35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 185800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 15992 |
| 3 | 20241017 | 185700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 4 | 20241017 | 185600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 5 | 20241017 | 185500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 6 | 20241017 | 185400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 7 | 20241017 | 185300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 8 | 20241017 | 185200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 9 | 20241017 | 185100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 10 | 20241017 | 185000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 11 | 20241017 | 184900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 12 | 20241017 | 184800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 13 | 20241017 | 184700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 14 | 20241017 | 184600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 15 | 20241017 | 184500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 16 | 20241017 | 184400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 17 | 20241017 | 184300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 18 | 20241017 | 184200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 19 | 20241017 | 184100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 20 | 20241017 | 184000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 21 | 20241017 | 183900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 22 | 20241017 | 183800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 23 | 20241017 | 183700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 24 | 20241017 | 183600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 25 | 20241017 | 183500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 26 | 20241017 | 183400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 27 | 20241017 | 183300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 28 | 20241017 | 183200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 29 | 20241017 | 183100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 30 | 20241017 | 183000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 31 | 20241017 | 182900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 32 | 20241017 | 182800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 15992 |
| 33 | 20241017 | 182700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 34 | 20241017 | 182600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 35 | 20241017 | 182500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 36 | 20241017 | 182400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 37 | 20241017 | 182300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 38 | 20241017 | 182200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 39 | 20241017 | 182100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 40 | 20241017 | 182000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 41 | 20241017 | 181900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 42 | 20241017 | 181800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 43 | 20241017 | 181700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 44 | 20241017 | 181600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 45 | 20241017 | 181500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 46 | 20241017 | 181400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 47 | 20241017 | 181300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 48 | 20241017 | 181200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 49 | 20241017 | 181100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 50 | 20241017 | 181000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 51 | 20241017 | 180900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 52 | 20241017 | 180800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 53 | 20241017 | 180700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 54 | 20241017 | 180600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 55 | 20241017 | 180500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 56 | 20241017 | 180400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 57 | 20241017 | 180300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 58 | 20241017 | 180200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 59 | 20241017 | 180100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 60 | 20241017 | 180000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 61 | 20241017 | 175900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 62 | 20241017 | 175800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 15992 |
| 63 | 20241017 | 175700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 64 | 20241017 | 175600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 65 | 20241017 | 175500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 66 | 20241017 | 175400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 67 | 20241017 | 175300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 68 | 20241017 | 175200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 69 | 20241017 | 175100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 70 | 20241017 | 175000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 71 | 20241017 | 174900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 72 | 20241017 | 174800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 73 | 20241017 | 174700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 74 | 20241017 | 174600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 75 | 20241017 | 174500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 76 | 20241017 | 174400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 77 | 20241017 | 174300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 78 | 20241017 | 174200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 79 | 20241017 | 174100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 80 | 20241017 | 174000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 81 | 20241017 | 173900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 82 | 20241017 | 173800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 83 | 20241017 | 173700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 84 | 20241017 | 173600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 85 | 20241017 | 173500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 86 | 20241017 | 173400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 87 | 20241017 | 173300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 88 | 20241017 | 173200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 89 | 20241017 | 173100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 90 | 20241017 | 173000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 91 | 20241017 | 172900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 92 | 20241017 | 172800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 15992 |
