35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 185700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 26992 |
| 3 | 20241016 | 185600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 4 | 20241016 | 185500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 5 | 20241016 | 185400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 6 | 20241016 | 185300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 7 | 20241016 | 185200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 8 | 20241016 | 185100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 9 | 20241016 | 185000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 10 | 20241016 | 184900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 11 | 20241016 | 184800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 12 | 20241016 | 184700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 13 | 20241016 | 184600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 14 | 20241016 | 184500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 15 | 20241016 | 184400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 16 | 20241016 | 184300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 17 | 20241016 | 184200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 18 | 20241016 | 184100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 19 | 20241016 | 184000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 20 | 20241016 | 183900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 21 | 20241016 | 183800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 22 | 20241016 | 183700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 23 | 20241016 | 183600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 24 | 20241016 | 183500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 25 | 20241016 | 183400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 26 | 20241016 | 183300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 27 | 20241016 | 183200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 28 | 20241016 | 183100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 29 | 20241016 | 183000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 30 | 20241016 | 182900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 31 | 20241016 | 182800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 32 | 20241016 | 182700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 26992 |
| 33 | 20241016 | 182600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 34 | 20241016 | 182500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 35 | 20241016 | 182400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 36 | 20241016 | 182300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 37 | 20241016 | 182200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 38 | 20241016 | 182100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 39 | 20241016 | 182000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 40 | 20241016 | 181900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 41 | 20241016 | 181800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 42 | 20241016 | 181700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 43 | 20241016 | 181600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 44 | 20241016 | 181500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 45 | 20241016 | 181400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 46 | 20241016 | 181300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 47 | 20241016 | 181200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 48 | 20241016 | 181100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 49 | 20241016 | 181000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 50 | 20241016 | 180900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 51 | 20241016 | 180800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 52 | 20241016 | 180700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 53 | 20241016 | 180600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 54 | 20241016 | 180500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 55 | 20241016 | 180400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 56 | 20241016 | 180300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 57 | 20241016 | 180200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 58 | 20241016 | 180100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 59 | 20241016 | 180000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 60 | 20241016 | 175900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 61 | 20241016 | 175800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 62 | 20241016 | 175700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 26992 |
| 63 | 20241016 | 175600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 64 | 20241016 | 175500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 65 | 20241016 | 175400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 66 | 20241016 | 175300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 67 | 20241016 | 175200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 68 | 20241016 | 175100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 69 | 20241016 | 175000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 70 | 20241016 | 174900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 71 | 20241016 | 174800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 72 | 20241016 | 174700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 73 | 20241016 | 174600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 74 | 20241016 | 174500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 75 | 20241016 | 174400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 76 | 20241016 | 174300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 77 | 20241016 | 174200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 78 | 20241016 | 174100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 79 | 20241016 | 174000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 80 | 20241016 | 173900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 81 | 20241016 | 173800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 82 | 20241016 | 173700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 83 | 20241016 | 173600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 84 | 20241016 | 173500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 85 | 20241016 | 173400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 86 | 20241016 | 173300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 87 | 20241016 | 173200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 88 | 20241016 | 173100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 89 | 20241016 | 173000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 90 | 20241016 | 172900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 91 | 20241016 | 172800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 92 | 20241016 | 172700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 26992 |
