37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 193400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 3 | 20241018 | 193300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 4 | 20241018 | 193200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 5 | 20241018 | 193100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 6 | 20241018 | 193000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 7 | 20241018 | 192900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 8 | 20241018 | 192800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 9 | 20241018 | 192700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 10 | 20241018 | 192600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 11 | 20241018 | 192500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 12 | 20241018 | 192400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 13 | 20241018 | 192300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 14 | 20241018 | 192200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 15 | 20241018 | 192100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 16 | 20241018 | 192000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 17 | 20241018 | 191900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 18 | 20241018 | 191800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 19 | 20241018 | 191700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 20 | 20241018 | 191600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 21 | 20241018 | 191500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 22 | 20241018 | 191400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 23 | 20241018 | 191300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 24 | 20241018 | 191200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 25 | 20241018 | 191100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 26 | 20241018 | 191000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 27 | 20241018 | 190900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 28 | 20241018 | 190800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 29 | 20241018 | 190700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 30 | 20241018 | 190600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 31 | 20241018 | 190500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 32 | 20241018 | 190400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 33 | 20241018 | 190300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 34 | 20241018 | 190200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 35 | 20241018 | 190100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 36 | 20241018 | 190000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 37 | 20241018 | 185900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 38 | 20241018 | 185800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 39 | 20241018 | 185700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 40 | 20241018 | 185600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 41 | 20241018 | 185500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 42 | 20241018 | 185400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 43 | 20241018 | 185300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 44 | 20241018 | 185200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 45 | 20241018 | 185100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 46 | 20241018 | 185000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 47 | 20241018 | 184900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 48 | 20241018 | 184800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 49 | 20241018 | 184700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 50 | 20241018 | 184600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 51 | 20241018 | 184500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 52 | 20241018 | 184400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 53 | 20241018 | 184300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 54 | 20241018 | 184200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 55 | 20241018 | 184100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 56 | 20241018 | 184000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 57 | 20241018 | 183900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 58 | 20241018 | 183800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 59 | 20241018 | 183700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 60 | 20241018 | 183600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 61 | 20241018 | 183500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 62 | 20241018 | 183400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 63 | 20241018 | 183300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 64 | 20241018 | 183200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 65 | 20241018 | 183100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 66 | 20241018 | 183000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 67 | 20241018 | 182900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 68 | 20241018 | 182800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 69 | 20241018 | 182700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 70 | 20241018 | 182600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 71 | 20241018 | 182500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 72 | 20241018 | 182400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 73 | 20241018 | 182300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 74 | 20241018 | 182200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 75 | 20241018 | 182100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 76 | 20241018 | 182000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 77 | 20241018 | 181900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 78 | 20241018 | 181800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 79 | 20241018 | 181700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 80 | 20241018 | 181600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 81 | 20241018 | 181500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 82 | 20241018 | 181400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 83 | 20241018 | 181300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 84 | 20241018 | 181200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 85 | 20241018 | 181100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 86 | 20241018 | 