34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 184500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 28907 |
| 3 | 20241016 | 184400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 4 | 20241016 | 184300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 5 | 20241016 | 184200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 6 | 20241016 | 184100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 7 | 20241016 | 184000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 8 | 20241016 | 183900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 9 | 20241016 | 183800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 10 | 20241016 | 183700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 11 | 20241016 | 183600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 12 | 20241016 | 183500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 13 | 20241016 | 183400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 14 | 20241016 | 183300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 15 | 20241016 | 183200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 16 | 20241016 | 183100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 17 | 20241016 | 183000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 18 | 20241016 | 182900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 19 | 20241016 | 182800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 20 | 20241016 | 182700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 21 | 20241016 | 182600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 22 | 20241016 | 182500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 23 | 20241016 | 182400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 24 | 20241016 | 182300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 25 | 20241016 | 182200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 26 | 20241016 | 182100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 27 | 20241016 | 182000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 28 | 20241016 | 181900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 29 | 20241016 | 181800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 30 | 20241016 | 181700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 31 | 20241016 | 181600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 32 | 20241016 | 181500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 28907 |
| 33 | 20241016 | 181400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 34 | 20241016 | 181300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 35 | 20241016 | 181200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 36 | 20241016 | 181100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 37 | 20241016 | 181000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 38 | 20241016 | 180900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 39 | 20241016 | 180800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 40 | 20241016 | 180700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 41 | 20241016 | 180600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 42 | 20241016 | 180500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 43 | 20241016 | 180400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 44 | 20241016 | 180300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 45 | 20241016 | 180200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 46 | 20241016 | 180100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 47 | 20241016 | 180000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 48 | 20241016 | 175900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 49 | 20241016 | 175800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 50 | 20241016 | 175700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 51 | 20241016 | 175600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 52 | 20241016 | 175500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 53 | 20241016 | 175400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 54 | 20241016 | 175300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 55 | 20241016 | 175200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 56 | 20241016 | 175100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 57 | 20241016 | 175000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 58 | 20241016 | 174900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 59 | 20241016 | 174800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 60 | 20241016 | 174700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 61 | 20241016 | 174600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 62 | 20241016 | 174500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 28907 |
| 63 | 20241016 | 174400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 64 | 20241016 | 174300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 65 | 20241016 | 174200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 66 | 20241016 | 174100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 67 | 20241016 | 174000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 68 | 20241016 | 173900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 69 | 20241016 | 173800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 70 | 20241016 | 173700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 71 | 20241016 | 173600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 72 | 20241016 | 173500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 73 | 20241016 | 173400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 74 | 20241016 | 173300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 75 | 20241016 | 173200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 76 | 20241016 | 173100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 77 | 20241016 | 173000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 78 | 20241016 | 172900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 79 | 20241016 | 172800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 