| 93 | 20241016 | 172600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 94 | 20241016 | 172500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 95 | 20241016 | 172400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 96 | 20241016 | 172300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 97 | 20241016 | 172200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 98 | 20241016 | 172100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 99 | 20241016 | 172000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 100 | 20241016 | 171900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 101 | 20241016 | 171800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 102 | 20241016 | 171700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 103 | 20241016 | 171600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 104 | 20241016 | 171500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 105 | 20241016 | 171400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 106 | 20241016 | 171300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 107 | 20241016 | 171200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 108 | 20241016 | 171100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 109 | 20241016 | 171000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 110 | 20241016 | 170900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 111 | 20241016 | 170800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 112 | 20241016 | 170700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 113 | 20241016 | 170600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 114 | 20241016 | 170500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 115 | 20241016 | 170400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 116 | 20241016 | 170300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 117 | 20241016 | 170200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 118 | 20241016 | 170100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 119 | 20241016 | 170000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 120 | 20241016 | 165900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 121 | 20241016 | 165800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 122 | 20241016 | 165700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 26992 |
| 123 | 20241016 | 165600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 124 | 20241016 | 165500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 125 | 20241016 | 165400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 126 | 20241016 | 165300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 127 | 20241016 | 165200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 128 | 20241016 | 165100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 129 | 20241016 | 165000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 130 | 20241016 | 164900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 131 | 20241016 | 164800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 132 | 20241016 | 164700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 133 | 20241016 | 164600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 134 | 20241016 | 164500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 135 | 20241016 | 164400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 136 | 20241016 | 164300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 137 | 20241016 | 164200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 138 | 20241016 | 164100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 139 | 20241016 | 164000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 140 | 20241016 | 163900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 141 | 20241016 | 163800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 142 | 20241016 | 163700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 143 | 20241016 | 163600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 144 | 20241016 | 163500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 145 | 20241016 | 163400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 146 | 20241016 | 163300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 147 | 20241016 | 163200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 148 | 20241016 | 163100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 149 | 20241016 | 163000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 150 | 20241016 | 162900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 151 | 20241016 | 162800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 152 | 20241016 | 162700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 26992 |