181000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 87 | 20241018 | 180900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 88 | 20241018 | 180800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 89 | 20241018 | 180700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 90 | 20241018 | 180600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 91 | 20241018 | 180500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 92 | 20241018 | 180400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 93 | 20241018 | 180300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 94 | 20241018 | 180200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 95 | 20241018 | 180100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 96 | 20241018 | 180000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 97 | 20241018 | 175900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 98 | 20241018 | 175800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 99 | 20241018 | 175700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 100 | 20241018 | 175600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 101 | 20241018 | 175500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 102 | 20241018 | 175400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 103 | 20241018 | 175300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 104 | 20241018 | 175200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 105 | 20241018 | 175100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 106 | 20241018 | 175000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 107 | 20241018 | 174900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 108 | 20241018 | 174800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 109 | 20241018 | 174700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 110 | 20241018 | 174600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 111 | 20241018 | 174500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 112 | 20241018 | 174400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 113 | 20241018 | 174300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 114 | 20241018 | 174200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 115 | 20241018 | 174100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 116 | 20241018 | 174000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 117 | 20241018 | 173900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 118 | 20241018 | 173800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 119 | 20241018 | 173700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 120 | 20241018 | 173600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 121 | 20241018 | 173500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 122 | 20241018 | 173400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 123 | 20241018 | 173300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 124 | 20241018 | 173200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 125 | 20241018 | 173100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 126 | 20241018 | 173000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 127 | 20241018 | 172900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 128 | 20241018 | 172800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 129 | 20241018 | 172700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 130 | 20241018 | 172600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 131 | 20241018 | 172500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 132 | 20241018 | 172400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 133 | 20241018 | 172300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 134 | 20241018 | 172200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 135 | 20241018 | 172100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 136 | 20241018 | 172000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 137 | 20241018 | 171900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 138 | 20241018 | 171800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 139 | 20241018 | 171700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 140 | 20241018 | 171600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 141 | 20241018 | 171500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 142 | 20241018 | 171400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 143 | 20241018 | 171300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 144 | 20241018 | 171200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 145 | 20241018 | 171100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 146 | 20241018 | 171000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 147 | 20241018 | 170900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 148 | 20241018 | 170800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 149 | 20241018 | 170700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 150 | 20241018 | 170600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 151 | 20241018 | 170500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 152 | 20241018 | 170400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 153 | 20241018 | 170300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 154 | 20241018 | 170200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 155 | 20241018 | 170100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 156 | 20241018 | 170000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 157 | 20241018 | 165900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 158 | 20241018 | 165800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 159 | 20241018 | 165700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 160 | 20241018 | 165600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 161 | 20241018 | 165500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 162 | 20241018 | 165400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 163 | 20241018 | 165300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 164 | 20241018 | 165200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 165 | 20241018 | 165100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 166 | 20241018 | 165000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 167 | 20241018 | 164900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 168 | 20241018 | 164800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 169 | 20241018 | 164700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 170 | 