80 | 20241016 | 172700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 81 | 20241016 | 172600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 82 | 20241016 | 172500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 83 | 20241016 | 172400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 84 | 20241016 | 172300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 85 | 20241016 | 172200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 86 | 20241016 | 172100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 87 | 20241016 | 172000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 88 | 20241016 | 171900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 89 | 20241016 | 171800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 90 | 20241016 | 171700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 91 | 20241016 | 171600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 92 | 20241016 | 171500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 28907 |
| 93 | 20241016 | 171400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 94 | 20241016 | 171300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 95 | 20241016 | 171200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 96 | 20241016 | 171100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 97 | 20241016 | 171000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 98 | 20241016 | 170900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 99 | 20241016 | 170800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 100 | 20241016 | 170700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 101 | 20241016 | 170600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 102 | 20241016 | 170500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 103 | 20241016 | 170400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 104 | 20241016 | 170300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 105 | 20241016 | 170200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 106 | 20241016 | 170100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 107 | 20241016 | 170000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 108 | 20241016 | 165900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 109 | 20241016 | 165800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 110 | 20241016 | 165700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 111 | 20241016 | 165600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 112 | 20241016 | 165500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 113 | 20241016 | 165400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 114 | 20241016 | 165300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 115 | 20241016 | 165200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 116 | 20241016 | 165100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 117 | 20241016 | 165000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 118 | 20241016 | 164900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 119 | 20241016 | 164800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 120 | 20241016 | 164700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 121 | 20241016 | 164600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 122 | 20241016 | 164500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 28907 |
| 123 | 20241016 | 164400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 124 | 20241016 | 164300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 125 | 20241016 | 164200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 126 | 20241016 | 164100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 127 | 20241016 | 164000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 128 | 20241016 | 163900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 129 | 20241016 | 163800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 130 | 20241016 | 163700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 131 | 20241016 | 163600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 132 | 20241016 | 163500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 133 | 20241016 | 163400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 134 | 20241016 | 163300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 135 | 20241016 | 163200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 136 | 20241016 | 163100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 137 | 20241016 | 163000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 138 | 20241016 | 162900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 139 | 20241016 | 162800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 140 | 20241016 | 162700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 141 | 20241016 | 162600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 142 | 20241016 | 162500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 143 | 20241016 | 162400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 144 | 20241016 | 162300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 145 | 20241016 | 162200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 146 | 20241016 | 162100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 147 | 20241016 | 162000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 148 | 20241016 | 161900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 149 | 20241016 | 161800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 150 | 20241016 | 161700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 151 | 20241016 | 161600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 152 | 20241016 | 161500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 28907 |