| 153 | 20241016 | 162600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 154 | 20241016 | 162500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 155 | 20241016 | 162400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 156 | 20241016 | 162300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 157 | 20241016 | 162200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 158 | 20241016 | 162100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 159 | 20241016 | 162000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 160 | 20241016 | 161900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 161 | 20241016 | 161800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 162 | 20241016 | 161700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 163 | 20241016 | 161600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 164 | 20241016 | 161500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 165 | 20241016 | 161400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 166 | 20241016 | 161300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 167 | 20241016 | 161200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 168 | 20241016 | 161100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 169 | 20241016 | 161000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 170 | 20241016 | 160900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 171 | 20241016 | 160800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 172 | 20241016 | 160700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 173 | 20241016 | 160600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 174 | 20241016 | 160500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 175 | 20241016 | 160400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 176 | 20241016 | 160300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 177 | 20241016 | 160200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 178 | 20241016 | 160100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 179 | 20241016 | 160000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 180 | 20241016 | 155900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 181 | 20241016 | 155800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 182 | 20241016 | 155700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 26992 |
| 183 | 20241016 | 155600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 184 | 20241016 | 155500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 185 | 20241016 | 155400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 186 | 20241016 | 155300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 187 | 20241016 | 155200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 188 | 20241016 | 155100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 189 | 20241016 | 155000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 190 | 20241016 | 154900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 191 | 20241016 | 154800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 192 | 20241016 | 154700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 193 | 20241016 | 154600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20241016 | 154500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 195 | 20241016 | 154400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20241016 | 154300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20241016 | 154200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20241016 | 154100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20241016 | 154000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20241016 | 153900 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20241016 | 153800 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20241016 | 153700 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20241016 | 153600 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20241016 | 153500 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20241016 | 153400 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 206 | 20241016 | 153300 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20241016 | 153200 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 208 | 20241016 | 153100 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 209 | 20241016 | 153000 | 146931152500 | 241500 | 241500 | 241500 | 241500 | 26992 |
| 210 | 20241016 | 152900 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 211 | 20241016 | 152800 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 212 | 20241016 | 152700 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 213 | 20241016 | 152600 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 214 | 20241016 | 152500 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 215 | 20241016 | 152400 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 216 | 20241016 | 152300 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 217 | 20241016 | 152200 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 218 | 20241016 | 152100 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 219 | 20241016 | 152000 | 140412584500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 220 | 20241016 | 151900 | 140412584500 | 239500 | 240000 | 240500 | 239500 | 975 |
| 221 | 20241016 | 151800 | 140178741500 | 240000 | 240500 | 240500 | 240000 | 661 |
| 222 | 20241016 | 151700 | 140020026500 | 240500 | 241000 | 241000 | 240000 | 1436 |
| 223 | 20241016 | 151600 | 139674373500 | 241000 | 241500 | 241500 | 240500 | 1961 |
| 224 | 20241016 | 151500 | 139201669500 | 241500 | 241500 | 241500 | 241000 | 742 |
| 225 | 20241016 | 151400 | 139022628500 | 241500 | 241000 | 241500 | 241000 | 840 |
| 226 | 20241016 | 151300 | 138819902500 | 241000 | 241500 | 241500 | 241000 | 669 |
| 227 | 20241016 | 151200 | 138658418500 | 241500 | 241500 | 241500 | 241000 | 855 |
| 228 | 20241016 | 151100 | 138452048000 | 241500 | 241000 | 241500 | 241000 | 960 |
| 229 | 20241016 | 151000 | 138220430500 | 241500 | 241500 | 241500 | 241000 | 1003 |
| 230 | 20241016 | 150900 | 137978319000 | 241000 | 241500 | 242000 | 241000 | 3268 |
| 231 | 20241016 | 150800 | 137189042500 | 241500 | 241000 | 241500 | 241000 | 1414 |
| 232 | 20241016 | 150700 | 136847679000 | 241500 | 241500 | 241500 | 241000 | 1651 |
| 233 | 20241016 | 150600 | 136449082000 | 241500 | 241500 | 241500 | 241000 | 1187 |
| 234 | 20241016 | 150500 | 136162503000 | 241500 | 241500 | 241500 | 241000 | 1154 |
| 235 | 20241016 | 150400 | 135883891000 | 241500 | 241000 | 241500 | 241000 | 990 |
| 236 | 20241016 | 150300 | 135644873500 | 241500 | 241000 | 241500 | 241000 | 890 |
| 237 | 20241016 | 150200 | 135430028500 | 241500 | 241500 | 242000 | 241000 | 1899 |
| 238 | 20241016 | 150100 | 134971491000 | 241500 | 241500 | 241500 | 241000 | 953 |