20241018 | 164600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 171 | 20241018 | 164500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 172 | 20241018 | 164400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 173 | 20241018 | 164300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 174 | 20241018 | 164200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 175 | 20241018 | 164100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 176 | 20241018 | 164000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 177 | 20241018 | 163900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 178 | 20241018 | 163800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 179 | 20241018 | 163700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 180 | 20241018 | 163600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 181 | 20241018 | 163500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 182 | 20241018 | 163400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 183 | 20241018 | 163300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 184 | 20241018 | 163200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 185 | 20241018 | 163100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 186 | 20241018 | 163000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 187 | 20241018 | 162900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 188 | 20241018 | 162800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 189 | 20241018 | 162700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 190 | 20241018 | 162600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 191 | 20241018 | 162500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 192 | 20241018 | 162400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 193 | 20241018 | 162300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 194 | 20241018 | 162200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 195 | 20241018 | 162100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 196 | 20241018 | 162000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 197 | 20241018 | 161900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 198 | 20241018 | 161800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 199 | 20241018 | 161700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 200 | 20241018 | 161600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 201 | 20241018 | 161500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 202 | 20241018 | 161400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 203 | 20241018 | 161300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 204 | 20241018 | 161200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 205 | 20241018 | 161100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 206 | 20241018 | 161000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 207 | 20241018 | 160900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 208 | 20241018 | 160800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 209 | 20241018 | 160700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 210 | 20241018 | 160600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 211 | 20241018 | 160500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 212 | 20241018 | 160400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 213 | 20241018 | 160300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 214 | 20241018 | 160200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 215 | 20241018 | 160100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 216 | 20241018 | 160000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 217 | 20241018 | 155900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 218 | 20241018 | 155800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 219 | 20241018 | 155700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 220 | 20241018 | 155600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 221 | 20241018 | 155500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 222 | 20241018 | 155400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 223 | 20241018 | 155300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 224 | 20241018 | 155200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 225 | 20241018 | 155100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 226 | 20241018 | 155000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 227 | 20241018 | 154900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 228 | 20241018 | 154800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 229 | 20241018 | 154700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 230 | 20241018 | 154600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 231 | 20241018 | 154500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 232 | 20241018 | 154400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 233 | 20241018 | 154300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 234 | 20241018 | 154200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 235 | 20241018 | 154100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 236 | 20241018 | 154000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 237 | 20241018 | 153900 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 238 | 20241018 | 153800 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 239 | 20241018 | 153700 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 240 | 20241018 | 153600 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 241 | 20241018 | 153500 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 242 | 20241018 | 153400 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 243 | 20241018 | 153300 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 244 | 20241018 | 153200 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 245 | 20241018 | 153100 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 246 | 20241018 | 153000 | 80266729000 | 328500 | 328500 | 328500 | 328500 | 18688 |
| 247 | 20241018 | 152900 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 248 | 20241018 | 152800 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 249 | 20241018 | 152700 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 250 | 20241018 | 152600 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 251 | 20241018 | 152500 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 252 | 20241018 | 152400 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 253 | 20241018 | 152300 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 254 | 20241018 | 152200 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 255 | 20241018 | 152100 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 256 | 20241018 | 152000 | 74127721000 | 329500 | 329500 | 329500 | 329500 | 0 |