| 153 | 20241016 | 161400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 154 | 20241016 | 161300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 155 | 20241016 | 161200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 156 | 20241016 | 161100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 157 | 20241016 | 161000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 158 | 20241016 | 160900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 159 | 20241016 | 160800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 160 | 20241016 | 160700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 161 | 20241016 | 160600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 162 | 20241016 | 160500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 163 | 20241016 | 160400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 164 | 20241016 | 160300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 165 | 20241016 | 160200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 166 | 20241016 | 160100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 167 | 20241016 | 160000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 168 | 20241016 | 155900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 169 | 20241016 | 155800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 170 | 20241016 | 155700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 171 | 20241016 | 155600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 172 | 20241016 | 155500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 173 | 20241016 | 155400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 174 | 20241016 | 155300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 175 | 20241016 | 155200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 176 | 20241016 | 155100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 177 | 20241016 | 155000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 178 | 20241016 | 154900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 179 | 20241016 | 154800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 180 | 20241016 | 154700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 181 | 20241016 | 154600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 182 | 20241016 | 154500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 28907 |
| 183 | 20241016 | 154400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 184 | 20241016 | 154300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 185 | 20241016 | 154200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 186 | 20241016 | 154100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 187 | 20241016 | 154000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 188 | 20241016 | 153900 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 189 | 20241016 | 153800 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 190 | 20241016 | 153700 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 191 | 20241016 | 153600 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 192 | 20241016 | 153500 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 193 | 20241016 | 153400 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 194 | 20241016 | 153300 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 195 | 20241016 | 153200 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 196 | 20241016 | 153100 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 197 | 20241016 | 153000 | 98011184000 | 347500 | 347500 | 347500 | 347500 | 28907 |
| 198 | 20241016 | 152900 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 199 | 20241016 | 152800 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 200 | 20241016 | 152700 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 201 | 20241016 | 152600 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 202 | 20241016 | 152500 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 203 | 20241016 | 152400 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 204 | 20241016 | 152300 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 205 | 20241016 | 152200 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 206 | 20241016 | 152100 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 207 | 20241016 | 152000 | 87966001500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 208 | 20241016 | 151900 | 87966001500 | 347500 | 347500 | 348000 | 347500 | 783 |
| 209 | 20241016 | 151800 | 87693804500 | 347500 | 348000 | 348000 | 347500 | 202 |
| 210 | 20241016 | 151700 | 87623575500 | 347500 | 347000 | 348000 | 347000 | 686 |
| 211 | 20241016 | 151600 | 87385212500 | 347000 | 347500 | 347500 | 347000 | 485 |
| 212 | 20241016 | 151500 | 87216717000 | 347000 | 347500 | 347500 | 347000 | 445 |
| 213 | 20241016 | 151400 | 87062172000 | 347500 | 347500 | 347500 | 347000 | 508 |
| 214 | 20241016 | 151300 | 86885670500 | 347000 | 347000 | 347500 | 346500 | 864 |
| 215 | 20241016 | 151200 | 86585848500 | 347000 | 347000 | 347000 | 346500 | 990 |
| 216 | 20241016 | 151100 | 86242382000 | 347000 | 347000 | 347000 | 346500 | 290 |
| 217 | 20241016 | 151000 | 86141812500 | 346500 | 347000 | 347000 | 346500 | 423 |
| 218 | 20241016 | 150900 | 85995142500 | 346500 | 346500 | 347000 | 346000 | 920 |
| 219 | 20241016 | 150800 | 85676293000 | 346500 | 346500 | 346500 | 346000 | 552 |
| 220 | 20241016 | 150700 | 85485067000 | 346500 | 346500 | 346500 | 346000 | 422 |
| 221 | 20241016 | 150600 | 85338892500 | 346500 | 347000 | 347000 | 346000 | 1248 |
| 222 | 20241016 | 150500 | 84906562000 | 346500 | 347000 | 347000 | 346000 | 2164 |
| 223 | 20241016 | 150400 | 84156722000 | 346500 | 346500 | 347000 | 346500 | 263 |
| 224 | 20241016 | 150300 | 84065573000 | 346500 | 347000 | 347000 | 346500 | 131 |
| 225 | 20241016 | 150200 | 84020162500 | 346500 | 347000 | 347000 | 346500 | 1109 |
| 226 | 20241016 | 150100 | 83635873000 | 347000 | 347000 | 347000 | 346500 | 206 |
| 227 | 20241016 | 150000 | 83564444000 | 347000 | 346500 | 347000 | 346500 | 2204 |
| 228 | 20241016 | 145900 | 82799727500 | 346500 | 346500 | 347000 | 346500 | 1307 |
| 229 | 20241016 | 145800 | 82346811500 | 347000 | 346500 | 347000 | 346500 | 703 |
| 230 | 20241016 | 145700 | 82103129500 | 346500 | 347000 | 347000 | 346500 | 373 |
| 231 | 20241016 | 145600 | 81973842000 | 346500 | 346500 | 347000 | 346500 | 529 |