| 93 | 20241017 | 172700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 94 | 20241017 | 172600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 95 | 20241017 | 172500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 96 | 20241017 | 172400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 97 | 20241017 | 172300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 98 | 20241017 | 172200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 99 | 20241017 | 172100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 100 | 20241017 | 172000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 101 | 20241017 | 171900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 102 | 20241017 | 171800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 103 | 20241017 | 171700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 104 | 20241017 | 171600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 105 | 20241017 | 171500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 106 | 20241017 | 171400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 107 | 20241017 | 171300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 108 | 20241017 | 171200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 109 | 20241017 | 171100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 110 | 20241017 | 171000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 111 | 20241017 | 170900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 112 | 20241017 | 170800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 113 | 20241017 | 170700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 114 | 20241017 | 170600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 115 | 20241017 | 170500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 116 | 20241017 | 170400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 117 | 20241017 | 170300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 118 | 20241017 | 170200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 119 | 20241017 | 170100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 120 | 20241017 | 170000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 121 | 20241017 | 165900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 122 | 20241017 | 165800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 15992 |
| 123 | 20241017 | 165700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 124 | 20241017 | 165600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 125 | 20241017 | 165500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 126 | 20241017 | 165400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 127 | 20241017 | 165300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 128 | 20241017 | 165200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 129 | 20241017 | 165100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 130 | 20241017 | 165000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 131 | 20241017 | 164900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 132 | 20241017 | 164800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 133 | 20241017 | 164700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 134 | 20241017 | 164600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 135 | 20241017 | 164500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 136 | 20241017 | 164400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 137 | 20241017 | 164300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 138 | 20241017 | 164200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 139 | 20241017 | 164100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 140 | 20241017 | 164000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 141 | 20241017 | 163900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 142 | 20241017 | 163800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 143 | 20241017 | 163700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 144 | 20241017 | 163600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 145 | 20241017 | 163500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 146 | 20241017 | 163400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 147 | 20241017 | 163300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 148 | 20241017 | 163200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 149 | 20241017 | 163100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 150 | 20241017 | 163000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 151 | 20241017 | 162900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 152 | 20241017 | 162800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 15992 |
