37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 193300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 3 | 20241016 | 193200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 4 | 20241016 | 193100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 5 | 20241016 | 193000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 6 | 20241016 | 192900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 7 | 20241016 | 192800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 8 | 20241016 | 192700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 9 | 20241016 | 192600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 10 | 20241016 | 192500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 11 | 20241016 | 192400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 12 | 20241016 | 192300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 13 | 20241016 | 192200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 14 | 20241016 | 192100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 15 | 20241016 | 192000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 16 | 20241016 | 191900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 17 | 20241016 | 191800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 18 | 20241016 | 191700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 19 | 20241016 | 191600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 20 | 20241016 | 191500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 21 | 20241016 | 191400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 22 | 20241016 | 191300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 23 | 20241016 | 191200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 24 | 20241016 | 191100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 25 | 20241016 | 191000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 26 | 20241016 | 190900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 27 | 20241016 | 190800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 28 | 20241016 | 190700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 29 | 20241016 | 190600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 30 | 20241016 | 190500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 31 | 20241016 | 190400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 32 | 20241016 | 190300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 33 | 20241016 | 190200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 34 | 20241016 | 190100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 35 | 20241016 | 190000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 36 | 20241016 | 185900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 37 | 20241016 | 185800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 38 | 20241016 | 185700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 39 | 20241016 | 185600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 40 | 20241016 | 185500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 41 | 20241016 | 185400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 42 | 20241016 | 185300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 43 | 20241016 | 185200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 44 | 20241016 | 185100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 45 | 20241016 | 185000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 46 | 20241016 | 184900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 47 | 20241016 | 184800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 48 | 20241016 | 184700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 49 | 20241016 | 184600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 50 | 20241016 | 184500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 51 | 20241016 | 184400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 52 | 20241016 | 184300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 53 | 20241016 | 184200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 54 | 20241016 | 184100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 55 | 20241016 | 184000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 56 | 20241016 | 183900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 57 | 20241016 | 183800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 58 | 20241016 | 183700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 59 | 20241016 | 183600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 60 | 20241016 | 183500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 61 | 20241016 | 183400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 62 | 20241016 | 183300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 63 | 20241016 | 183200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 64 | 20241016 | 183100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 65 | 20241016 | 183000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 66 | 20241016 | 182900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 67 | 20241016 | 182800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 68 | 20241016 | 182700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 69 | 20241016 | 182600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 70 | 20241016 | 182500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 71 | 20241016 | 182400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 72 | 20241016 | 182300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 73 | 20241016 | 182200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 74 | 20241016 | 182100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 75 | 20241016 | 182000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 76 | 20241016 | 181900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 77 | 20241016 | 181800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 78 | 20241016 | 181700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 79 | 20241016 | 181600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 80 | 20241016 | 181500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 81 | 20241016 | 181400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 82 | 20241016 | 181300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 83 | 20241016 | 181200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 84 | 20241016 | 181100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 85 | 20241016 | 181000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 86 | 20241016 | 180900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 87 | 20241016 | 180800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 88 | 20241016 | 180700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 89 | 20241016 | 180600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 90 | 20241016 | 180500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 91 | 20241016 | 180400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 92 | 20241016 | 180300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 93 | 20241016 | 180200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 94 | 20241016 | 180100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 95 | 20241016 | 180000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 96 | 20241016 | 175900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 97 | 20241016 | 175800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 98 | 20241016 | 175700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 99 | 20241016 | 175600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 100 | 20241016 | 175500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 101 | 20241016 | 175400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 102 | 20241016 | 175300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 103 | 20241016 | 175200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 104 | 20241016 | 175100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 105 | 20241016 | 175000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 106 | 20241016 | 174900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 107 | 20241016 | 174800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 108 | 20241016 | 174700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 109 | 20241016 | 174600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 110 | 20241016 | 174500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 111 | 20241016 | 174400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 112 | 20241016 | 174300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 113 | 20241016 | 174200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 114 | 20241016 | 174100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 115 | 20241016 | 174000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 116 | 20241016 | 173900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 117 | 20241016 | 173800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 118 | 20241016 | 173700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 119 | 20241016 | 173600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 120 | 20241016 | 173500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 121 | 20241016 | 173400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 122 | 20241016 | 173300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 123 | 20241016 | 173200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 124 | 20241016 | 173100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 125 | 20241016 | 173000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 126 | 20241016 | 172900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 127 | 20241016 | 172800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 128 | 20241016 | 172700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 129 | 20241016 | 172600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 130 | 20241016 | 172500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 131 | 20241016 | 172400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 132 | 20241016 | 172300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 