| 239 | 20241016 | 150000 | 134741435500 | 241000 | 242000 | 242000 | 241000 | 879 |
| 240 | 20241016 | 145900 | 134529200500 | 242000 | 241500 | 242000 | 241000 | 1880 |
| 241 | 20241016 | 145800 | 134075213500 | 241500 | 241500 | 241500 | 241000 | 1553 |
| 242 | 20241016 | 145700 | 133700354500 | 241000 | 241000 | 241500 | 241000 | 2017 |
| 243 | 20241016 | 145600 | 133213794000 | 241500 | 241000 | 241500 | 241000 | 1463 |
| 244 | 20241016 | 145500 | 132860687500 | 241000 | 241000 | 241500 | 240500 | 2706 |
| 245 | 20241016 | 145400 | 132208622500 | 241000 | 241000 | 241000 | 240500 | 1822 |
| 246 | 20241016 | 145300 | 131769659000 | 241000 | 241000 | 241500 | 240500 | 1921 |
| 247 | 20241016 | 145200 | 131306886500 | 241500 | 241500 | 241500 | 241000 | 1294 |
| 248 | 20241016 | 145100 | 130994674000 | 241500 | 241500 | 242000 | 240500 | 5025 |
| 249 | 20241016 | 145000 | 129782549500 | 241500 | 241500 | 241500 | 241000 | 1318 |
| 250 | 20241016 | 144900 | 129464375000 | 241500 | 241500 | 241500 | 241000 | 1501 |
| 251 | 20241016 | 144800 | 129102039000 | 241500 | 241500 | 241500 | 241000 | 1520 |
| 252 | 20241016 | 144700 | 128735099500 | 241000 | 241000 | 241500 | 240500 | 2001 |
| 253 | 20241016 | 144600 | 128252606500 | 241000 | 241000 | 241500 | 240500 | 1351 |
| 254 | 20241016 | 144500 | 127927089000 | 240500 | 241000 | 241000 | 240500 | 1383 |
| 255 | 20241016 | 144400 | 127593917000 | 241000 | 241000 | 241000 | 240500 | 1298 |
| 256 | 20241016 | 144300 | 127281185500 | 241000 | 241000 | 241000 | 240500 | 1324 |
| 257 | 20241016 | 144200 | 126962201000 | 241000 | 241000 | 241000 | 240500 | 1514 |
| 258 | 20241016 | 144100 | 126597477000 | 241000 | 241000 | 241000 | 240000 | 2685 |
| 259 | 20241016 | 144000 | 125951014500 | 240500 | 241000 | 241000 | 240500 | 1610 |
| 260 | 20241016 | 143900 | 125563228500 | 241000 | 241000 | 241000 | 240500 | 1374 |
| 261 | 20241016 | 143800 | 125232232500 | 241000 | 241000 | 241000 | 240500 | 1285 |
| 262 | 20241016 | 143700 | 124922656000 | 240500 | 241000 | 241000 | 240500 | 1287 |
| 263 | 20241016 | 143600 | 124612634500 | 240500 | 241000 | 241000 | 240500 | 1433 |
| 264 | 20241016 | 143500 | 124267422500 | 241000 | 241000 | 241000 | 240500 | 1220 |
| 265 | 20241016 | 143400 | 123973526500 | 240500 | 242000 | 242000 | 240500 | 3553 |
| 266 | 20241016 | 143300 | 123115279000 | 242000 | 241500 | 242000 | 241500 | 1935 |
| 267 | 20241016 | 143200 | 122647289500 | 242000 | 242000 | 242000 | 241500 | 1158 |
| 268 | 20241016 | 143100 | 122367108500 | 242000 | 242000 | 242000 | 241500 | 1323 |
| 269 | 20241016 | 143000 | 122047161500 | 242000 | 241500 | 242000 | 241000 | 1602 |
| 270 | 20241016 | 142900 | 121660268000 | 241500 | 241500 | 241500 | 241000 | 1260 |
| 271 | 20241016 | 142800 | 121356023000 | 241000 | 241500 | 241500 | 241000 | 1531 |
| 272 | 20241016 | 142700 | 120986478000 | 241500 | 241500 | 241500 | 241000 | 1894 |
| 273 | 20241016 | 142600 | 120529149000 | 241500 | 241000 | 241500 | 241000 | 1200 |
| 274 | 20241016 | 142500 | 120239452500 | 241500 | 241500 | 241500 | 241000 | 1417 |
| 275 | 20241016 | 142400 | 119897344000 | 241500 | 241500 | 241500 | 241000 | 1493 |
| 276 | 20241016 | 142300 | 119536932000 | 241500 | 241000 | 241500 | 241000 | 1605 |
| 277 | 20241016 | 142200 | 119149430000 | 241500 | 241000 | 241500 | 241000 | 1843 |
| 278 | 20241016 | 142100 | 118704558500 | 241500 | 241000 | 241500 | 240500 | 1562 |
| 279 | 20241016 | 142000 | 118327723000 | 241000 | 241000 | 241000 | 240500 | 1217 |
| 280 | 20241016 | 141900 | 118034495000 | 241000 | 241000 | 241000 | 240500 | 2472 |
| 281 | 20241016 | 141800 | 117439199500 | 241000 | 241000 | 241000 | 240000 | 1927 |
| 282 | 20241016 | 141700 | 116975132000 | 241000 | 241500 | 241500 | 240500 | 2244 |
| 283 | 20241016 | 141600 | 116434268000 | 241500 | 240500 | 241500 | 240500 | 5374 |
| 284 | 20241016 | 141500 | 115137945000 | 240500 | 241000 | 241000 | 240000 | 5620 |
| 285 | 20241016 | 141400 | 113785527500 | 241000 | 241000 | 241000 | 240500 | 1283 |
| 286 | 20241016 | 141300 | 113476589000 | 241000 | 241000 | 241000 | 240500 | 2098 |
| 287 | 20241016 | 141200 | 112971101500 | 241000 | 240500 | 241000 | 240500 | 1066 |
| 288 | 20241016 | 141100 | 112714309500 | 241000 | 240500 | 241000 | 240500 | 1201 |
| 289 | 20241016 | 141000 | 112424996000 | 240500 | 240500 | 241000 | 240500 | 1374 |
| 290 | 20241016 | 140900 | 112094195500 | 241000 | 240000 | 241000 | 240000 | 1731 |
| 291 | 20241016 | 140800 | 111678024500 | 240000 | 240500 | 241000 | 240000 | 2805 |
| 292 | 20241016 | 140700 | 111003446500 | 241000 | 240500 | 241500 | 240500 | 2577 |
| 293 | 20241016 | 140600 | 110382467000 | 241000 | 242000 | 242000 | 240500 | 2013 |
| 294 | 20241016 | 140500 | 109896574500 | 242000 | 242000 | 242000 | 241500 | 1587 |
| 295 | 20241016 | 140400 | 109512874500 | 242000 | 242000 | 242000 | 241500 | 1181 |
| 296 | 20241016 | 140300 | 109227201000 | 242000 | 241500 | 242000 | 241000 | 1409 |
| 297 | 20241016 | 140200 | 108886890500 | 241500 | 242000 | 242000 | 241000 | 1027 |
| 298 | 20241016 | 140100 | 108638839500 | 242000 | 242000 | 242000 | 241500 | 1720 |
| 299 | 20241016 | 140000 | 108222996500 | 242000 | 241500 | 242000 | 241000 | 3289 |
| 300 | 20241016 | 135900 | 107429105000 | 241500 | 242000 | 242000 | 241000 | 2420 |
| 301 | 20241016 | 135800 | 106844539500 | 242000 | 241500 | 242000 | 241500 | 1497 |
| 302 | 20241016 | 135700 | 106482463000 | 242000 | 241500 | 242000 | 241500 | 3667 |
| 303 | 20241016 | 135600 | 105595189500 | 242000 | 241500 | 242500 | 241500 | 3896 |
| 304 | 20241016 | 135500 | 104652402500 | 241500 | 241500 | 242000 | 241500 | 1549 |
| 305 | 20241016 | 135400 | 104277743500 | 242000 | 242000 | 242000 | 241500 | 2467 |
| 306 | 20241016 | 135300 | 103680852500 | 242000 | 241500 | 242000 | 241500 | 4668 |
| 307 | 20241016 | 135200 | 102551342500 | 242000 | 241500 | 242000 | 241500 | 1578 |
| 308 | 20241016 | 135100 | 102169961000 | 242000 | 241500 | 242000 | 241000 | 2343 |
| 309 | 20241016 | 135000 | 101604220000 | 241500 | 241000 | 241500 | 240500 | 3045 |