| 153 | 20241017 | 162700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 154 | 20241017 | 162600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 155 | 20241017 | 162500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 156 | 20241017 | 162400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 157 | 20241017 | 162300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 158 | 20241017 | 162200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 159 | 20241017 | 162100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 160 | 20241017 | 162000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 161 | 20241017 | 161900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 162 | 20241017 | 161800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 163 | 20241017 | 161700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 164 | 20241017 | 161600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 165 | 20241017 | 161500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 166 | 20241017 | 161400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 167 | 20241017 | 161300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 168 | 20241017 | 161200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 169 | 20241017 | 161100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 170 | 20241017 | 161000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 171 | 20241017 | 160900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 172 | 20241017 | 160800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 173 | 20241017 | 160700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 174 | 20241017 | 160600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 175 | 20241017 | 160500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 176 | 20241017 | 160400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 177 | 20241017 | 160300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 178 | 20241017 | 160200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 179 | 20241017 | 160100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 180 | 20241017 | 160000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 181 | 20241017 | 155900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 182 | 20241017 | 155800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 15992 |
| 183 | 20241017 | 155700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 184 | 20241017 | 155600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 185 | 20241017 | 155500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 186 | 20241017 | 155400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 187 | 20241017 | 155300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 188 | 20241017 | 155200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 189 | 20241017 | 155100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 190 | 20241017 | 155000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 191 | 20241017 | 154900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 192 | 20241017 | 154800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 193 | 20241017 | 154700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 194 | 20241017 | 154600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 195 | 20241017 | 154500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 196 | 20241017 | 154400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 197 | 20241017 | 154300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 198 | 20241017 | 154200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 199 | 20241017 | 154100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 200 | 20241017 | 154000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 201 | 20241017 | 153900 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 202 | 20241017 | 153800 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 203 | 20241017 | 153700 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 204 | 20241017 | 153600 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 205 | 20241017 | 153500 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 206 | 20241017 | 153400 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 207 | 20241017 | 153300 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 208 | 20241017 | 153200 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 209 | 20241017 | 153100 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 210 | 20241017 | 153000 | 173160200500 | 393000 | 393000 | 393000 | 393000 | 15992 |
| 211 | 20241017 | 152900 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 212 | 20241017 | 152800 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 213 | 20241017 | 152700 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 214 | 20241017 | 152600 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 215 | 20241017 | 152500 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 216 | 20241017 | 152400 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 217 | 20241017 | 152300 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 218 | 20241017 | 152200 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 219 | 20241017 | 152100 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 220 | 20241017 | 152000 | 166875344500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 221 | 20241017 | 151900 | 166875344500 | 394500 | 394500 | 395000 | 394000 | 1552 |
| 222 | 20241017 | 151800 | 166263061500 | 394500 | 395000 | 395000 | 394500 | 1750 |
| 223 | 20241017 | 151700 | 165572355000 | 394500 | 395000 | 395000 | 394500 | 913 |
| 224 | 20241017 | 151600 | 165212016500 | 395000 | 395000 | 395000 | 394500 | 489 |
| 225 | 20241017 | 151500 | 165018986500 | 395000 | 395000 | 395000 | 394500 | 484 |
| 226 | 20241017 | 151400 | 164827931500 | 394500 | 394500 | 395000 | 394500 | 1135 |
| 227 | 20241017 | 151300 | 164380080500 | 395000 | 395000 | 395000 | 394500 | 555 |
| 228 | 20241017 | 151200 | 164161023500 | 395000 | 395000 | 395000 | 394500 | 1292 |
| 229 | 20241017 | 151100 | 163651000500 | 395000 | 395000 | 395000 | 394500 | 1051 |
| 230 | 20241017 | 151000 | 163235962500 | 395000 | 395000 | 395000 | 394500 | 1238 |
| 231 | 20241017 | 150900 | 162747090500 | 395000 | 394500 | 395000 | 394500 | 354 |
| 232 | 20241017 | 150800 | 162607348500 | 395000 | 394500 | 395000 | 394000 | 3352 |
| 233 | 20241017 | 150700 | 161284997500 | 394500 | 394000 | 394500 | 393500 | 4028 |
| 234 | 20241017 | 150600 | 159697883000 | 394000 | 394000 | 394000 | 393500 | 679 |
| 235 | 20241017 | 150500 | 159430519500 | 394000 | 394000 | 394000 | 393500 | 572 |
| 236 | 20241017 | 150400 | 159205320500 | 394000 | 393500 | 394000 | 393500 | 713 |
| 237 | 20241017 | 150300 | 158924511000 | 393500 | 393500 | 394000 | 393500 | 435 |
| 238 | 20241017 | 150200 | 158753253500 | 394000 | 393500 | 394000 | 393500 | 447 |