| 232 | 20241016 | 145500 | 81790471500 | 346500 | 347000 | 347000 | 346500 | 1992 |
| 233 | 20241016 | 145400 | 81099402500 | 347000 | 347500 | 347500 | 347000 | 368 |
| 234 | 20241016 | 145300 | 80971680000 | 347000 | 347000 | 347500 | 347000 | 254 |
| 235 | 20241016 | 145200 | 80883520500 | 347500 | 347000 | 347500 | 347000 | 365 |
| 236 | 20241016 | 145100 | 80756828500 | 347000 | 347000 | 347500 | 347000 | 294 |
| 237 | 20241016 | 145000 | 80654776000 | 347500 | 347000 | 347500 | 347000 | 258 |
| 238 | 20241016 | 144900 | 80565219500 | 347000 | 347000 | 347500 | 347000 | 366 |
| 239 | 20241016 | 144800 | 80438200500 | 347500 | 347500 | 347500 | 347000 | 466 |
| 240 | 20241016 | 144700 | 80276461000 | 347000 | 347500 | 347500 | 347000 | 396 |
| 241 | 20241016 | 144600 | 80138929500 | 347000 | 347000 | 347500 | 347000 | 414 |
| 242 | 20241016 | 144500 | 79995167500 | 347500 | 347500 | 347500 | 347000 | 331 |
| 243 | 20241016 | 144400 | 79880270500 | 347000 | 347000 | 347500 | 347000 | 328 |
| 244 | 20241016 | 144300 | 79766438000 | 347500 | 347000 | 347500 | 347000 | 278 |
| 245 | 20241016 | 144200 | 79669958000 | 347000 | 347500 | 347500 | 347000 | 453 |
| 246 | 20241016 | 144100 | 79512737500 | 347000 | 347000 | 347500 | 347000 | 742 |
| 247 | 20241016 | 144000 | 79255224000 | 347500 | 347000 | 347500 | 347000 | 180 |
| 248 | 20241016 | 143900 | 79192745500 | 347000 | 347000 | 347500 | 347000 | 338 |
| 249 | 20241016 | 143800 | 79075433000 | 347000 | 347500 | 347500 | 347000 | 291 |
| 250 | 20241016 | 143700 | 78974408000 | 347500 | 347500 | 347500 | 347000 | 281 |
| 251 | 20241016 | 143600 | 78876856000 | 347000 | 347000 | 347500 | 347000 | 469 |
| 252 | 20241016 | 143500 | 78713955000 | 347500 | 347500 | 347500 | 347000 | 239 |
| 253 | 20241016 | 143400 | 78630989000 | 347500 | 347500 | 347500 | 347000 | 243 |
| 254 | 20241016 | 143300 | 78546593000 | 347000 | 347500 | 347500 | 347000 | 331 |
| 255 | 20241016 | 143200 | 78431647500 | 347000 | 347500 | 347500 | 347000 | 635 |
| 256 | 20241016 | 143100 | 78211106000 | 347500 | 347000 | 348000 | 347000 | 896 |
| 257 | 20241016 | 143000 | 77899815000 | 347500 | 347000 | 347500 | 347000 | 168 |
| 258 | 20241016 | 142900 | 77841499000 | 347000 | 347000 | 347500 | 346500 | 1727 |
| 259 | 20241016 | 142800 | 77242259500 | 347000 | 347000 | 347000 | 346500 | 168 |
| 260 | 20241016 | 142700 | 77184011000 | 346500 | 347000 | 347500 | 346500 | 174 |
| 261 | 20241016 | 142600 | 77123666500 | 347000 | 346500 | 347500 | 346500 | 179 |
| 262 | 20241016 | 142500 | 77061603000 | 347000 | 347000 | 347500 | 346500 | 182 |
| 263 | 20241016 | 142400 | 76998475000 | 346500 | 346500 | 347500 | 346500 | 374 |
| 264 | 20241016 | 142300 | 76868755000 | 347000 | 347000 | 347500 | 346500 | 347 |
| 265 | 20241016 | 142200 | 76748384500 | 346500 | 347000 | 347500 | 346500 | 1454 |
| 266 | 20241016 | 142100 | 76244080500 | 346500 | 347500 | 347500 | 346500 | 1164 |
| 267 | 20241016 | 142000 | 75840190500 | 347000 | 347000 | 347500 | 347000 | 110 |
| 268 | 20241016 | 141900 | 75802009500 | 347000 | 347000 | 347500 | 347000 | 281 |
| 269 | 20241016 | 141800 | 75704489500 | 347000 | 347000 | 347500 | 346500 | 523 |
| 270 | 20241016 | 141700 | 75522999500 | 346500 | 347000 | 347000 | 346500 | 460 |
| 271 | 20241016 | 141600 | 75363454000 | 347500 | 347000 | 347500 | 347000 | 269 |
| 272 | 20241016 | 141500 | 75270106000 | 347000 | 347000 | 347500 | 347000 | 269 |
| 273 | 20241016 | 141400 | 75176750500 | 347000 | 347500 | 347500 | 347000 | 319 |
| 274 | 20241016 | 141300 | 75066050000 | 347000 | 347000 | 347500 | 347000 | 481 |
| 275 | 20241016 | 141200 | 74899096000 | 347000 | 347000 | 347500 | 347000 | 150 |
| 276 | 20241016 | 141100 | 74847022000 | 347000 | 347500 | 347500 | 347000 | 112 |
| 277 | 20241016 | 141000 | 74808147000 | 347500 | 347000 | 347500 | 346500 | 1832 |
| 278 | 20241016 | 140900 | 74172450000 | 347000 | 347500 | 347500 | 347000 | 183 |
| 279 | 20241016 | 140800 | 74108934000 | 347000 | 347000 | 347500 | 347000 | 139 |
| 280 | 20241016 | 140700 | 74060678000 | 347500 | 347000 | 347500 | 347000 | 166 |
| 281 | 20241016 | 140600 | 74003065500 | 347000 | 347000 | 347500 | 347000 | 90 |
| 282 | 20241016 | 140500 | 73971829000 | 347000 | 347500 | 348000 | 347000 | 1508 |
| 283 | 20241016 | 140400 | 73447793500 | 347500 | 347000 | 348000 | 347000 | 2433 |
| 284 | 20241016 | 140300 | 72603216000 | 347000 | 346500 | 347000 | 346500 | 606 |
| 285 | 20241016 | 140200 | 72393129000 | 346500 | 347000 | 347500 | 346500 | 3961 |
| 286 | 20241016 | 140100 | 71018750000 | 347500 | 347000 | 347500 | 347000 | 136 |
| 287 | 20241016 | 140000 | 70971525500 | 347500 | 347500 | 347500 | 347000 | 185 |
| 288 | 20241016 | 135900 | 70907315000 | 347000 | 347500 | 347500 | 347000 | 184 |
| 289 | 20241016 | 135800 | 70843415000 | 347500 | 348000 | 348000 | 347000 | 1601 |
| 290 | 20241016 | 135700 | 70287099000 | 347500 | 348000 | 348000 | 347500 | 254 |
| 291 | 20241016 | 135600 | 70198768500 | 348000 | 348000 | 348000 | 347500 | 151 |
| 292 | 20241016 | 135500 | 70146274000 | 348000 | 347500 | 348000 | 347500 | 119 |
| 293 | 20241016 | 135400 | 70104909500 | 347500 | 348000 | 348000 | 347500 | 178 |
| 294 | 20241016 | 135300 | 70043027500 | 347500 | 348000 | 348000 | 347500 | 263 |
| 295 | 20241016 | 135200 | 69951565500 | 347500 | 348000 | 348000 | 347500 | 330 |
| 296 | 20241016 | 135100 | 69836789000 | 347500 | 348000 | 348000 | 347500 | 205 |
| 297 | 20241016 | 135000 | 69765526000 | 348000 | 348000 | 348000 | 347500 | 155 |
| 298 | 20241016 | 134900 | 69711615500 | 348000 | 347500 | 348000 | 347500 | 198 |
| 299 | 20241016 | 134800 | 69642791500 | 348000 | 347500 | 348000 | 347500 | 86 |
| 300 | 20241016 | 134700 | 69612891000 | 348000 | 347500 | 348000 | 347500 | 251 |
| 301 | 20241016 | 134600 | 69525577500 | 347500 | 348000 | 348000 | 347500 | 206 |
| 302 | 20241016 | 134500 | 69453959500 | 348000 | 347500 | 348000 | 347500 | 211 |