| 310 | 20241016 | 134900 | 100869641000 | 241000 | 241500 | 241500 | 240500 | 2557 |
| 311 | 20241016 | 134800 | 100253407500 | 241500 | 240500 | 241500 | 240500 | 2941 |
| 312 | 20241016 | 134700 | 99544219500 | 241000 | 242000 | 242000 | 241000 | 5236 |
| 313 | 20241016 | 134600 | 98279553000 | 242000 | 242000 | 242000 | 241500 | 2261 |
| 314 | 20241016 | 134500 | 97732488000 | 242000 | 242000 | 242000 | 241500 | 1740 |
| 315 | 20241016 | 134400 | 97311501500 | 242000 | 241500 | 242000 | 241000 | 8473 |
| 316 | 20241016 | 134300 | 95264880000 | 241500 | 240500 | 241500 | 240500 | 6824 |
| 317 | 20241016 | 134200 | 93620053500 | 240500 | 240500 | 241000 | 240500 | 2144 |
| 318 | 20241016 | 134100 | 93103660500 | 241000 | 240500 | 241000 | 240000 | 3640 |
| 319 | 20241016 | 134000 | 92228145000 | 240500 | 239500 | 240500 | 239500 | 12775 |
| 320 | 20241016 | 133900 | 89161636000 | 240000 | 240000 | 240000 | 239500 | 2814 |
| 321 | 20241016 | 133800 | 88486536000 | 239500 | 239500 | 240000 | 239500 | 2075 |
| 322 | 20241016 | 133700 | 87988898000 | 239500 | 240000 | 240000 | 239500 | 2736 |
| 323 | 20241016 | 133600 | 87332417000 | 239500 | 239500 | 240000 | 239000 | 7363 |
| 324 | 20241016 | 133500 | 85568535500 | 239500 | 239000 | 239500 | 238500 | 5670 |
| 325 | 20241016 | 133400 | 84212679000 | 239000 | 239000 | 239000 | 238500 | 1754 |
| 326 | 20241016 | 133300 | 83793523500 | 239000 | 239000 | 239000 | 238500 | 1562 |
| 327 | 20241016 | 133200 | 83420407000 | 239000 | 238500 | 239000 | 238500 | 1356 |
| 328 | 20241016 | 133100 | 83096557500 | 239000 | 239000 | 239000 | 238500 | 661 |
| 329 | 20241016 | 133000 | 82938701000 | 239000 | 239000 | 239000 | 238500 | 898 |
| 330 | 20241016 | 132900 | 82724264500 | 239000 | 239000 | 239000 | 238500 | 1174 |
| 331 | 20241016 | 132800 | 82443982000 | 239000 | 239000 | 239000 | 238500 | 807 |
| 332 | 20241016 | 132700 | 82251185500 | 239000 | 239000 | 239000 | 238500 | 837 |
| 333 | 20241016 | 132600 | 82051266000 | 239000 | 239000 | 239000 | 238500 | 1417 |
| 334 | 20241016 | 132500 | 81712806000 | 239000 | 239000 | 239000 | 238500 | 801 |
| 335 | 20241016 | 132400 | 81521489500 | 239000 | 239000 | 239000 | 238500 | 660 |
| 336 | 20241016 | 132300 | 81363778500 | 238500 | 239000 | 239000 | 238500 | 1095 |
| 337 | 20241016 | 132200 | 81102213000 | 239000 | 239000 | 239000 | 238500 | 536 |
| 338 | 20241016 | 132100 | 80974149000 | 239000 | 239000 | 239000 | 238500 | 1114 |
| 339 | 20241016 | 132000 | 80707971500 | 239000 | 238500 | 239000 | 238500 | 1591 |
| 340 | 20241016 | 131900 | 80327947500 | 238500 | 239000 | 239000 | 238500 | 800 |
| 341 | 20241016 | 131800 | 80136849000 | 239000 | 239000 | 239000 | 238500 | 767 |
| 342 | 20241016 | 131700 | 79953689500 | 239000 | 238500 | 239000 | 238500 | 1362 |
| 343 | 20241016 | 131600 | 79628559000 | 238500 | 239000 | 239000 | 238000 | 6459 |
| 344 | 20241016 | 131500 | 78089063500 | 239000 | 238500 | 239000 | 238000 | 1801 |
| 345 | 20241016 | 131400 | 77659271000 | 238500 | 238000 | 238500 | 237500 | 3200 |
| 346 | 20241016 | 131300 | 76897509500 | 238000 | 238000 | 238000 | 237500 | 502 |
| 347 | 20241016 | 131200 | 76778059000 | 238000 | 237500 | 238000 | 237500 | 549 |
| 348 | 20241016 | 131100 | 76647471000 | 237500 | 238000 | 238500 | 237500 | 774 |
| 349 | 20241016 | 131000 | 76463274500 | 238000 | 238500 | 239000 | 237500 | 3786 |
| 350 | 20241016 | 130900 | 75560688500 | 238500 | 239000 | 239000 | 238500 | 819 |
| 351 | 20241016 | 130800 | 75364990000 | 239000 | 239000 | 239000 | 238500 | 672 |
| 352 | 20241016 | 130700 | 75204438500 | 239000 | 239000 | 239000 | 238500 | 942 |
| 353 | 20241016 | 130600 | 74979347000 | 239000 | 239000 | 239000 | 238500 | 2305 |
| 354 | 20241016 | 130500 | 74428505000 | 239000 | 238500 | 239000 | 238000 | 6806 |
| 355 | 20241016 | 130400 | 72805160000 | 238500 | 238500 | 238500 | 238000 | 1099 |
| 356 | 20241016 | 130300 | 72543120000 | 238500 | 237500 | 238500 | 237500 | 1668 |
| 357 | 20241016 | 130200 | 72145636000 | 237500 | 238500 | 238500 | 237000 | 9199 |
| 358 | 20241016 | 130100 | 69959066000 | 238500 | 238500 | 238500 | 238000 | 840 |
| 359 | 20241016 | 130000 | 69758833000 | 238500 | 238000 | 238500 | 238000 | 1116 |
| 360 | 20241016 | 125900 | 69492706500 | 238500 | 238500 | 238500 | 238000 | 1144 |
| 361 | 20241016 | 125800 | 69220005500 | 238500 | 238000 | 238500 | 237500 | 9427 |
| 362 | 20241016 | 125700 | 66975701000 | 237500 | 237500 | 238000 | 237000 | 3600 |
| 363 | 20241016 | 125600 | 66120611000 | 237500 | 237500 | 237500 | 237000 | 1057 |
| 364 | 20241016 | 125500 | 65869643000 | 237500 | 237500 | 237500 | 237000 | 1101 |
| 365 | 20241016 | 125400 | 65608187500 | 237500 | 237000 | 237500 | 236500 | 7375 |
| 366 | 20241016 | 125300 | 63860232500 | 237000 | 237000 | 237000 | 236500 | 706 |
| 367 | 20241016 | 125200 | 63692940000 | 237000 | 237000 | 237000 | 236500 | 1309 |
| 368 | 20241016 | 125100 | 63382739500 | 237000 | 237000 | 237000 | 236500 | 727 |
| 369 | 20241016 | 125000 | 63210559500 | 237000 | 236500 | 237000 | 236000 | 3559 |
| 370 | 20241016 | 124900 | 62368777000 | 236500 | 236500 | 236500 | 236000 | 637 |
| 371 | 20241016 | 124800 | 62218139000 | 236500 | 236000 | 236500 | 235500 | 4384 |
| 372 | 20241016 | 124700 | 61183537500 | 236000 | 236000 | 236000 | 235500 | 445 |
| 373 | 20241016 | 124600 | 61078578000 | 236000 | 236000 | 236000 | 235500 | 455 |
| 374 | 20241016 | 124500 | 60971222500 | 235500 | 236000 | 236000 | 235500 | 629 |
| 375 | 20241016 | 124400 | 60822787000 | 236000 | 235500 | 236000 | 235500 | 520 |
| 376 | 20241016 | 124300 | 60700094000 | 236000 | 235500 | 236000 | 235000 | 1517 |
| 377 | 20241016 | 124200 | 60342754000 | 235000 | 235500 | 235500 | 235000 | 393 |
| 378 | 20241016 | 124100 | 60250238500 | 235000 | 235500 | 235500 | 235000 | 207 |
| 379 | 20241016 | 124000 | 60201508500 | 235000 | 235000 | 235500 | 234500 | 4098 |
| 380 | 20241016 | 123900 | 59238564000 | 235500 | 235000 | 235500 | 235000 | 532 |
| 381 | 20241016 | 123800 | 59113413500 | 235500 | 235000 | 235500 | 235000 | 281 |