| 239 | 20241017 | 150100 | 158577270000 | 394000 | 394000 | 394000 | 393500 | 830 |
| 240 | 20241017 | 150000 | 158250586500 | 394000 | 393500 | 394000 | 393500 | 504 |
| 241 | 20241017 | 145900 | 158052155500 | 393500 | 394000 | 394000 | 393500 | 770 |
| 242 | 20241017 | 145800 | 157748905000 | 394000 | 393000 | 394000 | 393000 | 1892 |
| 243 | 20241017 | 145700 | 157004094500 | 393000 | 393500 | 393500 | 393000 | 486 |
| 244 | 20241017 | 145600 | 156812953000 | 393500 | 393000 | 393500 | 393000 | 351 |
| 245 | 20241017 | 145500 | 156674908500 | 393000 | 393500 | 393500 | 393000 | 431 |
| 246 | 20241017 | 145400 | 156505401000 | 393500 | 393500 | 393500 | 393000 | 590 |
| 247 | 20241017 | 145300 | 156273411000 | 393500 | 393000 | 393500 | 393000 | 509 |
| 248 | 20241017 | 145200 | 156073290000 | 393500 | 393500 | 393500 | 393000 | 515 |
| 249 | 20241017 | 145100 | 155870770000 | 393000 | 393000 | 393500 | 393000 | 607 |
| 250 | 20241017 | 145000 | 155632131500 | 393500 | 393500 | 393500 | 393000 | 513 |
| 251 | 20241017 | 144900 | 155430413000 | 393500 | 393500 | 393500 | 393000 | 395 |
| 252 | 20241017 | 144800 | 155275090500 | 393500 | 393000 | 393500 | 392500 | 1405 |
| 253 | 20241017 | 144700 | 154722754500 | 393000 | 392500 | 393000 | 392500 | 679 |
| 254 | 20241017 | 144600 | 154456132000 | 392500 | 392500 | 393000 | 392500 | 500 |
| 255 | 20241017 | 144500 | 154259786500 | 392500 | 393500 | 393500 | 392500 | 744 |
| 256 | 20241017 | 144400 | 153967451500 | 393000 | 393500 | 393500 | 393000 | 1119 |
| 257 | 20241017 | 144300 | 153527631500 | 393500 | 393000 | 393500 | 393000 | 760 |
| 258 | 20241017 | 144200 | 153228834500 | 393000 | 393000 | 393500 | 393000 | 462 |
| 259 | 20241017 | 144100 | 153047223000 | 393000 | 393000 | 393500 | 393000 | 462 |
| 260 | 20241017 | 144000 | 152865581000 | 393000 | 393500 | 393500 | 393000 | 431 |
| 261 | 20241017 | 143900 | 152696055500 | 393500 | 393000 | 393500 | 393000 | 464 |
| 262 | 20241017 | 143800 | 152513621500 | 393000 | 393500 | 393500 | 393000 | 844 |
| 263 | 20241017 | 143700 | 152181756500 | 393500 | 393000 | 393500 | 393000 | 415 |
| 264 | 20241017 | 143600 | 152018576000 | 393000 | 393500 | 394000 | 393000 | 1711 |
| 265 | 20241017 | 143500 | 151345453500 | 394000 | 393500 | 394000 | 393500 | 558 |
| 266 | 20241017 | 143400 | 151125688500 | 393500 | 395000 | 395000 | 393500 | 1177 |
| 267 | 20241017 | 143300 | 150661654500 | 395000 | 395000 | 395000 | 394500 | 764 |
| 268 | 20241017 | 143200 | 150360144500 | 395000 | 394500 | 395000 | 394000 | 1734 |
| 269 | 20241017 | 143100 | 149676081500 | 394500 | 394000 | 394500 | 394000 | 349 |
| 270 | 20241017 | 143000 | 149538514500 | 394500 | 394500 | 394500 | 394000 | 661 |
| 271 | 20241017 | 142900 | 149277972000 | 394500 | 394000 | 394500 | 393500 | 1571 |
| 272 | 20241017 | 142800 | 148658817500 | 394000 | 393000 | 394000 | 393000 | 1764 |
| 273 | 20241017 | 142700 | 147964549500 | 393000 | 393500 | 393500 | 393000 | 638 |
| 274 | 20241017 | 142600 | 147713594500 | 393000 | 393500 | 393500 | 393000 | 522 |
| 275 | 20241017 | 142500 | 147508363000 | 393500 | 393000 | 393500 | 393000 | 396 |
| 276 | 20241017 | 142400 | 147352631500 | 393500 | 393500 | 393500 | 393000 | 375 |
| 277 | 20241017 | 142300 | 147205186500 | 393500 | 394000 | 394000 | 393000 | 780 |
| 278 | 20241017 | 142200 | 146898381500 | 394000 | 393500 | 394000 | 393500 | 489 |
| 279 | 20241017 | 142100 | 146705867500 | 394000 | 394000 | 394000 | 393500 | 651 |
| 280 | 20241017 | 142000 | 146449595000 | 393500 | 393500 | 394000 | 393000 | 1109 |
| 281 | 20241017 | 141900 | 146013079500 | 393000 | 394500 | 394500 | 393000 | 959 |
| 282 | 20241017 | 141800 | 145635568500 | 394500 | 394500 | 394500 | 393000 | 1606 |
| 283 | 20241017 | 141700 | 145003627500 | 394500 | 394500 | 394500 | 394000 | 270 |
| 284 | 20241017 | 141600 | 144897181000 | 394000 | 395000 | 395000 | 394000 | 951 |
| 285 | 20241017 | 141500 | 144521933000 | 394500 | 395000 | 395000 | 394500 | 255 |
| 286 | 20241017 | 141400 | 144421271500 | 394500 | 395000 | 395000 | 394500 | 666 |
| 287 | 20241017 | 141300 | 144158491500 | 394500 | 395000 | 395000 | 394500 | 298 |
| 288 | 20241017 | 141200 | 144040855000 | 394500 | 395000 | 395000 | 394500 | 490 |
| 289 | 20241017 | 141100 | 143847477500 | 395000 | 395000 | 395000 | 394500 | 682 |
| 290 | 20241017 | 141000 | 143578342000 | 395000 | 395000 | 395000 | 394500 | 505 |
| 291 | 20241017 | 140900 | 143378894500 | 395000 | 394500 | 395000 | 394000 | 2316 |
| 292 | 20241017 | 140800 | 142465315500 | 394500 | 394500 | 394500 | 394000 | 1200 |
| 293 | 20241017 | 140700 | 141991953000 | 394000 | 394500 | 394500 | 394000 | 198 |
| 294 | 20241017 | 140600 | 141913911500 | 394000 | 394500 | 394500 | 394000 | 1664 |
| 295 | 20241017 | 140500 | 141258162500 | 394000 | 394500 | 394500 | 394000 | 598 |
| 296 | 20241017 | 140400 | 141022507500 | 394500 | 394000 | 394500 | 394000 | 631 |
| 297 | 20241017 | 140300 | 140773799000 | 394500 | 394000 | 394500 | 394000 | 419 |
| 298 | 20241017 | 140200 | 140608683500 | 394500 | 394500 | 395000 | 394000 | 374 |
| 299 | 20241017 | 140100 | 140461195500 | 395000 | 395000 | 395000 | 394500 | 1254 |
| 300 | 20241017 | 140000 | 139966424500 | 394500 | 395000 | 395000 | 394500 | 1006 |
| 301 | 20241017 | 135900 | 139569467500 | 394500 | 394500 | 395000 | 394500 | 282 |
| 302 | 20241017 | 135800 | 139458147000 | 394500 | 395000 | 395000 | 394500 | 344 |
| 303 | 20241017 | 135700 | 139322350500 | 394500 | 395000 | 395000 | 394500 | 601 |
| 304 | 20241017 | 135600 | 139085219500 | 395000 | 395000 | 395000 | 394500 | 688 |
| 305 | 20241017 | 135500 | 138813671500 | 394500 | 395000 | 395000 | 394500 | 492 |
| 306 | 20241017 | 135400 | 138619367000 | 394500 | 395000 | 395000 | 394500 | 300 |
| 307 | 20241017 | 135300 | 138500896000 | 395000 | 395000 | 395000 | 394500 | 202 |
| 308 | 20241017 | 135200 | 138421149500 | 395000 | 395000 | 395000 | 394500 | 447 |
| 309 | 20241017 | 135100 | 138244602500 | 395000 | 395000 | 395000 | 394500 | 999 |
| 310 | 20241017 | 135000 | 137850002000 | 394500 | 395000 | 395000 | 394500 | 610 |