| 257 | 20241018 | 151900 | 74127721000 | 329500 | 328500 | 329500 | 328000 | 1666 |
| 258 | 20241018 | 151800 | 73580263500 | 328500 | 328000 | 328500 | 327500 | 3260 |
| 259 | 20241018 | 151700 | 72511321000 | 327500 | 328500 | 328500 | 327500 | 1699 |
| 260 | 20241018 | 151600 | 71953950500 | 328500 | 328000 | 328500 | 327500 | 533 |
| 261 | 20241018 | 151500 | 71779086500 | 327500 | 328000 | 328000 | 327500 | 708 |
| 262 | 20241018 | 151400 | 71546906500 | 328000 | 327000 | 328000 | 327000 | 1585 |
| 263 | 20241018 | 151300 | 71027834000 | 327000 | 327000 | 327500 | 326500 | 800 |
| 264 | 20241018 | 151200 | 70766249500 | 327000 | 327000 | 327500 | 326500 | 848 |
| 265 | 20241018 | 151100 | 70489028000 | 327000 | 327500 | 327500 | 327000 | 766 |
| 266 | 20241018 | 151000 | 70238522500 | 327500 | 328000 | 328000 | 327500 | 1007 |
| 267 | 20241018 | 150900 | 69908716000 | 327500 | 327500 | 328000 | 327500 | 263 |
| 268 | 20241018 | 150800 | 69822514000 | 328000 | 327000 | 328000 | 327000 | 1912 |
| 269 | 20241018 | 150700 | 69196392000 | 327000 | 327500 | 327500 | 327000 | 386 |
| 270 | 20241018 | 150600 | 69070160000 | 327000 | 327000 | 327500 | 326500 | 174 |
| 271 | 20241018 | 150500 | 69013256500 | 326500 | 327500 | 327500 | 326500 | 284 |
| 272 | 20241018 | 150400 | 68920407500 | 327000 | 327000 | 327500 | 326500 | 1153 |
| 273 | 20241018 | 150300 | 68543381500 | 327000 | 327000 | 327000 | 326500 | 206 |
| 274 | 20241018 | 150200 | 68476090000 | 327000 | 327000 | 327000 | 326500 | 237 |
| 275 | 20241018 | 150100 | 68398683500 | 327000 | 326000 | 327000 | 326000 | 811 |
| 276 | 20241018 | 150000 | 68133900000 | 326500 | 326000 | 326500 | 326000 | 750 |
| 277 | 20241018 | 145900 | 67889339000 | 326500 | 326000 | 326500 | 326000 | 201 |
| 278 | 20241018 | 145800 | 67823775000 | 326500 | 326500 | 326500 | 326000 | 405 |
| 279 | 20241018 | 145700 | 67691597000 | 326000 | 326000 | 326500 | 326000 | 164 |
| 280 | 20241018 | 145600 | 67638122000 | 326000 | 326500 | 326500 | 326000 | 216 |
| 281 | 20241018 | 145500 | 67567693500 | 326000 | 325500 | 326500 | 325500 | 622 |
| 282 | 20241018 | 145400 | 67364865500 | 325500 | 326000 | 326500 | 325500 | 195 |
| 283 | 20241018 | 145300 | 67301312000 | 326000 | 326000 | 326500 | 326000 | 164 |
| 284 | 20241018 | 145200 | 67247841500 | 326500 | 326000 | 326500 | 326000 | 465 |
| 285 | 20241018 | 145100 | 67096050500 | 326000 | 326000 | 326500 | 326000 | 1415 |
| 286 | 20241018 | 145000 | 66634738500 | 326500 | 326500 | 326500 | 326000 | 189 |
| 287 | 20241018 | 144900 | 66573102500 | 326500 | 327000 | 327000 | 326000 | 405 |
| 288 | 20241018 | 144800 | 66441030000 | 326500 | 327500 | 327500 | 326500 | 618 |
| 289 | 20241018 | 144700 | 66239047000 | 327000 | 327500 | 327500 | 327000 | 209 |
| 290 | 20241018 | 144600 | 66170690500 | 327000 | 327500 | 327500 | 327000 | 166 |
| 291 | 20241018 | 144500 | 66116396000 | 327500 | 327000 | 327500 | 327000 | 171 |
| 292 | 20241018 | 144400 | 66060467000 | 327500 | 326500 | 327500 | 326500 | 1086 |
| 293 | 20241018 | 144300 | 65705345500 | 327000 | 326500 | 327000 | 326500 | 127 |
| 294 | 20241018 | 144200 | 65663867500 | 326500 | 326500 | 327000 | 326500 | 209 |
| 295 | 20241018 | 144100 | 65595607500 | 326500 | 326500 | 327000 | 326500 | 228 |
| 296 | 20241018 | 144000 | 65521157000 | 326500 | 326500 | 327000 | 326500 | 93 |
| 297 | 20241018 | 143900 | 65490788500 | 326500 | 326500 | 327000 | 326500 | 393 |
| 298 | 20241018 | 143800 | 65362346000 | 326500 | 326500 | 327000 | 326500 | 159 |
| 299 | 20241018 | 143700 | 65310421500 | 326500 | 326500 | 327000 | 326500 | 39 |
| 300 | 20241018 | 143600 | 65297684500 | 326500 | 327000 | 327000 | 326500 | 173 |
| 301 | 20241018 | 143500 | 65241197500 | 326500 | 326500 | 327000 | 326500 | 242 |
| 302 | 20241018 | 143400 | 65162157500 | 326500 | 326500 | 327000 | 326500 | 137 |
| 303 | 20241018 | 143300 | 65117409500 | 326500 | 326000 | 326500 | 326000 | 318 |
| 304 | 20241018 | 143200 | 65013614500 | 326500 | 325500 | 326500 | 325500 | 1236 |
| 305 | 20241018 | 143100 | 64610685500 | 325500 | 325000 | 326000 | 325000 | 341 |
| 306 | 20241018 | 143000 | 64499695000 | 325500 | 325000 | 325500 | 325000 | 3074 |
| 307 | 20241018 | 142900 | 63500253000 | 325000 | 325500 | 326000 | 325000 | 4584 |
| 308 | 20241018 | 142800 | 62009530500 | 325500 | 326000 | 326000 | 325500 | 563 |
| 309 | 20241018 | 142700 | 61826124000 | 326000 | 326500 | 326500 | 326000 | 2544 |
| 310 | 20241018 | 142600 | 60996777500 | 326000 | 326000 | 326500 | 326000 | 410 |
| 311 | 20241018 | 142500 | 60863110000 | 326500 | 326500 | 327000 | 326000 | 894 |
| 312 | 20241018 | 142400 | 60571232000 | 326500 | 326500 | 326500 | 326000 | 556 |
| 313 | 20241018 | 142300 | 60389749000 | 326500 | 326500 | 327000 | 326000 | 976 |
| 314 | 20241018 | 142200 | 60071039000 | 326500 | 327500 | 328000 | 326500 | 1542 |
| 315 | 20241018 | 142100 | 59566779500 | 327500 | 328500 | 328500 | 327500 | 932 |
| 316 | 20241018 | 142000 | 59261058000 | 328500 | 328000 | 328500 | 328000 | 1423 |
| 317 | 20241018 | 141900 | 58793694500 | 328000 | 328000 | 328500 | 327500 | 2718 |
| 318 | 20241018 | 141800 | 57901196000 | 328000 | 327500 | 328000 | 327000 | 4487 |
| 319 | 20241018 | 141700 | 56430954500 | 327500 | 327000 | 327500 | 326500 | 2201 |
| 320 | 20241018 | 141600 | 55710779000 | 327000 | 326500 | 327500 | 326000 | 2408 |
| 321 | 20241018 | 141500 | 54923209000 | 326500 | 326000 | 327000 | 326000 | 2994 |
| 322 | 20241018 | 141400 | 53945285500 | 326000 | 326000 | 326000 | 325500 | 623 |
| 323 | 20241018 | 141300 | 53742223000 | 326000 | 325000 | 326000 | 325000 | 1020 |
| 324 | 20241018 | 141200 | 53409733500 | 325000 | 325500 | 326000 | 325000 | 515 |
| 325 | 20241018 | 141100 | 53241939000 | 325500 | 325500 | 326000 | 325000 | 555 |
| 326 | 20241018 | 141000 | 53061326000 | 325500 | 325000 | 325500 | 325000 | 631 |
| 327 | 20241018 | 140900 | 52856026500 | 324500 | 324500 | 325000 | 324500 | 35 |
| 328 | 20241018 | 140800 | 52844664500 | 325000 | 324500 | 325000 | 324500 | 111 |
| 329 | 20241018 | 140700 | 52808627500 | 324500 | 325000 | 325000 | 324500 | 279 |
