576 | 20241022 | 100100 | 26354161000 | 318500 | 318500 | 319500 | 318500 | 469 |
| 577 | 20241022 | 100000 | 26204696500 | 319000 | 319500 | 319500 | 318500 | 362 |
| 578 | 20241022 | 095900 | 26089228000 | 319000 | 318500 | 319000 | 318500 | 612 |
| 579 | 20241022 | 095800 | 25894050500 | 319000 | 319500 | 319500 | 318500 | 1395 |
| 580 | 20241022 | 095700 | 25448858000 | 319500 | 319000 | 319500 | 319000 | 544 |
| 581 | 20241022 | 095600 | 25275162500 | 319000 | 319000 | 319500 | 318500 | 1076 |
| 582 | 20241022 | 095500 | 24931630500 | 319000 | 319000 | 319000 | 318500 | 717 |
| 583 | 20241022 | 095400 | 24703195000 | 318500 | 319000 | 319500 | 318500 | 2957 |
| 584 | 20241022 | 095300 | 23760023500 | 319500 | 319500 | 320000 | 319000 | 1237 |
| 585 | 20241022 | 095200 | 23364780500 | 319500 | 319000 | 320000 | 319000 | 115 |
| 586 | 20241022 | 095100 | 23328025000 | 319000 | 319500 | 320000 | 319000 | 1584 |
| 587 | 20241022 | 095000 | 22821832500 | 319500 | 319500 | 320000 | 319500 | 626 |
| 588 | 20241022 | 094900 | 22621741500 | 319500 | 319000 | 320000 | 319000 | 655 |
| 589 | 20241022 | 094800 | 22412553000 | 319000 | 319500 | 320000 | 319000 | 1140 |
| 590 | 20241022 | 094700 | 22048349500 | 319500 | 318500 | 320000 | 318500 | 1733 |
| 591 | 20241022 | 094600 | 21495302500 | 319000 | 319000 | 319000 | 318500 | 771 |
| 592 | 20241022 | 094500 | 21249659500 | 318500 | 319000 | 319500 | 318500 | 1579 |
| 593 | 20241022 | 094400 | 20745977000 | 319000 | 319500 | 319500 | 319000 | 1194 |
| 594 | 20241022 | 094300 | 20364674500 | 320000 | 320000 | 320000 | 319500 | 633 |
| 595 | 20241022 | 094200 | 20162255500 | 319500 | 319000 | 320000 | 319000 | 941 |
| 596 | 20241022 | 094100 | 19861568000 | 319000 | 319500 | 320000 | 319000 | 2345 |
| 597 | 20241022 | 094000 | 19112340000 | 320000 | 320500 | 320500 | 320000 | 6231 |
| 598 | 20241022 | 093900 | 17117769000 | 320500 | 321000 | 321000 | 320500 | 642 |
| 599 | 20241022 | 093800 | 16911978500 | 321000 | 321000 | 321000 | 320500 | 983 |
| 600 | 20241022 | 093700 | 16596469000 | 321000 | 321000 | 321500 | 321000 | 768 |
| 601 | 20241022 | 093600 | 16349922000 | 321500 | 321000 | 321500 | 321000 | 528 |
| 602 | 20241022 | 093500 | 16180376500 | 321500 | 321000 | 321500 | 321000 | 228 |
| 603 | 20241022 | 093400 | 16107116500 | 321000 | 321500 | 321500 | 321000 | 601 |
| 604 | 20241022 | 093300 | 15914064500 | 321500 | 321000 | 321500 | 321000 | 342 |
| 605 | 20241022 | 093200 | 15804249000 | 321500 | 321500 | 322000 | 321000 | 915 |
| 606 | 20241022 | 093100 | 15510145500 | 321500 | 322000 | 322000 | 321000 | 897 |
| 607 | 20241022 | 093000 | 15221865500 | 322000 | 322000 | 322000 | 321500 | 506 |
| 608 | 20241022 | 092900 | 15059096000 | 321500 | 322000 | 322000 | 321000 | 234 |
| 609 | 20241022 | 092800 | 14983852000 | 322000 | 322000 | 322000 | 321500 | 864 |
| 610 | 20241022 | 092700 | 14705823500 | 322000 | 322500 | 322500 | 322000 | 492 |
| 611 | 20241022 | 092600 | 14547360500 | 322500 | 322500 | 322500 | 322000 | 196 |
| 612 | 20241022 | 092500 | 14484204500 | 322500 | 322500 | 323000 | 322000 | 525 |
| 613 | 20241022 | 092400 | 14314911500 | 322500 | 323500 | 323500 | 322000 | 2137 |
| 614 | 20241022 | 092300 | 13625693500 | 323500 | 323500 | 323500 | 323000 | 1016 |
| 615 | 20241022 | 092200 | 13297106000 | 323500 | 323500 | 323500 | 323000 | 656 |
| 616 | 20241022 | 092100 | 13084904000 | 323500 | 322500 | 323500 | 322500 | 1468 |
| 617 | 20241022 | 092000 | 12611028500 | 322500 | 321500 | 322500 | 321000 | 952 |
| 618 | 20241022 | 091900 | 12304541500 | 321500 | 320500 | 321500 | 320500 | 3593 |
| 619 | 20241022 | 091800 | 11152621500 | 321000 | 321500 | 322000 | 320500 | 3093 |
| 620 | 20241022 | 091700 | 10159422000 | 322000 | 322500 | 322500 | 321500 | 1744 |
| 621 | 20241022 | 091600 | 9597971000 | 322500 | 323000 | 323000 | 322000 | 975 |
| 622 | 20241022 | 091500 | 9283472500 | 323000 | 323000 | 323500 | 322500 | 702 |
| 623 | 20241022 | 091400 | 9056714000 | 323000 | 322000 | 323000 | 322000 | 872 |
| 624 | 20241022 | 091300 | 8775614500 | 322500 | 323000 | 323000 | 322000 | 1644 |
| 625 | 20241022 | 091200 | 8245561000 | 323000 | 323500 | 324000 | 323000 | 1023 |
| 626 | 20241022 | 091100 | 7914910500 | 323500 | 323500 | 324000 | 323000 | 451 |
| 627 | 20241022 | 091000 | 7768976500 | 323500 | 323000 | 324000 | 323000 | 920 |
| 628 | 20241022 | 090900 | 7471426500 | 323000 | 323000 | 324000 | 322000 | 3340 |
| 629 | 20241022 | 090800 | 6393571000 | 323000 | 323500 | 323500 | 322500 | 1604 |
| 630 | 20241022 | 090700 | 5875631000 | 323500 | 324000 | 324000 | 323000 | 728 |
| 631 | 20241022 | 090600 | 5640264500 | 324000 | 323500 | 324000 | 323000 | 1279 |
| 632 | 20241022 | 090500 | 5226574500 | 324000 | 324500 | 325000 | 324000 | 2289 |
| 633 | 20241022 | 090400 | 4484672000 | 324500 | 325000 | 325000 | 324500 | 2225 |
| 634 | 20241022 | 090300 | 3762419500 | 324500 | 326000 | 326000 | 324500 | 4142 |
| 635 | 20241022 | 090200 | 2415509500 | 326000 | 326000 | 326500 | 325500 | 1086 |
| 636 | 20241022 | 090100 | 2061777500 | 325500 | 327500 | 329000 | 325500 | 2181 |
| 637 | 20241022 | 090000 | 1349032500 | 327000 | 328000 | 329000 | 327000 | 4110 |