| 382 | 20241016 | 123700 | 59047299500 | 235500 | 235500 | 235500 | 235000 | 185 |
| 383 | 20241016 | 123600 | 59003747500 | 235500 | 235500 | 235500 | 234500 | 1196 |
| 384 | 20241016 | 123500 | 58722875500 | 235500 | 235500 | 235500 | 235000 | 355 |
| 385 | 20241016 | 123400 | 58639290500 | 235500 | 235500 | 236000 | 235000 | 1689 |
| 386 | 20241016 | 123300 | 58241333000 | 235500 | 236000 | 236000 | 235500 | 396 |
| 387 | 20241016 | 123200 | 58147972500 | 236000 | 236000 | 236000 | 235500 | 275 |
| 388 | 20241016 | 123100 | 58083098000 | 236000 | 236500 | 236500 | 235500 | 3893 |
| 389 | 20241016 | 123000 | 57164445500 | 236000 | 235500 | 236500 | 235500 | 6192 |
| 390 | 20241016 | 122900 | 55702751000 | 236000 | 235000 | 236000 | 234500 | 12432 |
| 391 | 20241016 | 122800 | 52778875000 | 235000 | 234500 | 235000 | 234500 | 1083 |
| 392 | 20241016 | 122700 | 52524438000 | 234500 | 235000 | 235000 | 234500 | 1191 |
| 393 | 20241016 | 122600 | 52244986000 | 235000 | 235000 | 235000 | 234500 | 226 |
| 394 | 20241016 | 122500 | 52191919000 | 235000 | 235000 | 235000 | 234500 | 3331 |
| 395 | 20241016 | 122400 | 51410749500 | 234500 | 234500 | 235000 | 234500 | 443 |
| 396 | 20241016 | 122300 | 51306710500 | 234500 | 235000 | 235000 | 234500 | 392 |
| 397 | 20241016 | 122200 | 51214616500 | 234500 | 235000 | 235000 | 234500 | 428 |
| 398 | 20241016 | 122100 | 51114051000 | 235000 | 235000 | 235000 | 234500 | 310 |
| 399 | 20241016 | 122000 | 51041265500 | 235000 | 235000 | 235000 | 234500 | 1008 |
| 400 | 20241016 | 121900 | 50804640000 | 235000 | 235000 | 235000 | 234500 | 230 |
| 401 | 20241016 | 121800 | 50750618500 | 234500 | 235000 | 235000 | 234500 | 533 |
| 402 | 20241016 | 121700 | 50625389500 | 235000 | 234500 | 235000 | 234500 | 1897 |
| 403 | 20241016 | 121600 | 50179702500 | 234500 | 235000 | 235000 | 234500 | 707 |
| 404 | 20241016 | 121500 | 50013704500 | 235000 | 234500 | 235000 | 234000 | 6599 |
| 405 | 20241016 | 121400 | 48465332000 | 234000 | 234000 | 234500 | 233500 | 9242 |
| 406 | 20241016 | 121300 | 46302350000 | 233500 | 233500 | 234000 | 233000 | 4809 |
| 407 | 20241016 | 121200 | 45178990000 | 233500 | 233500 | 233500 | 233000 | 229 |
| 408 | 20241016 | 121100 | 45125528500 | 233000 | 233000 | 233500 | 233000 | 481 |
| 409 | 20241016 | 121000 | 45013249500 | 233000 | 233500 | 233500 | 233000 | 208 |
| 410 | 20241016 | 120900 | 44964696000 | 233500 | 233500 | 233500 | 233000 | 228 |
| 411 | 20241016 | 120800 | 44911482000 | 233500 | 233500 | 233500 | 233000 | 199 |
| 412 | 20241016 | 120700 | 44865022500 | 233500 | 233500 | 233500 | 233000 | 182 |
| 413 | 20241016 | 120600 | 44822538000 | 233500 | 233500 | 233500 | 233000 | 103 |
| 414 | 20241016 | 120500 | 44798496500 | 233500 | 233500 | 233500 | 233000 | 461 |
| 415 | 20241016 | 120400 | 44690925000 | 233500 | 233500 | 233500 | 233000 | 745 |
| 416 | 20241016 | 120300 | 44516995000 | 233000 | 233000 | 233500 | 233000 | 151 |
| 417 | 20241016 | 120200 | 44481761500 | 233500 | 233500 | 233500 | 233000 | 242 |
| 418 | 20241016 | 120100 | 44425317500 | 233500 | 233500 | 233500 | 233000 | 243 |
| 419 | 20241016 | 120000 | 44368604000 | 233500 | 233500 | 233500 | 233000 | 183 |
| 420 | 20241016 | 115900 | 44325896500 | 233500 | 233500 | 233500 | 233000 | 355 |
| 421 | 20241016 | 115800 | 44243005500 | 233000 | 233500 | 233500 | 233000 | 149 |
| 422 | 20241016 | 115700 | 44208224500 | 233500 | 233500 | 233500 | 233000 | 530 |
| 423 | 20241016 | 115600 | 44084610000 | 233500 | 233500 | 233500 | 233000 | 205 |
| 424 | 20241016 | 115500 | 44036772500 | 233500 | 233500 | 233500 | 233000 | 294 |
| 425 | 20241016 | 115400 | 43968165000 | 233500 | 233500 | 233500 | 233000 | 526 |
| 426 | 20241016 | 115300 | 43845493500 | 233500 | 233000 | 233500 | 232500 | 335 |
| 427 | 20241016 | 115200 | 43767406500 | 233000 | 233000 | 233500 | 233000 | 345 |
| 428 | 20241016 | 115100 | 43686991000 | 233500 | 233500 | 233500 | 233000 | 256 |
| 429 | 20241016 | 115000 | 43627259500 | 233500 | 233500 | 233500 | 233000 | 708 |
| 430 | 20241016 | 114900 | 43462104500 | 233500 | 233500 | 233500 | 233000 | 261 |
| 431 | 20241016 | 114800 | 43401178000 | 233500 | 233500 | 233500 | 233000 | 362 |
| 432 | 20241016 | 114700 | 43316675000 | 233000 | 233000 | 233500 | 233000 | 1227 |
| 433 | 20241016 | 114600 | 43030776500 | 233000 | 233000 | 233000 | 232500 | 206 |
| 434 | 20241016 | 114500 | 42982791000 | 233000 | 233000 | 233000 | 232500 | 135 |
| 435 | 20241016 | 114400 | 42951351500 | 233000 | 233500 | 233500 | 232500 | 201 |
| 436 | 20241016 | 114300 | 42904516500 | 233000 | 233500 | 233500 | 232500 | 192 |
| 437 | 20241016 | 114200 | 42859762500 | 233500 | 233500 | 233500 | 233000 | 499 |
| 438 | 20241016 | 114100 | 42743319500 | 233500 | 233000 | 233500 | 233000 | 298 |
| 439 | 20241016 | 114000 | 42673816000 | 233500 | 233500 | 233500 | 233000 | 128 |
| 440 | 20241016 | 113900 | 42643945500 | 233000 | 233000 | 233500 | 233000 | 410 |
| 441 | 20241016 | 113800 | 42548330500 | 233500 | 233500 | 233500 | 233000 | 286 |
| 442 | 20241016 | 113700 | 42481646000 | 233500 | 233500 | 233500 | 233000 | 332 |
| 443 | 20241016 | 113600 | 42404197000 | 233500 | 233000 | 233500 | 233000 | 382 |
| 444 | 20241016 | 113500 | 42315040000 | 233000 | 233500 | 233500 | 233000 | 184 |
| 445 | 20241016 | 113400 | 42272112500 | 233500 | 232500 | 233500 | 232500 | 438 |
| 446 | 20241016 | 113300 | 42169919500 | 233000 | 233000 | 233500 | 233000 | 310 |
| 447 | 20241016 | 113200 | 42097598500 | 233500 | 233500 | 234000 | 233000 | 1262 |
| 448 | 20241016 | 113100 | 41802867000 | 233500 | 233000 | 234000 | 232500 | 7660 |
| 449 | 20241016 | 113000 | 40016069500 | 233000 | 231500 | 233000 | 231500 | 20843 |
| 450 | 20241016 | 112900 | 35172749000 | 231500 | 232000 | 232000 | 231500 | 337 |
| 451 | 20241016 | 112800 | 35094589000 | 232000 | 232000 | 232000 | 231500 | 431 |
| 452 | 20241016 | 112700 | 34994722000 | 231500 | 232000 | 232000 | 231500 | 386 |
| 453 | 20241016 | 112600 | 34905227000 | 232000 | 232000 | 232000 | 231500 | 300 |
| 454 | 20241016 | 112500 | 34835668000 | 231500 | 232000 | 232000 | 231500 | 482 |