| 330 | 20241018 | 140600 | 52717983000 | 325000 | 324500 | 325500 | 324500 | 363 |
| 331 | 20241018 | 140500 | 52600018000 | 325000 | 324500 | 325000 | 324500 | 93 |
| 332 | 20241018 | 140400 | 52569835500 | 325000 | 325000 | 325000 | 324500 | 162 |
| 333 | 20241018 | 140300 | 52517245000 | 324500 | 324000 | 325000 | 324000 | 608 |
| 334 | 20241018 | 140200 | 52319818000 | 324500 | 324500 | 325000 | 324000 | 1018 |
| 335 | 20241018 | 140100 | 51989494500 | 324500 | 325000 | 325500 | 324500 | 1666 |
| 336 | 20241018 | 140000 | 51448658000 | 325000 | 325500 | 325500 | 325000 | 542 |
| 337 | 20241018 | 135900 | 51272451500 | 325000 | 325500 | 325500 | 325000 | 1521 |
| 338 | 20241018 | 135800 | 50778119500 | 325000 | 325000 | 325500 | 325000 | 75 |
| 339 | 20241018 | 135700 | 50753740000 | 325500 | 325000 | 325500 | 325000 | 293 |
| 340 | 20241018 | 135600 | 50658486500 | 325000 | 325500 | 326000 | 325000 | 391 |
| 341 | 20241018 | 135500 | 50531305500 | 325500 | 325500 | 326500 | 325000 | 726 |
| 342 | 20241018 | 135400 | 50294984000 | 326000 | 326000 | 326500 | 326000 | 1118 |
| 343 | 20241018 | 135300 | 49930514000 | 326000 | 326000 | 326500 | 326000 | 938 |
| 344 | 20241018 | 135200 | 49624396000 | 326500 | 326000 | 326500 | 326000 | 33 |
| 345 | 20241018 | 135100 | 49613636500 | 326000 | 326000 | 326500 | 326000 | 722 |
| 346 | 20241018 | 135000 | 49377914000 | 326000 | 326000 | 327000 | 326000 | 884 |
| 347 | 20241018 | 134900 | 49089376500 | 326000 | 326000 | 326500 | 326000 | 39 |
| 348 | 20241018 | 134800 | 49076660500 | 326000 | 326000 | 326500 | 326000 | 43 |
| 349 | 20241018 | 134700 | 49062637000 | 326000 | 326500 | 326500 | 326000 | 651 |
| 350 | 20241018 | 134600 | 48850103500 | 326500 | 326500 | 327000 | 326500 | 87 |
| 351 | 20241018 | 134500 | 48821692000 | 327000 | 326500 | 327000 | 326500 | 207 |
| 352 | 20241018 | 134400 | 48754102500 | 326500 | 326500 | 327000 | 326500 | 676 |
| 353 | 20241018 | 134300 | 48533237000 | 327000 | 326500 | 327000 | 326500 | 393 |
| 354 | 20241018 | 134200 | 48404770500 | 326500 | 325500 | 326500 | 325500 | 395 |
| 355 | 20241018 | 134100 | 48275943000 | 325500 | 326000 | 326000 | 325500 | 123 |
| 356 | 20241018 | 134000 | 48235896500 | 326000 | 326000 | 326500 | 326000 | 312 |
| 357 | 20241018 | 133900 | 48134178500 | 326000 | 326000 | 326500 | 326000 | 19 |
| 358 | 20241018 | 133800 | 48127980000 | 326000 | 326000 | 326500 | 325500 | 169 |
| 359 | 20241018 | 133700 | 48072883500 | 326500 | 326500 | 327000 | 326000 | 288 |
| 360 | 20241018 | 133600 | 47978876500 | 326500 | 326500 | 326500 | 326500 | 147 |
| 361 | 20241018 | 133500 | 47930881000 | 326500 | 327000 | 327000 | 326500 | 1153 |
| 362 | 20241018 | 133400 | 47554195000 | 327000 | 327500 | 328000 | 327000 | 2146 |
| 363 | 20241018 | 133300 | 46851341000 | 327500 | 328000 | 328000 | 327500 | 261 |
| 364 | 20241018 | 133200 | 46765767500 | 328000 | 327500 | 328500 | 327500 | 873 |
| 365 | 20241018 | 133100 | 46479431500 | 327500 | 327000 | 328500 | 327000 | 2871 |
| 366 | 20241018 | 133000 | 45538160000 | 327500 | 327500 | 328000 | 327000 | 710 |
| 367 | 20241018 | 132900 | 45305646000 | 327500 | 326500 | 327500 | 326000 | 3673 |
| 368 | 20241018 | 132800 | 44104729000 | 327000 | 326000 | 327000 | 326000 | 1021 |
| 369 | 20241018 | 132700 | 43771281500 | 326000 | 325000 | 326500 | 325000 | 1492 |
| 370 | 20241018 | 132600 | 43284729500 | 325000 | 326000 | 326000 | 325000 | 1133 |
| 371 | 20241018 | 132500 | 42915975500 | 325500 | 325500 | 326000 | 325000 | 896 |
| 372 | 20241018 | 132400 | 42624212500 | 325000 | 324500 | 325500 | 324500 | 684 |
| 373 | 20241018 | 132300 | 42401944000 | 325000 | 325000 | 325000 | 324500 | 56 |
| 374 | 20241018 | 132200 | 42383768000 | 325000 | 324500 | 325000 | 324500 | 99 |
| 375 | 20241018 | 132100 | 42351630000 | 324500 | 325000 | 325500 | 324500 | 1101 |
| 376 | 20241018 | 132000 | 41993978000 | 325000 | 324500 | 325500 | 324500 | 618 |
| 377 | 20241018 | 131900 | 41793125000 | 324500 | 324000 | 325000 | 324000 | 269 |
| 378 | 20241018 | 131800 | 41705831500 | 324000 | 324500 | 325000 | 324000 | 97 |
| 379 | 20241018 | 131700 | 41674379000 | 324500 | 324500 | 325000 | 324000 | 123 |
| 380 | 20241018 | 131600 | 41634494000 | 324000 | 324000 | 325000 | 324000 | 435 |
| 381 | 20241018 | 131500 | 41493364000 | 324000 | 324000 | 324500 | 324000 | 75 |
| 382 | 20241018 | 131400 | 41469050500 | 324000 | 324500 | 325000 | 324000 | 259 |
| 383 | 20241018 | 131300 | 41385056500 | 324500 | 324500 | 325000 | 324000 | 804 |
| 384 | 20241018 | 131200 | 41124158500 | 324500 | 324500 | 325000 | 324500 | 698 |
| 385 | 20241018 | 131100 | 40897650500 | 324500 | 324500 | 325000 | 324500 | 34 |
| 386 | 20241018 | 131000 | 40886609000 | 325000 | 325500 | 325500 | 324500 | 231 |
| 387 | 20241018 | 130900 | 40811549000 | 325000 | 325000 | 325000 | 324500 | 425 |
| 388 | 20241018 | 130800 | 40673448000 | 324500 | 325000 | 325500 | 324500 | 977 |
| 389 | 20241018 | 130700 | 40356019000 | 325000 | 325500 | 325500 | 325000 | 95 |
| 390 | 20241018 | 130600 | 40325140500 | 325500 | 325000 | 325500 | 325000 | 90 |
| 391 | 20241018 | 130500 | 40295881000 | 325000 | 325000 | 325500 | 325000 | 175 |
| 392 | 20241018 | 130400 | 40239005000 | 325500 | 325000 | 325500 | 325000 | 137 |
| 393 | 20241018 | 130300 | 40194467500 | 325000 | 325000 | 325500 | 325000 | 64 |
| 394 | 20241018 | 130200 | 40173665500 | 325500 | 325000 | 325500 | 325000 | 188 |
| 395 | 20241018 | 130100 | 40112540500 | 325000 | 325000 | 325500 | 325000 | 91 |
| 396 | 20241018 | 130000 | 40082954500 | 325000 | 325000 | 325500 | 324500 | 376 |
| 397 | 20241018 | 125900 | 39960836000 | 325000 | 324500 | 325500 | 324500 | 2295 |
| 398 | 20241018 | 125800 | 39215173500 | 324500 | 324500 | 325000 | 324500 | 1862 |
| 399 | 20241018 | 125700 | 38610875500 | 324500 | 325000 | 325000 | 324500 | 2810 |
| 400 | 20241018 | 125600 | 37697729000 | 325000 | 325000 | 325500 | 325000 | 2856 |
| 401 | 20241018 | 125500 | 36769526500 | 325500 | 325000 | 325500 | 325000 | 165 |
| 402 | 20241018 | 125400 | 36715873500 | 325500 | 325500 | 326000 | 325000 | 409 |
| 403 | 20241018 | 125300 | 36582852500 | 325500 | 325500 | 326000 | 325500 | 1056 |
| 404 | 20241018 | 125200 | 36239122000 | 325500 | 325500 | 326000 | 325500 | 1319 |
| 405 | 20241018 | 125100 | 35809782500 | 325500 | 325500 | 326000 | 325500 | 152 |
| 406 | 20241018 | 125000 | 35760295000 | 326000 | 325500 | 326000 | 325500 | 83 |