| 311 | 20241017 | 134900 | 137609093000 | 395000 | 394500 | 395000 | 394000 | 4628 |
| 312 | 20241017 | 134800 | 135782615500 | 394500 | 394500 | 394500 | 394000 | 1367 |
| 313 | 20241017 | 134700 | 135243358000 | 394500 | 394500 | 394500 | 394000 | 419 |
| 314 | 20241017 | 134600 | 135078155000 | 394500 | 394000 | 394500 | 393500 | 3624 |
| 315 | 20241017 | 134500 | 133649963000 | 394000 | 394000 | 394000 | 393500 | 177 |
| 316 | 20241017 | 134400 | 133580258500 | 393500 | 393500 | 394000 | 393500 | 388 |
| 317 | 20241017 | 134300 | 133427400500 | 394000 | 394000 | 394000 | 393500 | 274 |
| 318 | 20241017 | 134200 | 133319471500 | 394000 | 393500 | 394000 | 393500 | 433 |
| 319 | 20241017 | 134100 | 133148932500 | 394000 | 393500 | 394000 | 393000 | 3053 |
| 320 | 20241017 | 134000 | 131947556000 | 393500 | 393000 | 393500 | 393000 | 238 |
| 321 | 20241017 | 133900 | 131853983000 | 393500 | 393500 | 393500 | 393000 | 340 |
| 322 | 20241017 | 133800 | 131720296500 | 393000 | 393500 | 393500 | 393000 | 544 |
| 323 | 20241017 | 133700 | 131506412500 | 393500 | 393500 | 393500 | 393000 | 768 |
| 324 | 20241017 | 133600 | 131204521500 | 393000 | 394000 | 394000 | 393000 | 2425 |
| 325 | 20241017 | 133500 | 130250146000 | 394000 | 393500 | 394000 | 393500 | 479 |
| 326 | 20241017 | 133400 | 130061558000 | 393500 | 394000 | 394000 | 393500 | 571 |
| 327 | 20241017 | 133300 | 129836762000 | 394000 | 394000 | 394000 | 393500 | 332 |
| 328 | 20241017 | 133200 | 129705978500 | 394000 | 394000 | 394000 | 393500 | 158 |
| 329 | 20241017 | 133100 | 129643737500 | 393500 | 394000 | 394000 | 393500 | 208 |
| 330 | 20241017 | 133000 | 129561798500 | 394000 | 394000 | 394000 | 393500 | 310 |
| 331 | 20241017 | 132900 | 129439698000 | 394000 | 394000 | 394000 | 393500 | 218 |
| 332 | 20241017 | 132800 | 129353829000 | 394000 | 394000 | 394000 | 393500 | 734 |
| 333 | 20241017 | 132700 | 129064650500 | 394000 | 394000 | 394000 | 393500 | 1403 |
| 334 | 20241017 | 132600 | 128511938000 | 394000 | 393000 | 394000 | 393000 | 4175 |
| 335 | 20241017 | 132500 | 126868667000 | 393500 | 393500 | 393500 | 393000 | 324 |
| 336 | 20241017 | 132400 | 126741324000 | 393000 | 393000 | 393500 | 393000 | 1236 |
| 337 | 20241017 | 132300 | 126255005000 | 393500 | 393000 | 393500 | 393000 | 103 |
| 338 | 20241017 | 132200 | 126214496500 | 393500 | 393000 | 393500 | 393000 | 549 |
| 339 | 20241017 | 132100 | 125998505500 | 393500 | 393500 | 393500 | 393000 | 211 |
| 340 | 20241017 | 132000 | 125915506000 | 393500 | 393500 | 393500 | 393000 | 141 |
| 341 | 20241017 | 131900 | 125860053500 | 393500 | 393000 | 393500 | 393000 | 163 |
| 342 | 20241017 | 131800 | 125795958000 | 393500 | 393000 | 393500 | 393000 | 163 |
| 343 | 20241017 | 131700 | 125731851000 | 393000 | 393000 | 393500 | 393000 | 243 |
| 344 | 20241017 | 131600 | 125636291000 | 393500 | 393000 | 393500 | 393000 | 270 |
| 345 | 20241017 | 131500 | 125530141000 | 393000 | 393000 | 393500 | 393000 | 215 |
| 346 | 20241017 | 131400 | 125445631000 | 393500 | 393500 | 393500 | 393000 | 676 |
| 347 | 20241017 | 131300 | 125179794500 | 393500 | 394000 | 394000 | 393000 | 1860 |
| 348 | 20241017 | 131200 | 124447919000 | 394000 | 393500 | 394000 | 393500 | 504 |
| 349 | 20241017 | 131100 | 124249571500 | 393500 | 393500 | 394000 | 393500 | 447 |
| 350 | 20241017 | 131000 | 124073654000 | 393500 | 393500 | 394000 | 393500 | 243 |
| 351 | 20241017 | 130900 | 123977975000 | 393500 | 393500 | 394000 | 393500 | 442 |
| 352 | 20241017 | 130800 | 123803979000 | 394000 | 393500 | 394000 | 393500 | 227 |
| 353 | 20241017 | 130700 | 123714613500 | 394000 | 394000 | 394000 | 393500 | 260 |
| 354 | 20241017 | 130600 | 123612244500 | 393500 | 394000 | 394000 | 393500 | 266 |
| 355 | 20241017 | 130500 | 123507556000 | 394000 | 394000 | 394000 | 393500 | 181 |
| 356 | 20241017 | 130400 | 123436290500 | 394000 | 394000 | 394000 | 393500 | 103 |
| 357 | 20241017 | 130300 | 123395733000 | 394000 | 394000 | 394000 | 393500 | 772 |
| 358 | 20241017 | 130200 | 123091703500 | 394000 | 393000 | 394000 | 393000 | 6117 |
| 359 | 20241017 | 130100 | 120684385500 | 393500 | 393500 | 393500 | 393000 | 385 |
| 360 | 20241017 | 130000 | 120532902000 | 393500 | 392500 | 393500 | 392500 | 2342 |
| 361 | 20241017 | 125900 | 119612465500 | 392500 | 393000 | 393000 | 392000 | 988 |
| 362 | 20241017 | 125800 | 119224605500 | 393000 | 393000 | 393000 | 392500 | 105 |
| 363 | 20241017 | 125700 | 119183379500 | 392500 | 392500 | 393000 | 392000 | 3310 |
| 364 | 20241017 | 125600 | 117883234000 | 392500 | 391500 | 392500 | 391500 | 729 |
| 365 | 20241017 | 125500 | 117597462000 | 391500 | 391500 | 392000 | 391500 | 132 |
| 366 | 20241017 | 125400 | 117545770000 | 391500 | 392000 | 392000 | 391000 | 532 |
| 367 | 20241017 | 125300 | 117337483000 | 392000 | 392500 | 392500 | 392000 | 454 |
| 368 | 20241017 | 125200 | 117159503500 | 392500 | 392000 | 392500 | 392000 | 135 |
| 369 | 20241017 | 125100 | 117106537500 | 392000 | 392000 | 392500 | 392000 | 181 |
| 370 | 20241017 | 125000 | 117035564000 | 392500 | 392500 | 392500 | 392000 | 166 |
| 371 | 20241017 | 124900 | 116970461500 | 392000 | 391000 | 392500 | 391000 | 2734 |
| 372 | 20241017 | 124800 | 115899527000 | 391000 | 391000 | 391500 | 391000 | 252 |
| 373 | 20241017 | 124700 | 115800984500 | 391500 | 391500 | 391500 | 391000 | 106 |
| 374 | 20241017 | 124600 | 115759520000 | 391500 | 391000 | 391500 | 391000 | 144 |
| 375 | 20241017 | 124500 | 115703201500 | 391000 | 391000 | 391500 | 391000 | 316 |
| 376 | 20241017 | 124400 | 115579610000 | 391000 | 391000 | 391500 | 391000 | 52 |
| 377 | 20241017 | 124300 | 115559267500 | 391000 | 392000 | 392000 | 391000 | 291 |
| 378 | 20241017 | 124200 | 115445369500 | 392000 | 391500 | 392000 | 391500 | 80 |
| 379 | 20241017 | 124100 | 115414038000 | 392000 | 391500 | 392000 | 391500 | 129 |
| 380 | 20241017 | 124000 | 115363531500 | 391500 | 391500 | 392000 | 391500 | 308 |
| 381 | 20241017 | 123900 | 115242935500 | 392000 | 391500 | 392000 | 391000 | 373 |
| 382 | 20241017 | 123800 | 115096921500 | 391500 | 392000 | 392000 | 391000 | 581 |