| 303 | 20241016 | 134400 | 69380569000 | 347500 | 348000 | 348000 | 347500 | 260 |
| 304 | 20241016 | 134300 | 69290172000 | 348000 | 348000 | 348000 | 347500 | 115 |
| 305 | 20241016 | 134200 | 69250181000 | 348000 | 348500 | 348500 | 347500 | 900 |
| 306 | 20241016 | 134100 | 68936993000 | 348000 | 348500 | 348500 | 348000 | 176 |
| 307 | 20241016 | 134000 | 68875731000 | 348000 | 348000 | 348500 | 348000 | 160 |
| 308 | 20241016 | 133900 | 68820036500 | 348500 | 348000 | 348500 | 348000 | 1379 |
| 309 | 20241016 | 133800 | 68340128500 | 348000 | 348500 | 348500 | 348000 | 218 |
| 310 | 20241016 | 133700 | 68264245500 | 348500 | 348000 | 348500 | 348000 | 323 |
| 311 | 20241016 | 133600 | 68151821000 | 348500 | 348000 | 348500 | 348000 | 89 |
| 312 | 20241016 | 133500 | 68120822500 | 348500 | 348500 | 348500 | 348000 | 104 |
| 313 | 20241016 | 133400 | 68084587500 | 348500 | 349000 | 349000 | 348000 | 243 |
| 314 | 20241016 | 133300 | 67999951000 | 348500 | 348500 | 349000 | 348000 | 247 |
| 315 | 20241016 | 133200 | 67913881500 | 348000 | 348500 | 348500 | 348000 | 224 |
| 316 | 20241016 | 133100 | 67835862000 | 348500 | 348500 | 348500 | 348000 | 249 |
| 317 | 20241016 | 133000 | 67749125500 | 348000 | 348000 | 348500 | 348000 | 202 |
| 318 | 20241016 | 132900 | 67678814500 | 348500 | 348500 | 349000 | 348000 | 567 |
| 319 | 20241016 | 132800 | 67481216000 | 348500 | 349000 | 349000 | 348500 | 29 |
| 320 | 20241016 | 132700 | 67471103500 | 349000 | 348500 | 349000 | 348500 | 247 |
| 321 | 20241016 | 132600 | 67385007000 | 348500 | 349000 | 349000 | 348500 | 187 |
| 322 | 20241016 | 132500 | 67319822500 | 348500 | 349000 | 349500 | 348500 | 1130 |
| 323 | 20241016 | 132400 | 66925595000 | 349500 | 349500 | 349500 | 349000 | 102 |
| 324 | 20241016 | 132300 | 66889985000 | 349000 | 349500 | 350000 | 349000 | 365 |
| 325 | 20241016 | 132200 | 66762501000 | 349500 | 350500 | 350500 | 348500 | 2169 |
| 326 | 20241016 | 132100 | 66004187500 | 350500 | 350500 | 350500 | 350000 | 464 |
| 327 | 20241016 | 132000 | 65841568000 | 350500 | 350000 | 350500 | 350000 | 148 |
| 328 | 20241016 | 131900 | 65789750500 | 350000 | 350500 | 350500 | 350000 | 378 |
| 329 | 20241016 | 131800 | 65657351000 | 350000 | 350000 | 350500 | 350000 | 375 |
| 330 | 20241016 | 131700 | 65526087000 | 350000 | 350500 | 350500 | 350000 | 330 |
| 331 | 20241016 | 131600 | 65410533500 | 350500 | 350000 | 350500 | 350000 | 123 |
| 332 | 20241016 | 131500 | 65367473000 | 350000 | 349500 | 350500 | 349500 | 474 |
| 333 | 20241016 | 131400 | 65201591500 | 350000 | 350000 | 350000 | 349500 | 1418 |
| 334 | 20241016 | 131300 | 64705293000 | 350000 | 349500 | 350000 | 349000 | 1743 |
| 335 | 20241016 | 131200 | 64095704000 | 349000 | 349000 | 349500 | 349000 | 88 |
| 336 | 20241016 | 131100 | 64064976000 | 349500 | 349000 | 349500 | 349000 | 216 |
| 337 | 20241016 | 131000 | 63989532500 | 349500 | 349500 | 349500 | 349000 | 51 |
| 338 | 20241016 | 130900 | 63971720500 | 349500 | 349000 | 349500 | 349000 | 1007 |
| 339 | 20241016 | 130800 | 63619822000 | 349000 | 349500 | 349500 | 349000 | 233 |
| 340 | 20241016 | 130700 | 63538465500 | 349500 | 349000 | 349500 | 348500 | 117 |
| 341 | 20241016 | 130600 | 63497628500 | 349000 | 349500 | 349500 | 349000 | 477 |
| 342 | 20241016 | 130500 | 63331142500 | 349500 | 349500 | 349500 | 349000 | 242 |
| 343 | 20241016 | 130400 | 63246624000 | 349000 | 349500 | 349500 | 349000 | 124 |
| 344 | 20241016 | 130300 | 63203332000 | 349000 | 349500 | 349500 | 349000 | 143 |
| 345 | 20241016 | 130200 | 63153394000 | 349500 | 348500 | 349500 | 348500 | 385 |
| 346 | 20241016 | 130100 | 63019035500 | 348500 | 349500 | 349500 | 348500 | 801 |
| 347 | 20241016 | 130000 | 62739555500 | 349000 | 349500 | 349500 | 349000 | 111 |
| 348 | 20241016 | 125900 | 62700792000 | 349000 | 349000 | 349500 | 348500 | 1334 |
| 349 | 20241016 | 125800 | 62235258500 | 349000 | 348500 | 349000 | 348000 | 1385 |
| 350 | 20241016 | 125700 | 61752495000 | 348500 | 348000 | 348500 | 348000 | 97 |
| 351 | 20241016 | 125600 | 61718718000 | 348500 | 348500 | 348500 | 348000 | 104 |
| 352 | 20241016 | 125500 | 61682498000 | 348500 | 348500 | 348500 | 348000 | 537 |
| 353 | 20241016 | 125400 | 61495588500 | 348000 | 347000 | 348500 | 347000 | 3897 |
| 354 | 20241016 | 125300 | 60140375000 | 347000 | 347000 | 347500 | 347000 | 156 |
| 355 | 20241016 | 125200 | 60086230500 | 347500 | 347000 | 347500 | 347000 | 360 |
| 356 | 20241016 | 125100 | 59961303000 | 347000 | 347500 | 347500 | 347000 | 197 |
| 357 | 20241016 | 125000 | 59892929500 | 347500 | 347500 | 347500 | 347000 | 183 |
| 358 | 20241016 | 124900 | 59829419000 | 347500 | 347000 | 347500 | 347000 | 181 |
| 359 | 20241016 | 124800 | 59766598000 | 347000 | 347500 | 347500 | 347000 | 193 |
| 360 | 20241016 | 124700 | 59699613500 | 347000 | 347000 | 347500 | 347000 | 571 |
| 361 | 20241016 | 124600 | 59501354000 | 347000 | 347000 | 347500 | 347000 | 116 |
| 362 | 20241016 | 124500 | 59461076500 | 347000 | 347000 | 347500 | 347000 | 155 |
| 363 | 20241016 | 124400 | 59407277000 | 347500 | 347500 | 347500 | 347000 | 35 |
| 364 | 20241016 | 124300 | 59395123500 | 347000 | 347500 | 347500 | 346500 | 412 |
| 365 | 20241016 | 124200 | 59252144000 | 347000 | 346500 | 347000 | 346500 | 1389 |
| 366 | 20241016 | 124100 | 58770282500 | 347000 | 347000 | 347000 | 346500 | 258 |
| 367 | 20241016 | 124000 | 58680867500 | 346500 | 347000 | 347000 | 346500 | 190 |
| 368 | 20241016 | 123900 | 58615003000 | 347000 | 346500 | 347000 | 346500 | 169 |
| 369 | 20241016 | 123800 | 58556430500 | 347000 | 346500 | 347000 | 346500 | 766 |
| 370 | 20241016 | 123700 | 58290995000 | 347000 | 346500 | 347000 | 346500 | 161 |
| 371 | 20241016 | 123600 | 58235201500 | 347000 | 347000 | 347000 | 346500 | 817 |
| 372 | 20241016 | 123500 | 57952102500 | 347000 | 347000 | 347000 | 346500 | 301 |
| 373 | 20241016 | 123400 | 57847773500 | 346500 | 347000 | 347000 | 346500 | 141 |
| 374 | 20241016 | 123300 | 57798900000 | 346500 | 347000 | 347000 | 346500 | 174 |