| 407 | 20241018 | 124900 | 35733248500 | 326000 | 326000 | 326000 | 325500 | 154 |
| 408 | 20241018 | 124800 | 35683071500 | 326000 | 326000 | 326000 | 325500 | 95 |
| 409 | 20241018 | 124700 | 35652120500 | 325500 | 325500 | 326000 | 325500 | 69 |
| 410 | 20241018 | 124600 | 35629659500 | 326000 | 325500 | 326000 | 325500 | 191 |
| 411 | 20241018 | 124500 | 35567484000 | 325500 | 325500 | 326000 | 325500 | 248 |
| 412 | 20241018 | 124400 | 35486749500 | 325500 | 326000 | 326000 | 325500 | 172 |
| 413 | 20241018 | 124300 | 35430752000 | 326000 | 325500 | 326000 | 325500 | 82 |
| 414 | 20241018 | 124200 | 35404048500 | 325500 | 326000 | 326000 | 325500 | 93 |
| 415 | 20241018 | 124100 | 35373766000 | 326000 | 326000 | 326000 | 325500 | 65 |
| 416 | 20241018 | 124000 | 35352601500 | 326000 | 326000 | 326500 | 325500 | 460 |
| 417 | 20241018 | 123900 | 35202787500 | 326000 | 326500 | 326500 | 326000 | 395 |
| 418 | 20241018 | 123800 | 35074013000 | 326000 | 326000 | 326500 | 326000 | 290 |
| 419 | 20241018 | 123700 | 34979471500 | 326000 | 326000 | 326500 | 326000 | 148 |
| 420 | 20241018 | 123600 | 34931223000 | 326000 | 326000 | 326500 | 325500 | 220 |
| 421 | 20241018 | 123500 | 34859515000 | 326000 | 326000 | 326500 | 326000 | 115 |
| 422 | 20241018 | 123400 | 34822024000 | 326000 | 326000 | 326000 | 326000 | 260 |
| 423 | 20241018 | 123300 | 34737264000 | 326000 | 326000 | 326500 | 326000 | 56 |
| 424 | 20241018 | 123200 | 34719007500 | 326000 | 326500 | 327000 | 326000 | 453 |
| 425 | 20241018 | 123100 | 34571233000 | 326500 | 326500 | 326500 | 326500 | 84 |
| 426 | 20241018 | 123000 | 34543807000 | 326500 | 326500 | 327000 | 326500 | 46 |
| 427 | 20241018 | 122900 | 34528782000 | 326500 | 326500 | 326500 | 326500 | 138 |
| 428 | 20241018 | 122800 | 34483725000 | 326500 | 326000 | 327000 | 326000 | 410 |
| 429 | 20241018 | 122700 | 34349872000 | 326000 | 326000 | 326500 | 326000 | 109 |
| 430 | 20241018 | 122600 | 34314334000 | 326000 | 326000 | 326500 | 326000 | 273 |
| 431 | 20241018 | 122500 | 34225248000 | 326000 | 326500 | 326500 | 326000 | 93 |
| 432 | 20241018 | 122400 | 34194918000 | 326500 | 326500 | 326500 | 326000 | 38 |
| 433 | 20241018 | 122300 | 34182522000 | 326000 | 326000 | 326500 | 326000 | 432 |
| 434 | 20241018 | 122200 | 34041489500 | 326000 | 326500 | 326500 | 326000 | 240 |
| 435 | 20241018 | 122100 | 33963247000 | 326000 | 326000 | 326500 | 326000 | 94 |
| 436 | 20241018 | 122000 | 33932600000 | 326000 | 326000 | 327000 | 326000 | 48 |
| 437 | 20241018 | 121900 | 33916945000 | 326500 | 326500 | 326500 | 326500 | 222 |
| 438 | 20241018 | 121800 | 33844462000 | 326500 | 327000 | 327000 | 326500 | 447 |
| 439 | 20241018 | 121700 | 33698365000 | 326500 | 327000 | 327000 | 326000 | 416 |
| 440 | 20241018 | 121600 | 33562391500 | 326500 | 327000 | 327000 | 326500 | 157 |
| 441 | 20241018 | 121500 | 33511129000 | 326500 | 326500 | 327000 | 326500 | 109 |
| 442 | 20241018 | 121400 | 33475538000 | 326500 | 326500 | 327000 | 326500 | 91 |
| 443 | 20241018 | 121300 | 33445825500 | 327000 | 326500 | 327000 | 326500 | 561 |
| 444 | 20241018 | 121200 | 33262501000 | 326500 | 325500 | 326500 | 325500 | 185 |
| 445 | 20241018 | 121100 | 33202160500 | 325500 | 325500 | 327000 | 325500 | 140 |
| 446 | 20241018 | 121000 | 33156544500 | 325500 | 327000 | 327000 | 325500 | 111 |
| 447 | 20241018 | 120900 | 33120365000 | 326500 | 326000 | 327000 | 325500 | 60 |
| 448 | 20241018 | 120800 | 33100799500 | 326000 | 326500 | 326500 | 326000 | 80 |
| 449 | 20241018 | 120700 | 33074715000 | 327000 | 326000 | 327000 | 326000 | 197 |
| 450 | 20241018 | 120600 | 33010491000 | 326000 | 326000 | 326500 | 326000 | 466 |
| 451 | 20241018 | 120500 | 32858414500 | 326000 | 326000 | 326000 | 325500 | 209 |
| 452 | 20241018 | 120400 | 32790339000 | 325500 | 325500 | 326000 | 325500 | 173 |
| 453 | 20241018 | 120300 | 32733993000 | 325500 | 325500 | 326000 | 325500 | 619 |
| 454 | 20241018 | 120200 | 32532339500 | 325500 | 326000 | 326500 | 325500 | 1902 |
| 455 | 20241018 | 120100 | 31912287000 | 326000 | 326000 | 326500 | 326000 | 110 |
| 456 | 20241018 | 120000 | 31876426000 | 326000 | 326500 | 327000 | 326000 | 268 |
| 457 | 20241018 | 115900 | 31788915500 | 326000 | 326500 | 327000 | 326000 | 802 |
| 458 | 20241018 | 115800 | 31527067500 | 327000 | 326500 | 327000 | 326500 | 75 |
| 459 | 20241018 | 115700 | 31502578000 | 327000 | 326500 | 327000 | 326500 | 102 |
| 460 | 20241018 | 115600 | 31469270000 | 326500 | 327000 | 327000 | 326500 | 56 |
| 461 | 20241018 | 115500 | 31450985000 | 327000 | 326500 | 327000 | 326500 | 150 |
| 462 | 20241018 | 115400 | 31401989000 | 327000 | 326500 | 327000 | 326500 | 309 |
| 463 | 20241018 | 115300 | 31301020000 | 326500 | 326500 | 327000 | 326500 | 93 |
| 464 | 20241018 | 115200 | 31270647500 | 327000 | 326500 | 327000 | 326500 | 217 |
| 465 | 20241018 | 115100 | 31199786000 | 326500 | 326500 | 327000 | 326500 | 221 |
| 466 | 20241018 | 115000 | 31127612000 | 327000 | 326500 | 327500 | 326500 | 190 |
| 467 | 20241018 | 114900 | 31065514500 | 326500 | 327000 | 327500 | 326500 | 32 |
| 468 | 20241018 | 114800 | 31055049000 | 327000 | 326500 | 327000 | 326500 | 309 |
| 469 | 20241018 | 114700 | 30954055500 | 326500 | 326500 | 327000 | 326500 | 60 |
| 470 | 20241018 | 114600 | 30934465000 | 326500 | 326500 | 327000 | 326500 | 50 |
| 471 | 20241018 | 114500 | 30918129000 | 327000 | 326500 | 327000 | 326500 | 207 |
| 472 | 20241018 | 114400 | 30850493000 | 326500 | 326500 | 327000 | 326500 | 90 |
| 473 | 20241018 | 114300 | 30821107000 | 327000 | 327000 | 327000 | 326500 | 68 |
| 474 | 20241018 | 114200 | 30798894500 | 327000 | 327000 | 327000 | 326500 | 55 |
| 475 | 20241018 | 114100 | 30780924000 | 326500 | 327000 | 327000 | 326500 | 233 |
| 476 | 20241018 | 114000 | 30704838000 | 327000 | 327000 | 327000 | 326500 | 173 |
| 477 | 20241018 | 113900 | 30648294500 | 327000 | 327000 | 327500 | 327000 | 275 |
| 478 | 20241018 | 113800 | 30558368500 | 327500 | 327000 | 327500 | 327000 | 156 |
| 479 | 20241018 | 113700 | 30507341500 | 327000 | 327500 | 327500 | 327000 | 343 |
| 480 | 20241018 | 113600 | 30395131000 | 327500 | 327500 | 328000 | 327500 | 75 |
| 481 | 20241018 | 113500 | 30370567000 | 327500 | 327500 | 328000 | 327500 | 504 |
| 482 | 20241018 | 113400 | 30205506500 | 327500 | 327500 | 328000 | 327500 | 115 |
| 483 | 20241018 | 113300 | 30167833500 | 328000 | 328000 | 328000 | 327500 | 189 |