| 383 | 20241017 | 123700 | 114869438500 | 392500 | 392500 | 392500 | 392000 | 228 |
| 384 | 20241017 | 123600 | 114780049500 | 392500 | 392000 | 392500 | 392000 | 760 |
| 385 | 20241017 | 123500 | 114482076000 | 392000 | 392500 | 392500 | 392000 | 206 |
| 386 | 20241017 | 123400 | 114401293500 | 392500 | 392000 | 392500 | 392000 | 66 |
| 387 | 20241017 | 123300 | 114375406000 | 392000 | 392500 | 392500 | 392000 | 100 |
| 388 | 20241017 | 123200 | 114336166500 | 392500 | 393000 | 393000 | 392000 | 769 |
| 389 | 20241017 | 123100 | 114034350500 | 392500 | 392500 | 393000 | 392500 | 61 |
| 390 | 20241017 | 123000 | 114010401000 | 393000 | 392500 | 393000 | 392500 | 590 |
| 391 | 20241017 | 122900 | 113778811500 | 392500 | 392000 | 393000 | 392000 | 828 |
| 392 | 20241017 | 122800 | 113453827500 | 392000 | 392500 | 393000 | 392000 | 522 |
| 393 | 20241017 | 122700 | 113248938500 | 393000 | 392500 | 393000 | 392500 | 709 |
| 394 | 20241017 | 122600 | 112970614000 | 392500 | 392000 | 393000 | 392000 | 797 |
| 395 | 20241017 | 122500 | 112657799000 | 392000 | 392000 | 392500 | 392000 | 293 |
| 396 | 20241017 | 122400 | 112542834500 | 392000 | 392000 | 392000 | 391500 | 567 |
| 397 | 20241017 | 122300 | 112320582000 | 391500 | 391500 | 392000 | 391500 | 413 |
| 398 | 20241017 | 122200 | 112158878000 | 392000 | 391500 | 392000 | 391500 | 237 |
| 399 | 20241017 | 122100 | 112066053500 | 391500 | 392500 | 392500 | 391500 | 741 |
| 400 | 20241017 | 122000 | 111775580500 | 392000 | 392500 | 393000 | 392000 | 586 |
| 401 | 20241017 | 121900 | 111545557500 | 392500 | 393000 | 393000 | 392500 | 87 |
| 402 | 20241017 | 121800 | 111511392500 | 393000 | 393000 | 393000 | 392500 | 569 |
| 403 | 20241017 | 121700 | 111287963000 | 392500 | 392500 | 393000 | 392500 | 281 |
| 404 | 20241017 | 121600 | 111177551000 | 392500 | 392000 | 393000 | 392000 | 768 |
| 405 | 20241017 | 121500 | 110876117000 | 392000 | 392500 | 392500 | 392000 | 590 |
| 406 | 20241017 | 121400 | 110644633500 | 392000 | 392500 | 393000 | 392000 | 1716 |
| 407 | 20241017 | 121300 | 109971788000 | 392500 | 393000 | 393000 | 392500 | 1907 |
| 408 | 20241017 | 121200 | 109222645000 | 393000 | 393000 | 393000 | 392500 | 392 |
| 409 | 20241017 | 121100 | 109068680500 | 393000 | 393000 | 393000 | 392500 | 458 |
| 410 | 20241017 | 121000 | 108888726500 | 393000 | 393000 | 393000 | 392500 | 577 |
| 411 | 20241017 | 120900 | 108661986500 | 392500 | 393000 | 393000 | 392500 | 2189 |
| 412 | 20241017 | 120800 | 107802177500 | 393000 | 392500 | 393000 | 392500 | 418 |
| 413 | 20241017 | 120700 | 107638004500 | 392500 | 391000 | 393000 | 391000 | 3036 |
| 414 | 20241017 | 120600 | 106447622500 | 391500 | 390000 | 392000 | 390000 | 3557 |
| 415 | 20241017 | 120500 | 105056107000 | 390500 | 390000 | 390500 | 390000 | 1297 |
| 416 | 20241017 | 120400 | 104550154000 | 390000 | 390000 | 390500 | 390000 | 1593 |
| 417 | 20241017 | 120300 | 103928757500 | 390500 | 390500 | 390500 | 390000 | 122 |
| 418 | 20241017 | 120200 | 103881139500 | 390500 | 390500 | 390500 | 390000 | 103 |
| 419 | 20241017 | 120100 | 103840933500 | 390500 | 390500 | 390500 | 390000 | 326 |
| 420 | 20241017 | 120000 | 103713653000 | 390000 | 390000 | 390500 | 390000 | 200 |
| 421 | 20241017 | 115900 | 103635635000 | 390500 | 389500 | 390500 | 389000 | 2713 |
| 422 | 20241017 | 115800 | 102577847500 | 389000 | 389000 | 389500 | 389000 | 81 |
| 423 | 20241017 | 115700 | 102546325000 | 389500 | 389500 | 389500 | 389000 | 83 |
| 424 | 20241017 | 115600 | 102514014000 | 389500 | 389500 | 389500 | 389000 | 62 |
| 425 | 20241017 | 115500 | 102489875500 | 389000 | 389500 | 389500 | 389000 | 317 |
| 426 | 20241017 | 115400 | 102366473000 | 389500 | 389500 | 389500 | 389000 | 126 |
| 427 | 20241017 | 115300 | 102317423000 | 389500 | 389500 | 389500 | 389000 | 266 |
| 428 | 20241017 | 115200 | 102213837000 | 389500 | 389500 | 389500 | 389000 | 169 |
| 429 | 20241017 | 115100 | 102148021500 | 389000 | 388000 | 389500 | 388000 | 1534 |
| 430 | 20241017 | 115000 | 101552391500 | 388000 | 388000 | 388500 | 387500 | 1243 |
| 431 | 20241017 | 114900 | 101070125000 | 387500 | 388000 | 388000 | 387500 | 389 |
| 432 | 20241017 | 114800 | 100919374500 | 387500 | 387500 | 388000 | 387500 | 258 |
| 433 | 20241017 | 114700 | 100819375000 | 388000 | 387500 | 388000 | 387500 | 91 |
| 434 | 20241017 | 114600 | 100784094000 | 388000 | 388000 | 388000 | 387500 | 107 |
| 435 | 20241017 | 114500 | 100742596000 | 388000 | 388000 | 388000 | 387500 | 267 |
| 436 | 20241017 | 114400 | 100639013500 | 388000 | 387500 | 388000 | 387000 | 675 |
| 437 | 20241017 | 114300 | 100377344000 | 387500 | 388000 | 388000 | 387000 | 1305 |
| 438 | 20241017 | 114200 | 99871702500 | 388000 | 388000 | 388000 | 387500 | 205 |
| 439 | 20241017 | 114100 | 99792214000 | 388000 | 388000 | 388000 | 387500 | 152 |
| 440 | 20241017 | 114000 | 99733290500 | 388000 | 388000 | 388000 | 387500 | 154 |
| 441 | 20241017 | 113900 | 99673576000 | 388000 | 388000 | 388000 | 387500 | 78 |
| 442 | 20241017 | 113800 | 99643335000 | 388000 | 388000 | 388000 | 387500 | 257 |
| 443 | 20241017 | 113700 | 99543634500 | 388000 | 388000 | 388000 | 387500 | 124 |
| 444 | 20241017 | 113600 | 99495559000 | 388000 | 388000 | 388000 | 387500 | 183 |
| 445 | 20241017 | 113500 | 99424590500 | 388000 | 387500 | 388000 | 387500 | 115 |
| 446 | 20241017 | 113400 | 99379993000 | 387500 | 388500 | 388500 | 387500 | 611 |
| 447 | 20241017 | 113300 | 99142939500 | 388500 | 388000 | 388500 | 388000 | 137 |
| 448 | 20241017 | 113200 | 99089755500 | 388000 | 388500 | 388500 | 388000 | 122 |
| 449 | 20241017 | 113100 | 99042404500 | 388500 | 388500 | 388500 | 388000 | 169 |
| 450 | 20241017 | 113000 | 98976815000 | 388000 | 388500 | 388500 | 388000 | 122 |
| 451 | 20241017 | 112900 | 98929470000 | 388500 | 388000 | 388500 | 388000 | 330 |
| 452 | 20241017 | 112800 | 98801420500 | 388000 | 388500 | 388500 | 388000 | 240 |
| 453 | 20241017 | 112700 | 98708244000 | 388500 | 388000 | 388500 | 388000 | 138 |
| 454 | 20241017 | 112600 | 98654667500 | 388500 | 388500 | 388500 | 388000 | 122 |
| 455 | 20241017 | 112500 | 98607296500 | 388500 | 388500 | 388500 | 388000 | 147 |