| 375 | 20241016 | 123200 | 57738579000 | 347000 | 346500 | 347000 | 346500 | 96 |
| 376 | 20241016 | 123100 | 57705289500 | 347000 | 346500 | 347000 | 346500 | 113 |
| 377 | 20241016 | 123000 | 57666118000 | 347000 | 347000 | 347000 | 346500 | 809 |
| 378 | 20241016 | 122900 | 57385746500 | 347000 | 347000 | 347000 | 346500 | 1335 |
| 379 | 20241016 | 122800 | 56923078500 | 347000 | 347000 | 347000 | 346500 | 174 |
| 380 | 20241016 | 122700 | 56862732000 | 347000 | 347000 | 347000 | 346500 | 130 |
| 381 | 20241016 | 122600 | 56817645000 | 346500 | 347000 | 347000 | 346500 | 311 |
| 382 | 20241016 | 122500 | 56709784500 | 347000 | 347000 | 347000 | 346500 | 260 |
| 383 | 20241016 | 122400 | 56619673500 | 347000 | 347000 | 347000 | 346500 | 94 |
| 384 | 20241016 | 122300 | 56587087000 | 347000 | 346500 | 347000 | 346500 | 380 |
| 385 | 20241016 | 122200 | 56455261000 | 347000 | 347000 | 347000 | 346500 | 1427 |
| 386 | 20241016 | 122100 | 55960172500 | 347000 | 347000 | 347000 | 346500 | 124 |
| 387 | 20241016 | 122000 | 55917183500 | 347000 | 347000 | 347000 | 346500 | 329 |
| 388 | 20241016 | 121900 | 55803112500 | 346500 | 347000 | 347000 | 346500 | 344 |
| 389 | 20241016 | 121800 | 55683879000 | 347000 | 347000 | 347500 | 347000 | 2147 |
| 390 | 20241016 | 121700 | 54938866000 | 347500 | 347500 | 347500 | 347000 | 55 |
| 391 | 20241016 | 121600 | 54919759500 | 347000 | 347500 | 347500 | 347000 | 129 |
| 392 | 20241016 | 121500 | 54874990000 | 347500 | 347500 | 348000 | 347000 | 110 |
| 393 | 20241016 | 121400 | 54836777500 | 347500 | 347500 | 348000 | 347000 | 242 |
| 394 | 20241016 | 121300 | 54752710000 | 348000 | 348000 | 348000 | 347500 | 381 |
| 395 | 20241016 | 121200 | 54620305500 | 347500 | 347500 | 348000 | 347500 | 101 |
| 396 | 20241016 | 121100 | 54585195000 | 348000 | 347500 | 348000 | 347500 | 245 |
| 397 | 20241016 | 121000 | 54500019000 | 348000 | 348000 | 348000 | 347500 | 187 |
| 398 | 20241016 | 120900 | 54435012500 | 348000 | 348000 | 348000 | 347500 | 277 |
| 399 | 20241016 | 120800 | 54338743500 | 348000 | 348000 | 348000 | 347500 | 104 |
| 400 | 20241016 | 120700 | 54302575000 | 347500 | 348000 | 348000 | 347500 | 187 |
| 401 | 20241016 | 120600 | 54237589000 | 348000 | 348000 | 348000 | 347500 | 79 |
| 402 | 20241016 | 120500 | 54210105500 | 348000 | 347500 | 348000 | 347500 | 235 |
| 403 | 20241016 | 120400 | 54128433500 | 348000 | 348000 | 348000 | 347500 | 34 |
| 404 | 20241016 | 120300 | 54116613000 | 348000 | 347500 | 348000 | 347500 | 62 |
| 405 | 20241016 | 120200 | 54095054500 | 348000 | 348000 | 348000 | 347500 | 128 |
| 406 | 20241016 | 120100 | 54050549500 | 348000 | 347500 | 348500 | 347000 | 4012 |
| 407 | 20241016 | 120000 | 52654529000 | 347000 | 347500 | 347500 | 347000 | 315 |
| 408 | 20241016 | 115900 | 52545097500 | 347500 | 347500 | 347500 | 347000 | 110 |
| 409 | 20241016 | 115800 | 52506908000 | 347500 | 347500 | 347500 | 347000 | 59 |
| 410 | 20241016 | 115700 | 52486411500 | 347500 | 347500 | 348000 | 347000 | 801 |
| 411 | 20241016 | 115600 | 52208109000 | 347500 | 347000 | 347500 | 347000 | 231 |
| 412 | 20241016 | 115500 | 52127935500 | 347000 | 347500 | 347500 | 347000 | 103 |
| 413 | 20241016 | 115400 | 52092175500 | 347500 | 348000 | 348000 | 347000 | 677 |
| 414 | 20241016 | 115300 | 51857106000 | 347500 | 347500 | 348000 | 346500 | 9850 |
| 415 | 20241016 | 115200 | 48439153000 | 347500 | 348000 | 348000 | 347000 | 661 |
| 416 | 20241016 | 115100 | 48209480000 | 348000 | 347500 | 348000 | 347500 | 82 |
| 417 | 20241016 | 115000 | 48180978000 | 347500 | 348000 | 348000 | 347500 | 409 |
| 418 | 20241016 | 114900 | 48038701500 | 347500 | 348000 | 348500 | 347500 | 906 |
| 419 | 20241016 | 114800 | 47723424000 | 348000 | 348500 | 348500 | 348000 | 1607 |
| 420 | 20241016 | 114700 | 47163773000 | 348500 | 348000 | 348500 | 348000 | 133 |
| 421 | 20241016 | 114600 | 47117447000 | 348000 | 348000 | 348500 | 348000 | 83 |
| 422 | 20241016 | 114500 | 47088555500 | 348000 | 348500 | 348500 | 348000 | 208 |
| 423 | 20241016 | 114400 | 47016108500 | 348000 | 348000 | 348500 | 348000 | 53 |
| 424 | 20241016 | 114300 | 46997643500 | 348000 | 348000 | 348500 | 348000 | 118 |
| 425 | 20241016 | 114200 | 46956570000 | 348000 | 348000 | 348500 | 348000 | 43 |
| 426 | 20241016 | 114100 | 46941599500 | 348500 | 348500 | 348500 | 348000 | 60 |
| 427 | 20241016 | 114000 | 46920713500 | 348500 | 348000 | 348500 | 347500 | 501 |
| 428 | 20241016 | 113900 | 46746351500 | 348000 | 348000 | 348000 | 347500 | 313 |
| 429 | 20241016 | 113800 | 46637433000 | 347500 | 348000 | 348000 | 347500 | 210 |
| 430 | 20241016 | 113700 | 46564410500 | 347500 | 348000 | 348000 | 347500 | 426 |
| 431 | 20241016 | 113600 | 46416344500 | 347500 | 348000 | 348500 | 347500 | 137 |
| 432 | 20241016 | 113500 | 46368689500 | 348000 | 348000 | 348500 | 348000 | 149 |
| 433 | 20241016 | 113400 | 46316830000 | 348500 | 348500 | 348500 | 348000 | 304 |
| 434 | 20241016 | 113300 | 46210974500 | 348500 | 348000 | 348500 | 348000 | 229 |
| 435 | 20241016 | 113200 | 46131213000 | 348000 | 347500 | 348500 | 347500 | 600 |
| 436 | 20241016 | 113100 | 45922450500 | 347500 | 348000 | 348000 | 347500 | 151 |
| 437 | 20241016 | 113000 | 45869951500 | 348000 | 347500 | 348000 | 347500 | 134 |
| 438 | 20241016 | 112900 | 45823367000 | 347000 | 347500 | 347500 | 347000 | 1042 |
| 439 | 20241016 | 112800 | 45461305500 | 347500 | 347000 | 347500 | 347000 | 159 |
| 440 | 20241016 | 112700 | 45406120000 | 347000 | 347500 | 347500 | 347000 | 467 |
| 441 | 20241016 | 112600 | 45244059500 | 347500 | 347500 | 347500 | 347000 | 238 |
| 442 | 20241016 | 112500 | 45161395500 | 347500 | 347000 | 347500 | 347000 | 386 |
| 443 | 20241016 | 112400 | 45027377000 | 347000 | 347500 | 347500 | 347000 | 156 |
| 444 | 20241016 | 112300 | 44973212500 | 347000 | 347000 | 347500 | 346500 | 433 |
| 445 | 20241016 | 112200 | 44823016000 | 346500 | 347000 | 347000 | 346500 | 322 |