| 455 | 20241016 | 112400 | 34723879500 | 232000 | 232000 | 232000 | 231500 | 238 |
| 456 | 20241016 | 112300 | 34668669000 | 232000 | 232000 | 232000 | 231500 | 294 |
| 457 | 20241016 | 112200 | 34600494000 | 232000 | 231500 | 232000 | 231500 | 412 |
| 458 | 20241016 | 112100 | 34504999000 | 232000 | 232000 | 232000 | 231500 | 399 |
| 459 | 20241016 | 112000 | 34412572500 | 232000 | 232000 | 232000 | 231500 | 425 |
| 460 | 20241016 | 111900 | 34314055500 | 232000 | 232000 | 232000 | 231500 | 690 |
| 461 | 20241016 | 111800 | 34154009500 | 232000 | 231500 | 232000 | 231500 | 218 |
| 462 | 20241016 | 111700 | 34103485000 | 231500 | 232000 | 232000 | 231500 | 856 |
| 463 | 20241016 | 111600 | 33904911500 | 232000 | 232000 | 232000 | 231500 | 883 |
| 464 | 20241016 | 111500 | 33700291000 | 232000 | 231000 | 232000 | 231000 | 3396 |
| 465 | 20241016 | 111400 | 32913728500 | 231500 | 231500 | 231500 | 231000 | 1095 |
| 466 | 20241016 | 111300 | 32660251500 | 231500 | 231500 | 231500 | 231000 | 403 |
| 467 | 20241016 | 111200 | 32566977500 | 231500 | 231500 | 231500 | 231000 | 301 |
| 468 | 20241016 | 111100 | 32497379000 | 231500 | 231500 | 231500 | 231000 | 308 |
| 469 | 20241016 | 111000 | 32426100500 | 231000 | 231500 | 231500 | 231000 | 230 |
| 470 | 20241016 | 110900 | 32372886000 | 231500 | 231500 | 231500 | 231000 | 189 |
| 471 | 20241016 | 110800 | 32329146500 | 231500 | 231500 | 231500 | 231000 | 144 |
| 472 | 20241016 | 110700 | 32295818500 | 231500 | 231000 | 231500 | 231000 | 478 |
| 473 | 20241016 | 110600 | 32185196500 | 231500 | 231000 | 231500 | 230500 | 670 |
| 474 | 20241016 | 110500 | 32030393000 | 231000 | 231500 | 231500 | 230500 | 2053 |
| 475 | 20241016 | 110400 | 31556153500 | 231500 | 231500 | 231500 | 231000 | 245 |
| 476 | 20241016 | 110300 | 31499482500 | 231500 | 231500 | 231500 | 231000 | 410 |
| 477 | 20241016 | 110200 | 31404603500 | 231500 | 231000 | 231500 | 231000 | 267 |
| 478 | 20241016 | 110100 | 31342854500 | 231500 | 231500 | 231500 | 231000 | 583 |
| 479 | 20241016 | 110000 | 31207974000 | 231500 | 231500 | 231500 | 231000 | 250 |
| 480 | 20241016 | 105900 | 31150117000 | 231500 | 231500 | 231500 | 231000 | 342 |
| 481 | 20241016 | 105800 | 31070944500 | 231500 | 231500 | 231500 | 231000 | 168 |
| 482 | 20241016 | 105700 | 31032080000 | 231000 | 231500 | 231500 | 231000 | 224 |
| 483 | 20241016 | 105600 | 30980240500 | 231500 | 231500 | 231500 | 231000 | 380 |
| 484 | 20241016 | 105500 | 30892294000 | 231500 | 231500 | 231500 | 231000 | 397 |
| 485 | 20241016 | 105400 | 30800461500 | 231500 | 231500 | 231500 | 231000 | 231 |
| 486 | 20241016 | 105300 | 30747026000 | 231500 | 231500 | 231500 | 231000 | 678 |
| 487 | 20241016 | 105200 | 30590240500 | 231000 | 231500 | 231500 | 231000 | 202 |
| 488 | 20241016 | 105100 | 30543529500 | 231000 | 231500 | 231500 | 231000 | 375 |
| 489 | 20241016 | 105000 | 30456756000 | 231500 | 231000 | 231500 | 231000 | 426 |
| 490 | 20241016 | 104900 | 30358193500 | 231000 | 231500 | 231500 | 231000 | 275 |
| 491 | 20241016 | 104800 | 30294569000 | 231000 | 231500 | 231500 | 231000 | 438 |
| 492 | 20241016 | 104700 | 30193289000 | 231500 | 231500 | 231500 | 231000 | 440 |
| 493 | 20241016 | 104600 | 30091493500 | 231500 | 231500 | 231500 | 231000 | 255 |
| 494 | 20241016 | 104500 | 30032500000 | 231500 | 231500 | 231500 | 231000 | 287 |
| 495 | 20241016 | 104400 | 29966124000 | 231500 | 231500 | 231500 | 231000 | 415 |
| 496 | 20241016 | 104300 | 29870076500 | 231500 | 231500 | 231500 | 231000 | 304 |
| 497 | 20241016 | 104200 | 29799745000 | 231500 | 231500 | 231500 | 231000 | 193 |
| 498 | 20241016 | 104100 | 29755076500 | 231500 | 231500 | 231500 | 231000 | 204 |
| 499 | 20241016 | 104000 | 29707885500 | 231500 | 231500 | 231500 | 231000 | 344 |
| 500 | 20241016 | 103900 | 29628271500 | 231500 | 230500 | 231500 | 230500 | 1991 |
| 501 | 20241016 | 103800 | 29168359500 | 231000 | 231000 | 231000 | 230500 | 435 |
| 502 | 20241016 | 103700 | 29067906000 | 231000 | 230000 | 231000 | 229500 | 4962 |
| 503 | 20241016 | 103600 | 27925547500 | 230000 | 230000 | 230000 | 229500 | 88 |
| 504 | 20241016 | 103500 | 27905316500 | 230000 | 230000 | 230000 | 229500 | 430 |
| 505 | 20241016 | 103400 | 27806459500 | 230000 | 230000 | 230000 | 229500 | 313 |
| 506 | 20241016 | 103300 | 27734557000 | 230000 | 230000 | 230000 | 229500 | 148 |
| 507 | 20241016 | 103200 | 27700525500 | 229500 | 229500 | 230000 | 229500 | 504 |
| 508 | 20241016 | 103100 | 27584733500 | 229500 | 230000 | 230000 | 229500 | 231 |
| 509 | 20241016 | 103000 | 27531620500 | 230000 | 230000 | 230000 | 229500 | 175 |
| 510 | 20241016 | 102900 | 27491376000 | 230000 | 230000 | 230000 | 229500 | 529 |
| 511 | 20241016 | 102800 | 27369921500 | 229500 | 230000 | 230000 | 229500 | 116 |
| 512 | 20241016 | 102700 | 27343251500 | 230000 | 230000 | 230000 | 229500 | 985 |
| 513 | 20241016 | 102600 | 27116726000 | 230000 | 229500 | 230000 | 229000 | 1354 |
| 514 | 20241016 | 102500 | 26805909000 | 230000 | 230000 | 230000 | 229500 | 100 |
| 515 | 20241016 | 102400 | 26782914500 | 230000 | 230000 | 230000 | 229500 | 239 |
| 516 | 20241016 | 102300 | 26728010500 | 230000 | 230000 | 230000 | 229500 | 310 |
| 517 | 20241016 | 102200 | 26656752000 | 230000 | 230000 | 230000 | 229500 | 340 |
| 518 | 20241016 | 102100 | 26578647500 | 230000 | 230000 | 230000 | 229500 | 377 |
| 519 | 20241016 | 102000 | 26491995000 | 230000 | 229500 | 230000 | 229500 | 200 |
| 520 | 20241016 | 101900 | 26446065000 | 230000 | 229500 | 230000 | 229500 | 292 |
| 521 | 20241016 | 101800 | 26378926500 | 229500 | 229500 | 230000 | 229500 | 242 |
| 522 | 20241016 | 101700 | 26323353500 | 229500 | 230000 | 230000 | 229500 | 273 |
| 523 | 20241016 | 101600 | 26260645000 | 229500 | 230000 | 230000 | 229500 | 228 |
| 524 | 20241016 | 101500 | 26208258500 | 230000 | 229500 | 230000 | 229000 | 654 |
| 525 | 20241016 | 101400 | 26058044500 | 229000 | 230000 | 230000 | 229000 | 214 |
| 526 | 20241016 | 101300 | 26008952000 | 230000 | 229500 | 230000 | 229500 | 347 |