| 456 | 20241017 | 112400 | 98550250500 | 388500 | 389000 | 389000 | 388000 | 592 |
| 457 | 20241017 | 112300 | 98320164000 | 388500 | 389000 | 389000 | 388500 | 204 |
| 458 | 20241017 | 112200 | 98240897500 | 388500 | 388500 | 389000 | 388500 | 300 |
| 459 | 20241017 | 112100 | 98124271000 | 388500 | 389000 | 389500 | 388500 | 319 |
| 460 | 20241017 | 112000 | 98000213000 | 389500 | 389500 | 390000 | 389000 | 635 |
| 461 | 20241017 | 111900 | 97752990000 | 390000 | 389500 | 390000 | 389500 | 110 |
| 462 | 20241017 | 111800 | 97710128000 | 390000 | 389500 | 390000 | 389500 | 129 |
| 463 | 20241017 | 111700 | 97659861500 | 390000 | 390000 | 390000 | 389500 | 110 |
| 464 | 20241017 | 111600 | 97616996000 | 390000 | 389500 | 390000 | 389000 | 589 |
| 465 | 20241017 | 111500 | 97387535000 | 390000 | 390000 | 390000 | 389500 | 230 |
| 466 | 20241017 | 111400 | 97297928000 | 390000 | 390000 | 390000 | 389500 | 224 |
| 467 | 20241017 | 111300 | 97210618000 | 389500 | 390000 | 390000 | 389500 | 130 |
| 468 | 20241017 | 111200 | 97159957000 | 389500 | 390000 | 390000 | 389500 | 294 |
| 469 | 20241017 | 111100 | 97045325000 | 389500 | 390000 | 390000 | 389500 | 131 |
| 470 | 20241017 | 111000 | 96994279000 | 390000 | 390000 | 390000 | 389500 | 119 |
| 471 | 20241017 | 110900 | 96947891500 | 389500 | 390500 | 390500 | 389500 | 660 |
| 472 | 20241017 | 110800 | 96690453000 | 390500 | 390500 | 390500 | 390000 | 712 |
| 473 | 20241017 | 110700 | 96412699000 | 390000 | 389500 | 390500 | 389500 | 667 |
| 474 | 20241017 | 110600 | 96152534000 | 390000 | 390000 | 390500 | 389500 | 1277 |
| 475 | 20241017 | 110500 | 95654398500 | 389500 | 389000 | 389500 | 388500 | 1134 |
| 476 | 20241017 | 110400 | 95212886000 | 389000 | 389000 | 389000 | 388500 | 121 |
| 477 | 20241017 | 110300 | 95165836000 | 389500 | 389000 | 389500 | 388500 | 322 |
| 478 | 20241017 | 110200 | 95040579500 | 389000 | 389000 | 389000 | 388500 | 1813 |
| 479 | 20241017 | 110100 | 94335849000 | 389000 | 389000 | 389000 | 388500 | 169 |
| 480 | 20241017 | 110000 | 94270125500 | 388500 | 388500 | 389000 | 388500 | 239 |
| 481 | 20241017 | 105900 | 94177192500 | 388500 | 388500 | 389000 | 388000 | 586 |
| 482 | 20241017 | 105800 | 93949462000 | 388500 | 387000 | 388500 | 387000 | 1564 |
| 483 | 20241017 | 105700 | 93343212500 | 387000 | 386000 | 387000 | 386000 | 1399 |
| 484 | 20241017 | 105600 | 92802473500 | 386500 | 386000 | 386500 | 385500 | 432 |
| 485 | 20241017 | 105500 | 92635722500 | 386000 | 386000 | 386500 | 385000 | 2082 |
| 486 | 20241017 | 105400 | 91832905000 | 386000 | 385500 | 386500 | 385500 | 971 |
| 487 | 20241017 | 105300 | 91458235500 | 385500 | 385000 | 386000 | 385000 | 623 |
| 488 | 20241017 | 105200 | 91218148500 | 385000 | 385500 | 385500 | 385000 | 743 |
| 489 | 20241017 | 105100 | 90931966500 | 385000 | 385500 | 386000 | 385000 | 2915 |
| 490 | 20241017 | 105000 | 89809018000 | 385500 | 385500 | 385500 | 385000 | 682 |
| 491 | 20241017 | 104900 | 89546331000 | 385500 | 385500 | 386000 | 385000 | 1175 |
| 492 | 20241017 | 104800 | 89093273500 | 386000 | 385500 | 386000 | 385500 | 491 |
| 493 | 20241017 | 104700 | 88903979500 | 385500 | 386000 | 386500 | 385500 | 1054 |
| 494 | 20241017 | 104600 | 88497194500 | 386000 | 387000 | 387500 | 386000 | 1523 |
| 495 | 20241017 | 104500 | 87908135000 | 387000 | 386500 | 387000 | 386500 | 882 |
| 496 | 20241017 | 104400 | 87566942000 | 386500 | 387000 | 387000 | 386500 | 489 |
| 497 | 20241017 | 104300 | 87377935000 | 386500 | 387000 | 387500 | 386500 | 1448 |
| 498 | 20241017 | 104200 | 86817848500 | 387000 | 388000 | 388500 | 387000 | 1095 |
| 499 | 20241017 | 104100 | 86393394000 | 388000 | 389000 | 389000 | 388000 | 1942 |
| 500 | 20241017 | 104000 | 85639148500 | 388500 | 389500 | 389500 | 388500 | 895 |
| 501 | 20241017 | 103900 | 85291100000 | 389500 | 389500 | 389500 | 389000 | 391 |
| 502 | 20241017 | 103800 | 85138953500 | 389000 | 389500 | 389500 | 389000 | 855 |
| 503 | 20241017 | 103700 | 84805981500 | 389500 | 389500 | 390000 | 389500 | 257 |
| 504 | 20241017 | 103600 | 84705840500 | 389500 | 389500 | 390000 | 389500 | 252 |
| 505 | 20241017 | 103500 | 84607627000 | 389500 | 390000 | 390500 | 389500 | 398 |
| 506 | 20241017 | 103400 | 84452427000 | 390000 | 390000 | 390500 | 389500 | 276 |
| 507 | 20241017 | 103300 | 84344754500 | 390000 | 390000 | 390500 | 390000 | 186 |
| 508 | 20241017 | 103200 | 84272186000 | 390500 | 390000 | 390500 | 390000 | 577 |
| 509 | 20241017 | 103100 | 84047127500 | 390500 | 391000 | 391000 | 390000 | 477 |
| 510 | 20241017 | 103000 | 83860727500 | 390500 | 390000 | 391000 | 390000 | 297 |
| 511 | 20241017 | 102900 | 83744810500 | 390000 | 390000 | 391000 | 390000 | 1167 |
| 512 | 20241017 | 102800 | 83288632500 | 390500 | 391000 | 391000 | 390500 | 752 |
| 513 | 20241017 | 102700 | 82994871000 | 391000 | 390000 | 391000 | 390000 | 415 |
| 514 | 20241017 | 102600 | 82832709000 | 390500 | 390000 | 391000 | 389500 | 1330 |
| 515 | 20241017 | 102500 | 82313492500 | 389500 | 389500 | 390000 | 389000 | 433 |
| 516 | 20241017 | 102400 | 82144821000 | 389500 | 389000 | 389500 | 389000 | 552 |
| 517 | 20241017 | 102300 | 81929880000 | 389500 | 389500 | 389500 | 389000 | 319 |
| 518 | 20241017 | 102200 | 81805666000 | 389500 | 389500 | 389500 | 388500 | 1406 |
| 519 | 20241017 | 102100 | 81258685000 | 389000 | 390000 | 390000 | 389000 | 2371 |
| 520 | 20241017 | 102000 | 80335378500 | 390000 | 390500 | 390500 | 389500 | 1957 |
| 521 | 20241017 | 101900 | 79571970500 | 390000 | 390000 | 390500 | 389500 | 546 |
| 522 | 20241017 | 101800 | 79358987000 | 390000 | 390500 | 391000 | 389500 | 2126 |
| 523 | 20241017 | 101700 | 78529595000 | 390000 | 390500 | 390500 | 390000 | 794 |
| 524 | 20241017 | 101600 | 78219808500 | 390000 | 391500 | 392000 | 390000 | 2974 |
| 525 | 20241017 | 101500 | 77058406000 | 391500 | 392500 | 393000 | 391500 | 1560 |
| 526 | 20241017 | 101400 | 76446586000 | 393000 | 393000 | 393000 | 392500 | 917 |
| 527 | 20241017 | 101300 | 76086542500 | 393000 | 393000 | 393500 | 392500 | 733 |