| 446 | 20241016 | 112100 | 44711322500 | 347500 | 347500 | 347500 | 346500 | 346 |
| 447 | 20241016 | 112000 | 44591270500 | 347500 | 347000 | 347500 | 347000 | 168 |
| 448 | 20241016 | 111900 | 44532969000 | 347000 | 347000 | 347000 | 346500 | 1240 |
| 449 | 20241016 | 111800 | 44102744000 | 347000 | 346500 | 347000 | 346500 | 467 |
| 450 | 20241016 | 111700 | 43940867000 | 346500 | 347000 | 347000 | 346500 | 192 |
| 451 | 20241016 | 111600 | 43874298500 | 347000 | 347000 | 347000 | 346500 | 905 |
| 452 | 20241016 | 111500 | 43560300000 | 347000 | 346500 | 347000 | 346500 | 370 |
| 453 | 20241016 | 111400 | 43432026500 | 347000 | 347500 | 347500 | 346500 | 4906 |
| 454 | 20241016 | 111300 | 41729685000 | 347000 | 347500 | 347500 | 347000 | 909 |
| 455 | 20241016 | 111200 | 41414171000 | 347500 | 347500 | 348000 | 347000 | 1732 |
| 456 | 20241016 | 111100 | 40811923500 | 347000 | 347500 | 347500 | 347000 | 252 |
| 457 | 20241016 | 111000 | 40724391500 | 347000 | 347000 | 347500 | 347000 | 336 |
| 458 | 20241016 | 110900 | 40607748500 | 347000 | 347500 | 347500 | 347000 | 353 |
| 459 | 20241016 | 110800 | 40485207000 | 347000 | 347500 | 348000 | 347000 | 984 |
| 460 | 20241016 | 110700 | 40143335000 | 347500 | 347500 | 348000 | 347500 | 247 |
| 461 | 20241016 | 110600 | 40057483000 | 348000 | 347500 | 348000 | 347500 | 163 |
| 462 | 20241016 | 110500 | 40000805000 | 348000 | 347500 | 348000 | 347500 | 178 |
| 463 | 20241016 | 110400 | 39938937000 | 347500 | 347500 | 348000 | 347500 | 109 |
| 464 | 20241016 | 110300 | 39901048500 | 347500 | 348000 | 348000 | 347500 | 452 |
| 465 | 20241016 | 110200 | 39743948000 | 348000 | 348000 | 348000 | 347500 | 73 |
| 466 | 20241016 | 110100 | 39718563500 | 347500 | 348000 | 348000 | 347500 | 145 |
| 467 | 20241016 | 110000 | 39668171500 | 348000 | 347500 | 348500 | 347500 | 1067 |
| 468 | 20241016 | 105900 | 39296921500 | 347000 | 347500 | 348000 | 347000 | 1971 |
| 469 | 20241016 | 105800 | 38612753000 | 347500 | 347500 | 348000 | 347500 | 512 |
| 470 | 20241016 | 105700 | 38434822500 | 348000 | 348000 | 348000 | 347500 | 59 |
| 471 | 20241016 | 105600 | 38414297000 | 348000 | 348000 | 348000 | 347500 | 78 |
| 472 | 20241016 | 105500 | 38387186500 | 348000 | 347500 | 348000 | 347500 | 256 |
| 473 | 20241016 | 105400 | 38298210000 | 347500 | 347500 | 348000 | 347500 | 79 |
| 474 | 20241016 | 105300 | 38270754500 | 348000 | 348000 | 348000 | 347500 | 308 |
| 475 | 20241016 | 105200 | 38163712000 | 347500 | 347000 | 348000 | 347000 | 297 |
| 476 | 20241016 | 105100 | 38060517000 | 347500 | 347500 | 348000 | 347000 | 958 |
| 477 | 20241016 | 105000 | 37727661000 | 347500 | 347500 | 348000 | 347500 | 203 |
| 478 | 20241016 | 104900 | 37657109000 | 348000 | 348000 | 348000 | 347500 | 419 |
| 479 | 20241016 | 104800 | 37511467500 | 347500 | 348000 | 348000 | 347500 | 230 |
| 480 | 20241016 | 104700 | 37431493500 | 348000 | 348000 | 348000 | 347500 | 105 |
| 481 | 20241016 | 104600 | 37394986000 | 347500 | 347500 | 348000 | 347500 | 683 |
| 482 | 20241016 | 104500 | 37157347000 | 348000 | 348000 | 348000 | 347500 | 188 |
| 483 | 20241016 | 104400 | 37091938500 | 348000 | 347500 | 348000 | 347500 | 175 |
| 484 | 20241016 | 104300 | 37031093500 | 348000 | 348000 | 348000 | 347500 | 172 |
| 485 | 20241016 | 104200 | 36971265000 | 348000 | 348000 | 348000 | 347500 | 359 |
| 486 | 20241016 | 104100 | 36846407500 | 348000 | 347500 | 348000 | 347500 | 104 |
| 487 | 20241016 | 104000 | 36810244000 | 348000 | 348000 | 348000 | 347500 | 289 |
| 488 | 20241016 | 103900 | 36709756500 | 348000 | 348000 | 348000 | 347500 | 187 |
| 489 | 20241016 | 103800 | 36644718000 | 347500 | 348500 | 348500 | 347500 | 296 |
| 490 | 20241016 | 103700 | 36541781000 | 348500 | 348000 | 348500 | 347500 | 814 |
| 491 | 20241016 | 103600 | 36258540000 | 347500 | 348000 | 348000 | 347500 | 648 |
| 492 | 20241016 | 103500 | 36033351500 | 347500 | 348000 | 348000 | 347000 | 335 |
| 493 | 20241016 | 103400 | 35916996500 | 347500 | 347500 | 348000 | 347000 | 271 |
| 494 | 20241016 | 103300 | 35822854000 | 347000 | 348000 | 348000 | 347000 | 2993 |
| 495 | 20241016 | 103200 | 34782824000 | 348000 | 348000 | 348000 | 347500 | 187 |
| 496 | 20241016 | 103100 | 34717781000 | 347500 | 347500 | 348000 | 347500 | 137 |
| 497 | 20241016 | 103000 | 34670128500 | 348000 | 348000 | 348000 | 347500 | 377 |
| 498 | 20241016 | 102900 | 34538991500 | 348000 | 347500 | 348000 | 347500 | 182 |
| 499 | 20241016 | 102800 | 34475676500 | 348000 | 348000 | 348000 | 347500 | 960 |
| 500 | 20241016 | 102700 | 34141643000 | 348000 | 348000 | 348000 | 347500 | 398 |
| 501 | 20241016 | 102600 | 34003259500 | 348000 | 348500 | 348500 | 347500 | 1567 |
| 502 | 20241016 | 102500 | 33458026000 | 348500 | 348500 | 348500 | 348000 | 345 |
| 503 | 20241016 | 102400 | 33337887000 | 348500 | 348500 | 348500 | 348000 | 181 |
| 504 | 20241016 | 102300 | 33274819500 | 348500 | 348500 | 349000 | 348000 | 309 |
| 505 | 20241016 | 102200 | 33167130500 | 349000 | 348500 | 349000 | 348500 | 55 |
| 506 | 20241016 | 102100 | 33147954000 | 348500 | 349000 | 349000 | 348500 | 121 |
| 507 | 20241016 | 102000 | 33105762000 | 348500 | 349000 | 349000 | 348000 | 419 |
| 508 | 20241016 | 101900 | 32959746000 | 348500 | 348500 | 349000 | 348500 | 271 |
| 509 | 20241016 | 101800 | 32865294000 | 348500 | 349000 | 349000 | 348500 | 267 |
| 510 | 20241016 | 101700 | 32772209500 | 348500 | 349000 | 349000 | 348500 | 177 |
| 511 | 20241016 | 101600 | 32710501000 | 348500 | 349000 | 349000 | 348000 | 258 |
| 512 | 20241016 | 101500 | 32620647000 | 348500 | 349000 | 349000 | 348500 | 342 |
| 513 | 20241016 | 101400 | 32501449000 | 348500 | 348500 | 349000 | 348500 | 523 |
| 514 | 20241016 | 101300 | 32319177500 | 348500 | 348500 | 348500 | 348000 | 107 |
| 515 | 20241016 | 101200 | 32281915000 | 348500 | 348000 | 348500 | 348000 | 399 |
| 516 | 20241016 | 101100 | 32143055500 | 348500 | 348000 | 348500 | 348000 | 283 |