| 484 | 20241018 | 113200 | 30105858500 | 328000 | 327500 | 328000 | 327500 | 252 |
| 485 | 20241018 | 113100 | 30023253500 | 328000 | 327000 | 328000 | 327000 | 514 |
| 486 | 20241018 | 113000 | 29854845500 | 327000 | 327000 | 327500 | 327000 | 116 |
| 487 | 20241018 | 112900 | 29816911500 | 327000 | 326500 | 327500 | 326500 | 460 |
| 488 | 20241018 | 112800 | 29666510000 | 327000 | 326000 | 327000 | 326000 | 750 |
| 489 | 20241018 | 112700 | 29421452500 | 326500 | 326500 | 326500 | 326000 | 391 |
| 490 | 20241018 | 112600 | 29293855000 | 326500 | 326000 | 327000 | 326000 | 356 |
| 491 | 20241018 | 112500 | 29177622500 | 326000 | 326000 | 326000 | 326000 | 125 |
| 492 | 20241018 | 112400 | 29136872500 | 326000 | 325500 | 326000 | 325500 | 901 |
| 493 | 20241018 | 112300 | 28843238000 | 325500 | 326000 | 326500 | 325500 | 267 |
| 494 | 20241018 | 112200 | 28756322000 | 326000 | 326000 | 326000 | 325500 | 355 |
| 495 | 20241018 | 112100 | 28640656500 | 326000 | 326500 | 326500 | 326000 | 973 |
| 496 | 20241018 | 112000 | 28323454000 | 326000 | 326000 | 326500 | 326000 | 207 |
| 497 | 20241018 | 111900 | 28255954000 | 326000 | 326000 | 326500 | 326000 | 74 |
| 498 | 20241018 | 111800 | 28231818500 | 326000 | 326000 | 326500 | 326000 | 297 |
| 499 | 20241018 | 111700 | 28134989000 | 326000 | 326000 | 326500 | 326000 | 243 |
| 500 | 20241018 | 111600 | 28055762500 | 326000 | 326500 | 326500 | 326000 | 116 |
| 501 | 20241018 | 111500 | 28017940000 | 326000 | 326500 | 326500 | 326000 | 114 |
| 502 | 20241018 | 111400 | 27980743500 | 326000 | 326500 | 326500 | 326000 | 177 |
| 503 | 20241018 | 111300 | 27923033500 | 326000 | 326000 | 326500 | 326000 | 153 |
| 504 | 20241018 | 111200 | 27873147500 | 326000 | 326000 | 326500 | 326000 | 121 |
| 505 | 20241018 | 111100 | 27833692000 | 326500 | 326000 | 326500 | 326000 | 120 |
| 506 | 20241018 | 111000 | 27794569000 | 326000 | 326500 | 326500 | 326000 | 391 |
| 507 | 20241018 | 110900 | 27667094500 | 326500 | 326000 | 326500 | 326000 | 305 |
| 508 | 20241018 | 110800 | 27567657500 | 326000 | 326500 | 326500 | 326000 | 247 |
| 509 | 20241018 | 110700 | 27487020500 | 326000 | 326500 | 327000 | 326000 | 491 |
| 510 | 20241018 | 110600 | 27326749000 | 326500 | 327000 | 327000 | 326500 | 169 |
| 511 | 20241018 | 110500 | 27271558500 | 326500 | 326500 | 327000 | 326500 | 133 |
| 512 | 20241018 | 110400 | 27228133000 | 327000 | 326500 | 327000 | 326500 | 241 |
| 513 | 20241018 | 110300 | 27149425000 | 326500 | 327000 | 327500 | 326500 | 183 |
| 514 | 20241018 | 110200 | 27089618500 | 327000 | 327000 | 327500 | 326500 | 133 |
| 515 | 20241018 | 110100 | 27046169000 | 326500 | 326500 | 327000 | 326500 | 451 |
| 516 | 20241018 | 110000 | 26898751500 | 326500 | 327000 | 327000 | 326500 | 130 |
| 517 | 20241018 | 105900 | 26856298500 | 326500 | 326500 | 327000 | 326000 | 328 |
| 518 | 20241018 | 105800 | 26749238000 | 326500 | 326500 | 326500 | 326000 | 229 |
| 519 | 20241018 | 105700 | 26674521000 | 326500 | 326000 | 326500 | 326000 | 340 |
| 520 | 20241018 | 105600 | 26563579500 | 326000 | 326000 | 326500 | 326000 | 205 |
| 521 | 20241018 | 105500 | 26496727000 | 326500 | 326500 | 326500 | 326000 | 159 |
| 522 | 20241018 | 105400 | 26444847500 | 326500 | 326000 | 326500 | 326000 | 357 |
| 523 | 20241018 | 105300 | 26328343500 | 326000 | 327000 | 327000 | 326000 | 882 |
| 524 | 20241018 | 105200 | 26040394000 | 327000 | 326500 | 327000 | 326500 | 278 |
| 525 | 20241018 | 105100 | 25949622000 | 327000 | 327000 | 327000 | 326500 | 267 |
| 526 | 20241018 | 105000 | 25862394000 | 326500 | 326500 | 327000 | 326500 | 308 |
| 527 | 20241018 | 104900 | 25761791500 | 326500 | 326500 | 327000 | 326500 | 460 |
| 528 | 20241018 | 104800 | 25611590500 | 327000 | 326500 | 327000 | 326500 | 335 |
| 529 | 20241018 | 104700 | 25502207000 | 326500 | 327000 | 327500 | 326500 | 1180 |
| 530 | 20241018 | 104600 | 25116403500 | 327000 | 327000 | 327500 | 327000 | 179 |
| 531 | 20241018 | 104500 | 25057868000 | 327000 | 327000 | 327500 | 327000 | 99 |
| 532 | 20241018 | 104400 | 25025492500 | 327000 | 327500 | 328000 | 327000 | 186 |
| 533 | 20241018 | 104300 | 24964627500 | 327500 | 327500 | 327500 | 327000 | 280 |
| 534 | 20241018 | 104200 | 24873002500 | 327500 | 327000 | 327500 | 327000 | 165 |
| 535 | 20241018 | 104100 | 24819005000 | 327000 | 327000 | 327500 | 327000 | 197 |
| 536 | 20241018 | 104000 | 24754551000 | 327000 | 327500 | 327500 | 327000 | 248 |
| 537 | 20241018 | 103900 | 24673384000 | 327500 | 327500 | 327500 | 327000 | 203 |
| 538 | 20241018 | 103800 | 24606988000 | 327500 | 327500 | 327500 | 327000 | 112 |
| 539 | 20241018 | 103700 | 24570338500 | 327500 | 327000 | 327500 | 327000 | 607 |
| 540 | 20241018 | 103600 | 24371598500 | 327000 | 327000 | 327500 | 327000 | 285 |
| 541 | 20241018 | 103500 | 24278401000 | 327000 | 327000 | 327000 | 327000 | 222 |
| 542 | 20241018 | 103400 | 24205807000 | 327500 | 327000 | 327500 | 327000 | 315 |
| 543 | 20241018 | 103300 | 24102801000 | 327500 | 327500 | 328000 | 327000 | 1347 |
| 544 | 20241018 | 103200 | 23661817000 | 327500 | 328000 | 328000 | 327500 | 267 |
| 545 | 20241018 | 103100 | 23574360000 | 328000 | 328000 | 328000 | 327500 | 191 |
| 546 | 20241018 | 103000 | 23511801000 | 327500 | 327500 | 328000 | 327500 | 393 |
| 547 | 20241018 | 102900 | 23382990000 | 327500 | 327500 | 328000 | 327500 | 241 |
| 548 | 20241018 | 102800 | 23304059500 | 327500 | 327500 | 328000 | 327500 | 298 |
| 549 | 20241018 | 102700 | 23206461500 | 328000 | 327500 | 328000 | 327500 | 282 |
| 550 | 20241018 | 102600 | 23114016000 | 328000 | 328000 | 328500 | 327500 | 281 |
| 551 | 20241018 | 102500 | 23021895000 | 328000 | 328000 | 328500 | 328000 | 252 |
| 552 | 20241018 | 102400 | 22939236000 | 328000 | 328000 | 328500 | 328000 | 268 |
| 553 | 20241018 | 102300 | 22851312500 | 328000 | 328000 | 328500 | 328000 | 151 |
| 554 | 20241018 | 102200 | 22801782000 | 328500 | 328500 | 328500 | 328000 | 203 |
| 555 | 20241018 | 102100 | 22735175500 | 328000 | 328000 | 328500 | 328000 | 56 |
| 556 | 20241018 | 102000 | 22716797000 | 328000 | 328500 | 329000 | 328000 | 360 |
| 557 | 20241018 | 101900 | 22598545000 | 329000 | 329000 | 329000 | 328500 | 90 |
| 558 | 20241018 | 101800 | 22568975500 | 328500 | 328500 | 329000 | 328500 | 133 |
| 559 | 20241018 | 101700 | 22525232500 | 329000 | 328500 | 329000 | 328500 | 426 |