| 528 | 20241017 | 101200 | 75798482500 | 393000 | 394000 | 394500 | 392500 | 5309 |
| 529 | 20241017 | 101100 | 73708898500 | 394000 | 394000 | 394500 | 393500 | 1610 |
| 530 | 20241017 | 101000 | 73074571000 | 394000 | 394500 | 394500 | 393500 | 1657 |
| 531 | 20241017 | 100900 | 72421571000 | 394500 | 394000 | 394500 | 394000 | 295 |
| 532 | 20241017 | 100800 | 72305226500 | 394000 | 394000 | 394000 | 393500 | 1738 |
| 533 | 20241017 | 100700 | 71620610000 | 393500 | 394000 | 394000 | 393500 | 1544 |
| 534 | 20241017 | 100600 | 71012839500 | 393500 | 392500 | 394000 | 392500 | 2647 |
| 535 | 20241017 | 100500 | 69971845500 | 392500 | 392500 | 393000 | 392500 | 579 |
| 536 | 20241017 | 100400 | 69744526000 | 392500 | 393000 | 393000 | 392500 | 194 |
| 537 | 20241017 | 100300 | 69668343500 | 392500 | 392500 | 393000 | 392000 | 468 |
| 538 | 20241017 | 100200 | 69484555000 | 392500 | 393500 | 393500 | 392000 | 1354 |
| 539 | 20241017 | 100100 | 68952765000 | 393500 | 394000 | 394000 | 393000 | 1335 |
| 540 | 20241017 | 100000 | 68427108500 | 394000 | 393500 | 394500 | 393000 | 6899 |
| 541 | 20241017 | 095900 | 65710926000 | 393000 | 393000 | 393500 | 392500 | 3476 |
| 542 | 20241017 | 095800 | 64344933000 | 392500 | 391500 | 393000 | 391500 | 3069 |
| 543 | 20241017 | 095700 | 63140510000 | 391500 | 392500 | 392500 | 391500 | 746 |
| 544 | 20241017 | 095600 | 62848054500 | 392500 | 393000 | 393000 | 392000 | 2467 |
| 545 | 20241017 | 095500 | 61880029500 | 393000 | 391500 | 393000 | 390500 | 4681 |
| 546 | 20241017 | 095400 | 60043673500 | 392000 | 392000 | 392000 | 390500 | 4576 |
| 547 | 20241017 | 095300 | 58251962000 | 391500 | 391500 | 392000 | 391500 | 1684 |
| 548 | 20241017 | 095200 | 57592345000 | 392000 | 392500 | 392500 | 391000 | 3395 |
| 549 | 20241017 | 095100 | 56261925000 | 392000 | 392000 | 392500 | 391500 | 5324 |
| 550 | 20241017 | 095000 | 54173980000 | 392000 | 389000 | 392000 | 389000 | 8636 |
| 551 | 20241017 | 094900 | 50799779000 | 389000 | 389500 | 390000 | 389000 | 1474 |
| 552 | 20241017 | 094800 | 50225566500 | 389500 | 388500 | 389500 | 388000 | 2731 |
| 553 | 20241017 | 094700 | 49163026500 | 388000 | 386500 | 388000 | 386000 | 3462 |
| 554 | 20241017 | 094600 | 47822593000 | 386500 | 386000 | 387000 | 386000 | 864 |
| 555 | 20241017 | 094500 | 47488802500 | 386000 | 385000 | 386500 | 385000 | 1187 |
| 556 | 20241017 | 094400 | 47030575000 | 385000 | 385000 | 385500 | 384500 | 1955 |
| 557 | 20241017 | 094300 | 46278228000 | 385000 | 384000 | 385000 | 384000 | 950 |
| 558 | 20241017 | 094200 | 45912929500 | 384000 | 383500 | 384500 | 383500 | 541 |
| 559 | 20241017 | 094100 | 45705179500 | 383500 | 384500 | 384500 | 383500 | 997 |
| 560 | 20241017 | 094000 | 45322295000 | 384500 | 384500 | 385000 | 384000 | 705 |
| 561 | 20241017 | 093900 | 45051213500 | 384000 | 383000 | 384000 | 383000 | 849 |
| 562 | 20241017 | 093800 | 44725602500 | 383000 | 383000 | 383500 | 382500 | 1617 |
| 563 | 20241017 | 093700 | 44106559500 | 383000 | 383000 | 383000 | 382500 | 774 |
| 564 | 20241017 | 093600 | 43810369500 | 382500 | 384000 | 384000 | 382500 | 6091 |
| 565 | 20241017 | 093500 | 41474227500 | 384500 | 385000 | 385000 | 384000 | 953 |
| 566 | 20241017 | 093400 | 41107924500 | 384500 | 385000 | 385000 | 384500 | 686 |
| 567 | 20241017 | 093300 | 40843902000 | 385000 | 386000 | 386000 | 385000 | 184 |
| 568 | 20241017 | 093200 | 40773013000 | 385000 | 386000 | 386000 | 385000 | 2359 |
| 569 | 20241017 | 093100 | 39864142000 | 386000 | 387000 | 387500 | 385500 | 2573 |
| 570 | 20241017 | 093000 | 38869547000 | 387500 | 387000 | 387500 | 386500 | 646 |
| 571 | 20241017 | 092900 | 38619420000 | 387000 | 386000 | 387000 | 385500 | 1088 |
| 572 | 20241017 | 092800 | 38198883500 | 385500 | 385500 | 386000 | 385000 | 596 |
| 573 | 20241017 | 092700 | 37969173000 | 385500 | 385000 | 385500 | 384500 | 812 |
| 574 | 20241017 | 092600 | 37656461000 | 385000 | 383500 | 385000 | 383500 | 1397 |
| 575 | 20241017 | 092500 | 37120153500 | 383500 | 383000 | 384000 | 383000 | 3221 |
| 576 | 20241017 | 092400 | 35885167500 | 383000 | 384500 | 385000 | 383000 | 3554 |
| 577 | 20241017 | 092300 | 34521120000 | 384500 | 386000 | 386000 | 384500 | 3812 |
| 578 | 20241017 | 092200 | 33052767000 | 385500 | 385000 | 386000 | 385000 | 2293 |
| 579 | 20241017 | 092100 | 32169268000 | 385000 | 387500 | 387500 | 385000 | 5333 |
| 580 | 20241017 | 092000 | 30110106500 | 387500 | 388000 | 388000 | 387000 | 1524 |
| 581 | 20241017 | 091900 | 29519803000 | 388000 | 387500 | 388000 | 387000 | 820 |
| 582 | 20241017 | 091800 | 29202138000 | 387500 | 386500 | 387500 | 386000 | 1800 |
| 583 | 20241017 | 091700 | 28506182000 | 386000 | 387000 | 387500 | 385500 | 2606 |
| 584 | 20241017 | 091600 | 27499214000 | 386500 | 389000 | 389000 | 386500 | 5176 |
| 585 | 20241017 | 091500 | 25494312500 | 389000 | 389000 | 389500 | 388500 | 1184 |
| 586 | 20241017 | 091400 | 25033941000 | 389000 | 387500 | 389000 | 386500 | 1220 |
| 587 | 20241017 | 091300 | 24560726000 | 387500 | 388000 | 388500 | 386500 | 2572 |
| 588 | 20241017 | 091200 | 23564115000 | 388500 | 391000 | 391000 | 388500 | 6226 |
| 589 | 20241017 | 091100 | 21138662500 | 391000 | 391000 | 392000 | 390500 | 5960 |
| 590 | 20241017 | 091000 | 18806127500 | 391500 | 387000 | 391500 | 386500 | 7702 |
| 591 | 20241017 | 090900 | 15808267000 | 387000 | 388500 | 388500 | 386500 | 3492 |
| 592 | 20241017 | 090800 | 14454966500 | 388500 | 387000 | 389000 | 387000 | 3345 |
| 593 | 20241017 | 090700 | 13158378500 | 387500 | 386000 | 387500 | 385500 | 2156 |
| 594 | 20241017 | 090600 | 12324466000 | 386000 | 385000 | 386500 | 384500 | 2013 |
| 595 | 20241017 | 090500 | 11548388000 | 385000 | 385500 | 386000 | 383500 | 4672 |
| 596 | 20241017 | 090400 | 9751861500 | 385500 | 383500 | 386000 | 383500 | 2562 |
| 597 | 20241017 | 090300 | 8766550000 | 384000 | 382500 | 384000 | 382500 | 1995 |
| 598 | 20241017 | 090200 | 8002277500 | 382500 | 381500 | 383000 | 381500 | 2671 |
| 599 | 20241017 | 090100 | 6981366000 | 382000 | 384000 | 384500 | 382000 | 8871 |
| 600 | 20241017 | 090000 | 3583999500 | 384500 | 385500 | 387000 | 384000 | 9290 |