| 517 | 20241016 | 101000 | 32044495500 | 348000 | 348500 | 348500 | 348000 | 108 |
| 518 | 20241016 | 100900 | 32006900500 | 348000 | 348000 | 348500 | 348000 | 436 |
| 519 | 20241016 | 100800 | 31855143500 | 348000 | 348500 | 348500 | 348000 | 228 |
| 520 | 20241016 | 100700 | 31775794000 | 348500 | 348500 | 348500 | 348000 | 268 |
| 521 | 20241016 | 100600 | 31682527500 | 348000 | 348000 | 348500 | 348000 | 790 |
| 522 | 20241016 | 100500 | 31407515000 | 348000 | 348500 | 348500 | 348000 | 502 |
| 523 | 20241016 | 100400 | 31232796000 | 348000 | 348000 | 348500 | 348000 | 259 |
| 524 | 20241016 | 100300 | 31142655000 | 348000 | 348500 | 348500 | 348000 | 270 |
| 525 | 20241016 | 100200 | 31048671500 | 348500 | 348500 | 349000 | 348000 | 154 |
| 526 | 20241016 | 100100 | 30995012500 | 349000 | 349000 | 349000 | 348500 | 100 |
| 527 | 20241016 | 100000 | 30960149000 | 348500 | 348500 | 349000 | 348000 | 873 |
| 528 | 20241016 | 095900 | 30655904000 | 348500 | 349000 | 349000 | 348500 | 121 |
| 529 | 20241016 | 095800 | 30613709000 | 349000 | 349000 | 349000 | 348500 | 88 |
| 530 | 20241016 | 095700 | 30583014500 | 348500 | 348500 | 349000 | 348000 | 469 |
| 531 | 20241016 | 095600 | 30419647000 | 349000 | 348500 | 349000 | 348500 | 128 |
| 532 | 20241016 | 095500 | 30375026000 | 348500 | 348500 | 349000 | 348500 | 376 |
| 533 | 20241016 | 095400 | 30243926000 | 348500 | 348000 | 349000 | 348000 | 964 |
| 534 | 20241016 | 095300 | 29907957000 | 348500 | 348500 | 348500 | 348000 | 669 |
| 535 | 20241016 | 095200 | 29675121000 | 348500 | 348000 | 348500 | 348000 | 123 |
| 536 | 20241016 | 095100 | 29632294000 | 348500 | 348500 | 348500 | 348000 | 375 |
| 537 | 20241016 | 095000 | 29501754000 | 348500 | 348500 | 348500 | 348000 | 224 |
| 538 | 20241016 | 094900 | 29423762500 | 348000 | 348500 | 349000 | 348000 | 427 |
| 539 | 20241016 | 094800 | 29274947500 | 348500 | 348500 | 349000 | 348000 | 1384 |
| 540 | 20241016 | 094700 | 28792586000 | 349000 | 348500 | 349000 | 348000 | 273 |
| 541 | 20241016 | 094600 | 28697451000 | 348500 | 349000 | 349000 | 348500 | 992 |
| 542 | 20241016 | 094500 | 28351729500 | 349000 | 350000 | 350000 | 348500 | 1320 |
| 543 | 20241016 | 094400 | 27890723500 | 350000 | 350000 | 350000 | 349500 | 271 |
| 544 | 20241016 | 094300 | 27796002000 | 350000 | 349500 | 350000 | 349000 | 521 |
| 545 | 20241016 | 094200 | 27613894000 | 349500 | 349000 | 350000 | 349000 | 926 |
| 546 | 20241016 | 094100 | 27290426000 | 349500 | 350500 | 350500 | 349000 | 1415 |
| 547 | 20241016 | 094000 | 26795559500 | 350000 | 350000 | 350500 | 349500 | 1349 |
| 548 | 20241016 | 093900 | 26323432500 | 350000 | 349000 | 350500 | 349000 | 1855 |
| 549 | 20241016 | 093800 | 25675094500 | 349000 | 348500 | 349000 | 348500 | 475 |
| 550 | 20241016 | 093700 | 25509389000 | 348500 | 348000 | 348500 | 348000 | 573 |
| 551 | 20241016 | 093600 | 25309776000 | 348500 | 348500 | 349000 | 348000 | 1274 |
| 552 | 20241016 | 093500 | 24866149500 | 348500 | 348500 | 349000 | 348000 | 980 |
| 553 | 20241016 | 093400 | 24524671000 | 348500 | 348500 | 349000 | 348000 | 404 |
| 554 | 20241016 | 093300 | 24383905000 | 348500 | 348000 | 349000 | 348000 | 762 |
| 555 | 20241016 | 093200 | 24118578500 | 348500 | 348000 | 348500 | 347500 | 621 |
| 556 | 20241016 | 093100 | 23902416000 | 348000 | 348000 | 348500 | 347500 | 909 |
| 557 | 20241016 | 093000 | 23586121000 | 348000 | 347500 | 348000 | 347000 | 1219 |
| 558 | 20241016 | 092900 | 23162510500 | 347500 | 347500 | 348000 | 347000 | 4430 |
| 559 | 20241016 | 092800 | 21624512000 | 347000 | 347500 | 347500 | 347000 | 1069 |
| 560 | 20241016 | 092700 | 21253346000 | 347500 | 347500 | 347500 | 347000 | 628 |
| 561 | 20241016 | 092600 | 21035232000 | 347500 | 348000 | 348000 | 347000 | 3354 |
| 562 | 20241016 | 092500 | 19869697000 | 348000 | 348000 | 348000 | 347500 | 1125 |
| 563 | 20241016 | 092400 | 19478714000 | 348000 | 348500 | 348500 | 347500 | 3137 |
| 564 | 20241016 | 092300 | 18386748000 | 348000 | 349500 | 349500 | 348000 | 7868 |
| 565 | 20241016 | 092200 | 15645254500 | 349000 | 349500 | 349500 | 349000 | 1345 |
| 566 | 20241016 | 092100 | 15175814500 | 349500 | 350000 | 350000 | 349000 | 2547 |
| 567 | 20241016 | 092000 | 14285657500 | 350000 | 350500 | 350500 | 349500 | 2803 |
| 568 | 20241016 | 091900 | 13304860000 | 350500 | 350000 | 350500 | 350000 | 386 |
| 569 | 20241016 | 091800 | 13169673500 | 350000 | 350500 | 350500 | 350000 | 258 |
| 570 | 20241016 | 091700 | 13079321000 | 350500 | 350000 | 350500 | 350000 | 94 |
| 571 | 20241016 | 091600 | 13046406000 | 350500 | 350500 | 350500 | 350000 | 520 |
| 572 | 20241016 | 091500 | 12864381500 | 350000 | 350500 | 350500 | 350000 | 2219 |
| 573 | 20241016 | 091400 | 12087187500 | 350500 | 350500 | 351000 | 350500 | 360 |
| 574 | 20241016 | 091300 | 11961005000 | 350500 | 350500 | 351000 | 350000 | 636 |
| 575 | 20241016 | 091200 | 11738088500 | 350500 | 351000 | 351000 | 350000 | 1271 |
| 576 | 20241016 | 091100 | 11292625500 | 351000 | 351000 | 351500 | 350500 | 1056 |
| 577 | 20241016 | 091000 | 10922056000 | 351000 | 350500 | 351000 | 350000 | 1641 |
| 578 | 20241016 | 090900 | 10346938500 | 350500 | 350500 | 350500 | 350000 | 225 |
| 579 | 20241016 | 090800 | 10268151000 | 350500 | 351000 | 351500 | 350000 | 794 |
| 580 | 20241016 | 090700 | 9989753000 | 350500 | 350000 | 351000 | 350000 | 1428 |
| 581 | 20241016 | 090600 | 9489549500 | 350000 | 350500 | 350500 | 349500 | 1391 |
| 582 | 20241016 | 090500 | 9002856000 | 350500 | 350000 | 350500 | 349500 | 976 |
| 583 | 20241016 | 090400 | 8661298000 | 350000 | 349500 | 351000 | 349000 | 2930 |
| 584 | 20241016 | 090300 | 7635775500 | 349500 | 350000 | 350500 | 349000 | 3695 |
| 585 | 20241016 | 090200 | 6343988000 | 350500 | 350500 | 350500 | 349500 | 4365 |
| 586 | 20241016 | 090100 | 4816522000 | 351000 | 351000 | 352000 | 350500 | 5612 |
| 587 | 20241016 | 090000 | 2846979500 | 351000 | 352500 | 353000 | 351000 | 8053 |