| 527 | 20241016 | 101200 | 25929253500 | 229500 | 230000 | 230000 | 229500 | 681 |
| 528 | 20241016 | 101100 | 25772794000 | 229500 | 229500 | 230000 | 229500 | 1961 |
| 529 | 20241016 | 101000 | 25322619000 | 229500 | 229500 | 229500 | 229000 | 167 |
| 530 | 20241016 | 100900 | 25284332500 | 229500 | 229000 | 229500 | 229000 | 162 |
| 531 | 20241016 | 100800 | 25247189000 | 229500 | 229000 | 229500 | 229000 | 279 |
| 532 | 20241016 | 100700 | 25183229500 | 229500 | 230000 | 230000 | 229000 | 929 |
| 533 | 20241016 | 100600 | 24969938000 | 230000 | 229500 | 230000 | 229500 | 381 |
| 534 | 20241016 | 100500 | 24882431000 | 230000 | 230000 | 230000 | 229500 | 698 |
| 535 | 20241016 | 100400 | 24722041000 | 230000 | 229500 | 230000 | 229500 | 473 |
| 536 | 20241016 | 100300 | 24613392000 | 230000 | 230000 | 230500 | 229500 | 2328 |
| 537 | 20241016 | 100200 | 24077947500 | 230500 | 231000 | 231000 | 230000 | 563 |
| 538 | 20241016 | 100100 | 23948260500 | 230500 | 231000 | 231500 | 230000 | 2564 |
| 539 | 20241016 | 100000 | 23356445500 | 231500 | 231500 | 231500 | 231000 | 511 |
| 540 | 20241016 | 095900 | 23238203500 | 231000 | 231000 | 231500 | 230500 | 2503 |
| 541 | 20241016 | 095800 | 22660036000 | 231000 | 231000 | 231000 | 230500 | 615 |
| 542 | 20241016 | 095700 | 22518013500 | 231000 | 231000 | 231000 | 230500 | 1062 |
| 543 | 20241016 | 095600 | 22273119500 | 231000 | 231000 | 231000 | 230500 | 305 |
| 544 | 20241016 | 095500 | 22202698500 | 231000 | 230500 | 231000 | 230500 | 615 |
| 545 | 20241016 | 095400 | 22060737500 | 231000 | 231000 | 231500 | 230500 | 2970 |
| 546 | 20241016 | 095300 | 21374754500 | 231000 | 231000 | 231500 | 231000 | 462 |
| 547 | 20241016 | 095200 | 21267927500 | 231000 | 231500 | 231500 | 231000 | 908 |
| 548 | 20241016 | 095100 | 21057875500 | 231500 | 231000 | 231500 | 231000 | 454 |
| 549 | 20241016 | 095000 | 20952798000 | 231500 | 231500 | 231500 | 231000 | 371 |
| 550 | 20241016 | 094900 | 20866942500 | 231500 | 231500 | 232000 | 231000 | 2121 |
| 551 | 20241016 | 094800 | 20375924000 | 231500 | 232000 | 232000 | 231500 | 364 |
| 552 | 20241016 | 094700 | 20291503000 | 232000 | 230500 | 232000 | 230500 | 3772 |
| 553 | 20241016 | 094600 | 19418727000 | 230500 | 231000 | 231000 | 230500 | 490 |
| 554 | 20241016 | 094500 | 19305545500 | 231000 | 231000 | 231000 | 230500 | 389 |
| 555 | 20241016 | 094400 | 19215764500 | 230500 | 231500 | 231500 | 230000 | 557 |
| 556 | 20241016 | 094300 | 19087174000 | 232000 | 231500 | 232000 | 231500 | 536 |
| 557 | 20241016 | 094200 | 18962969500 | 231500 | 232000 | 232000 | 231500 | 1549 |
| 558 | 20241016 | 094100 | 18604294000 | 231500 | 231500 | 232000 | 231500 | 595 |
| 559 | 20241016 | 094000 | 18466352000 | 231500 | 231000 | 232000 | 231000 | 1156 |
| 560 | 20241016 | 093900 | 18199002000 | 231500 | 231500 | 232000 | 230500 | 3776 |
| 561 | 20241016 | 093800 | 17325715500 | 231500 | 232000 | 232000 | 231500 | 1096 |
| 562 | 20241016 | 093700 | 17071798500 | 231500 | 232000 | 232000 | 231500 | 741 |
| 563 | 20241016 | 093600 | 16900107500 | 232000 | 232000 | 232000 | 231500 | 835 |
| 564 | 20241016 | 093500 | 16706596500 | 231500 | 231500 | 232000 | 230500 | 3698 |
| 565 | 20241016 | 093400 | 15851990000 | 231500 | 231500 | 232000 | 231000 | 1614 |
| 566 | 20241016 | 093300 | 15478109000 | 231500 | 231000 | 231500 | 230500 | 1915 |
| 567 | 20241016 | 093200 | 15035122500 | 230500 | 230500 | 231000 | 230000 | 811 |
| 568 | 20241016 | 093100 | 14847944000 | 230500 | 231500 | 231500 | 230500 | 3375 |
| 569 | 20241016 | 093000 | 14068193500 | 231000 | 230500 | 231500 | 230500 | 6543 |
| 570 | 20241016 | 092900 | 12557872000 | 230500 | 230500 | 230500 | 230000 | 1270 |
| 571 | 20241016 | 092800 | 12265212500 | 230000 | 230000 | 230500 | 229500 | 1295 |
| 572 | 20241016 | 092700 | 11967341000 | 230000 | 230000 | 230500 | 230000 | 1427 |
| 573 | 20241016 | 092600 | 11638707000 | 230500 | 230000 | 230500 | 229500 | 1421 |
| 574 | 20241016 | 092500 | 11311691500 | 229500 | 230000 | 230500 | 229500 | 2622 |
| 575 | 20241016 | 092400 | 10708467500 | 230000 | 230000 | 230000 | 229500 | 2619 |
| 576 | 20241016 | 092300 | 10106272000 | 229500 | 229500 | 230000 | 229500 | 1260 |
| 577 | 20241016 | 092200 | 9816627000 | 229500 | 229500 | 230000 | 229000 | 1724 |
| 578 | 20241016 | 092100 | 9420932000 | 229000 | 229000 | 229500 | 229000 | 816 |
| 579 | 20241016 | 092000 | 9233880500 | 229500 | 229000 | 230000 | 229000 | 2827 |
| 580 | 20241016 | 091900 | 8585281000 | 229000 | 229000 | 229500 | 229000 | 855 |
| 581 | 20241016 | 091800 | 8389300000 | 229000 | 229500 | 229500 | 228000 | 2219 |
| 582 | 20241016 | 091700 | 7881464000 | 229500 | 229500 | 229500 | 229000 | 2138 |
| 583 | 20241016 | 091600 | 7391160500 | 229000 | 229000 | 229500 | 228500 | 1477 |
| 584 | 20241016 | 091500 | 7052485500 | 228500 | 229000 | 229500 | 228500 | 3530 |
| 585 | 20241016 | 091400 | 6244234500 | 229000 | 227000 | 229000 | 227000 | 5078 |
| 586 | 20241016 | 091300 | 5086225000 | 227000 | 226000 | 227500 | 226000 | 6862 |
| 587 | 20241016 | 091200 | 3529567000 | 226500 | 225500 | 226500 | 225000 | 1537 |
| 588 | 20241016 | 091100 | 3182620500 | 225500 | 225000 | 225500 | 225000 | 640 |
| 589 | 20241016 | 091000 | 3038393500 | 225000 | 225000 | 225500 | 224500 | 370 |
| 590 | 20241016 | 090900 | 2955146500 | 225500 | 225000 | 225500 | 225000 | 121 |
| 591 | 20241016 | 090800 | 2927912500 | 225000 | 225000 | 225500 | 225000 | 412 |
| 592 | 20241016 | 090700 | 2835210500 | 225500 | 225500 | 225500 | 224500 | 1404 |
| 593 | 20241016 | 090600 | 2519325500 | 225500 | 225000 | 225500 | 225000 | 152 |
| 594 | 20241016 | 090500 | 2485119000 | 225000 | 225500 | 225500 | 225000 | 851 |
| 595 | 20241016 | 090400 | 2293362000 | 225500 | 226000 | 226500 | 225500 | 548 |
| 596 | 20241016 | 090300 | 2169613500 | 226000 | 226500 | 226500 | 225500 | 990 |
| 597 | 20241016 | 090200 | 1945937000 | 226500 | 226500 | 226500 | 226000 | 659 |
| 598 | 20241016 | 090100 | 1796950000 | 226000 | 224500 | 226500 | 224500 | 3417 |
| 599 | 20241016 | 090000 | 1024809500 | 224500 | 223000 | 224500 | 223000 | 4589 |