| 560 | 20241018 | 101600 | 22385215000 | 329000 | 328000 | 329000 | 328000 | 395 |
| 561 | 20241018 | 101500 | 22255464500 | 327500 | 328000 | 328500 | 327500 | 620 |
| 562 | 20241018 | 101400 | 22052133500 | 328000 | 328000 | 328000 | 327500 | 193 |
| 563 | 20241018 | 101300 | 21988880000 | 328000 | 327500 | 328000 | 327500 | 293 |
| 564 | 20241018 | 101200 | 21892919000 | 327500 | 327500 | 328000 | 327500 | 151 |
| 565 | 20241018 | 101100 | 21843464500 | 327500 | 327500 | 328000 | 327500 | 271 |
| 566 | 20241018 | 101000 | 21754709500 | 327500 | 328000 | 328000 | 327500 | 248 |
| 567 | 20241018 | 100900 | 21673415000 | 327500 | 327500 | 328000 | 327500 | 63 |
| 568 | 20241018 | 100800 | 21652781000 | 327500 | 328000 | 328000 | 327500 | 573 |
| 569 | 20241018 | 100700 | 21465115000 | 328000 | 328000 | 328500 | 328000 | 281 |
| 570 | 20241018 | 100600 | 21372943500 | 328500 | 328000 | 328500 | 328000 | 372 |
| 571 | 20241018 | 100500 | 21250925000 | 328000 | 327500 | 328500 | 327500 | 1023 |
| 572 | 20241018 | 100400 | 20915383500 | 327500 | 327500 | 328000 | 327500 | 220 |
| 573 | 20241018 | 100300 | 20843326000 | 327500 | 327500 | 328000 | 327500 | 313 |
| 574 | 20241018 | 100200 | 20740813000 | 328000 | 327500 | 328000 | 327500 | 265 |
| 575 | 20241018 | 100100 | 20653935500 | 327500 | 327000 | 328000 | 327000 | 251 |
| 576 | 20241018 | 100000 | 20571731000 | 327500 | 327500 | 328000 | 327000 | 211 |
| 577 | 20241018 | 095900 | 20502657500 | 327500 | 327500 | 327500 | 327000 | 347 |
| 578 | 20241018 | 095800 | 20389177000 | 327000 | 327500 | 327500 | 327000 | 111 |
| 579 | 20241018 | 095700 | 20352875500 | 327500 | 327500 | 327500 | 326500 | 750 |
| 580 | 20241018 | 095600 | 20107734000 | 327000 | 327500 | 328000 | 327000 | 3298 |
| 581 | 20241018 | 095500 | 19028507000 | 327000 | 327000 | 328000 | 327000 | 1725 |
| 582 | 20241018 | 095400 | 18464170500 | 327000 | 327500 | 327500 | 327000 | 373 |
| 583 | 20241018 | 095300 | 18342194000 | 327000 | 327000 | 327500 | 327000 | 401 |
| 584 | 20241018 | 095200 | 18211049000 | 327500 | 327500 | 327500 | 327000 | 409 |
| 585 | 20241018 | 095100 | 18077270000 | 327000 | 327000 | 327500 | 327000 | 345 |
| 586 | 20241018 | 095000 | 17964444500 | 327000 | 327500 | 328000 | 327000 | 528 |
| 587 | 20241018 | 094900 | 17791579500 | 327500 | 328000 | 328000 | 327500 | 581 |
| 588 | 20241018 | 094800 | 17601135500 | 328000 | 328000 | 328000 | 327500 | 724 |
| 589 | 20241018 | 094700 | 17363982000 | 327500 | 328000 | 328000 | 327500 | 543 |
| 590 | 20241018 | 094600 | 17185938500 | 328000 | 328500 | 328500 | 328000 | 488 |
| 591 | 20241018 | 094500 | 17025745500 | 328500 | 328500 | 329000 | 328500 | 440 |
| 592 | 20241018 | 094400 | 16881198000 | 329000 | 329000 | 329500 | 328500 | 673 |
| 593 | 20241018 | 094300 | 16659884500 | 329000 | 330000 | 330000 | 329000 | 329 |
| 594 | 20241018 | 094200 | 16551584500 | 329500 | 330000 | 330500 | 329500 | 677 |
| 595 | 20241018 | 094100 | 16328295000 | 330000 | 331000 | 331000 | 330000 | 327 |
| 596 | 20241018 | 094000 | 16220227500 | 331000 | 331000 | 331000 | 330500 | 106 |
| 597 | 20241018 | 093900 | 16185157500 | 331000 | 331500 | 331500 | 330500 | 787 |
| 598 | 20241018 | 093800 | 15924652000 | 331000 | 330000 | 331000 | 330000 | 692 |
| 599 | 20241018 | 093700 | 15695806000 | 330000 | 330500 | 331000 | 330000 | 482 |
| 600 | 20241018 | 093600 | 15536507000 | 330500 | 330000 | 330500 | 329500 | 663 |
| 601 | 20241018 | 093500 | 15317566500 | 329500 | 330000 | 330000 | 329500 | 633 |
| 602 | 20241018 | 093400 | 15108751000 | 330000 | 328000 | 330000 | 328000 | 1005 |
| 603 | 20241018 | 093300 | 14778037500 | 328000 | 328500 | 329000 | 328000 | 309 |
| 604 | 20241018 | 093200 | 14676559000 | 328000 | 328500 | 329000 | 328000 | 420 |
| 605 | 20241018 | 093100 | 14538590000 | 328500 | 327500 | 328500 | 327000 | 889 |
| 606 | 20241018 | 093000 | 14247027000 | 327500 | 326500 | 328000 | 326000 | 1446 |
| 607 | 20241018 | 092900 | 13774026000 | 326500 | 327500 | 327500 | 326000 | 1499 |
| 608 | 20241018 | 092800 | 13284216000 | 327000 | 328000 | 328000 | 327000 | 2611 |
| 609 | 20241018 | 092700 | 12428884000 | 328000 | 328000 | 329000 | 328000 | 672 |
| 610 | 20241018 | 092600 | 12208185500 | 328000 | 328500 | 329000 | 328000 | 484 |
| 611 | 20241018 | 092500 | 12049216500 | 328500 | 328000 | 328500 | 327500 | 1632 |
| 612 | 20241018 | 092400 | 11513661000 | 327500 | 328000 | 328500 | 327500 | 684 |
| 613 | 20241018 | 092300 | 11289374500 | 328500 | 328500 | 328500 | 327500 | 1518 |
| 614 | 20241018 | 092200 | 10791556500 | 328500 | 328500 | 329000 | 328500 | 1130 |
| 615 | 20241018 | 092100 | 10420340000 | 329000 | 330000 | 330000 | 329000 | 631 |
| 616 | 20241018 | 092000 | 10212582000 | 329500 | 330000 | 330500 | 329500 | 1219 |
| 617 | 20241018 | 091900 | 9810347000 | 330000 | 330500 | 331000 | 330000 | 933 |
| 618 | 20241018 | 091800 | 9502088500 | 330500 | 331000 | 331000 | 330500 | 136 |
| 619 | 20241018 | 091700 | 9457126500 | 331000 | 332000 | 332000 | 330500 | 1696 |
| 620 | 20241018 | 091600 | 8895404000 | 332000 | 332500 | 332500 | 331500 | 1441 |
| 621 | 20241018 | 091500 | 8416818000 | 332500 | 332500 | 333000 | 332500 | 657 |
| 622 | 20241018 | 091400 | 8198211500 | 332500 | 333000 | 333000 | 332500 | 361 |
| 623 | 20241018 | 091300 | 8078157500 | 333000 | 333000 | 333000 | 332500 | 423 |
| 624 | 20241018 | 091200 | 7937332500 | 333000 | 333500 | 333500 | 332500 | 1447 |
| 625 | 20241018 | 091100 | 7455149500 | 333500 | 333000 | 333500 | 333000 | 333 |
| 626 | 20241018 | 091000 | 7344157000 | 333500 | 332000 | 333500 | 332000 | 2714 |
| 627 | 20241018 | 090900 | 6441047500 | 331500 | 332000 | 332500 | 331500 | 414 |
| 628 | 20241018 | 090800 | 6303602500 | 331500 | 331500 | 332000 | 331500 | 1686 |
| 629 | 20241018 | 090700 | 5744017000 | 331000 | 332500 | 333000 | 331000 | 926 |
| 630 | 20241018 | 090600 | 5436537500 | 332500 | 332000 | 332500 | 331500 | 1235 |
| 631 | 20241018 | 090500 | 5026947000 | 331500 | 332500 | 332500 | 331000 | 1564 |
| 632 | 20241018 | 090400 | 4508364000 | 332000 | 332000 | 332500 | 331500 | 1425 |
| 633 | 20241018 | 090300 | 4035318000 | 331500 | 333500 | 333500 | 331500 | 3174 |
| 634 | 20241018 | 090200 | 2978610000 | 333500 | 333500 | 334000 | 332500 | 2153 |
| 635 | 20241018 | 090100 | 2261435000 | 334000 | 332500 | 334000 | 332000 | 2218 |
| 636 | 20241018 | 090000 | 1521402500 | 332500 | 331500 | 333000 | 331000 | 4544 |