133 | 20241016 | 172200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 134 | 20241016 | 172100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 135 | 20241016 | 172000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 136 | 20241016 | 171900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 137 | 20241016 | 171800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 138 | 20241016 | 171700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 139 | 20241016 | 171600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 140 | 20241016 | 171500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 141 | 20241016 | 171400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 142 | 20241016 | 171300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 143 | 20241016 | 171200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 144 | 20241016 | 171100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 145 | 20241016 | 171000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 146 | 20241016 | 170900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 147 | 20241016 | 170800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 148 | 20241016 | 170700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 149 | 20241016 | 170600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 150 | 20241016 | 170500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 151 | 20241016 | 170400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 152 | 20241016 | 170300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 153 | 20241016 | 170200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 154 | 20241016 | 170100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 155 | 20241016 | 170000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 156 | 20241016 | 165900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 157 | 20241016 | 165800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 158 | 20241016 | 165700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 159 | 20241016 | 165600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 160 | 20241016 | 165500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 161 | 20241016 | 165400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 162 | 20241016 | 165300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 163 | 20241016 | 165200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 164 | 20241016 | 165100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 165 | 20241016 | 165000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 166 | 20241016 | 164900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 167 | 20241016 | 164800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 168 | 20241016 | 164700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 169 | 20241016 | 164600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 170 | 20241016 | 164500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 171 | 20241016 | 164400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 172 | 20241016 | 164300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 173 | 20241016 | 164200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 174 | 20241016 | 164100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 175 | 20241016 | 164000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 176 | 20241016 | 163900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 177 | 20241016 | 163800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 178 | 20241016 | 163700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 179 | 20241016 | 163600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 180 | 20241016 | 163500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 181 | 20241016 | 163400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 182 | 20241016 | 163300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 183 | 20241016 | 163200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 184 | 20241016 | 163100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 185 | 20241016 | 163000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 186 | 20241016 | 162900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 187 | 20241016 | 162800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 188 | 20241016 | 162700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 189 | 20241016 | 162600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 190 | 20241016 | 162500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 191 | 20241016 | 162400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 192 | 20241016 | 162300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 193 | 20241016 | 162200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 194 | 20241016 | 162100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 195 | 20241016 | 162000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 196 | 20241016 | 161900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 197 | 20241016 | 161800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 198 | 20241016 | 161700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 199 | 20241016 | 161600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 200 | 20241016 | 161500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 201 | 20241016 | 161400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 202 | 20241016 | 161300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 203 | 20241016 | 161200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 204 | 20241016 | 161100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 205 | 20241016 | 161000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 206 | 20241016 | 160900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 207 | 20241016 | 160800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 208 | 20241016 | 160700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 209 | 20241016 | 160600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 210 | 20241016 | 160500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 211 | 20241016 | 160400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 212 | 20241016 | 160300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 213 | 20241016 | 160200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 214 | 20241016 | 160100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 215 | 20241016 | 160000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 216 | 20241016 | 155900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 217 | 20241016 | 155800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 218 | 20241016 | 155700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 219 | 20241016 | 155600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 220 | 20241016 | 155500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 221 | 20241016 | 155400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 222 | 20241016 | 155300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 223 | 20241016 | 155200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 224 | 20241016 | 155100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 225 | 20241016 | 155000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 226 | 20241016 | 154900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 227 | 20241016 | 154800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 228 | 20241016 | 154700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 229 | 20241016 | 154600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 230 | 20241016 | 154500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 231 | 20241016 | 154400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 232 | 20241016 | 154300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 233 | 20241016 | 154200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 234 | 20241016 | 154100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 235 | 20241016 | 154000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 236 | 20241016 | 153900 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 237 | 20241016 | 153800 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 238 | 20241016 | 153700 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 239 | 20241016 | 153600 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 240 | 20241016 | 153500 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 241 | 20241016 | 153400 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 242 | 20241016 | 153300 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 243 | 20241016 | 153200 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 244 | 20241016 | 153100 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 0 |
| 245 | 20241016 | 153000 | 82441847000 | 339000 | 339000 | 339000 | 339000 | 19866 |
| 246 | 20241016 | 152900 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 247 | 20241016 | 152800 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 248 | 20241016 | 152700 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 249 | 20241016 | 152600 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 250 | 20241016 | 152500 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 251 | 20241016 | 152400 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 252 | 20241016 | 152300 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 253 | 20241016 | 152200 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 254 | 20241016 | 152100 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 255 | 20241016 | 152000 | 75707273000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 256 | 20241016 | 151900 | 75707273000 | 339500 | 338500 | 340000 | 338500 | 2748 |
| 257 | 20241016 | 151800 | 74775528000 | 338500 | 339000 | 339000 | 338500 | 667 |
| 258 | 20241016 | 151700 | 74549547000 | 339000 | 338500 | 339000 | 338500 | 605 |
| 259 | 20241016 | 151600 | 74344746500 | 338500 | 338500 | 339000 | 338500 | 1262 |
| 260 | 20241016 | 151500 | 73917513000 | 338500 | 339000 | 339000 | 338500 | 579 |
| 261 | 20241016 | 151400 | 73721495500 | 339000 | 339000 | 339000 | 338500 | 741 |
| 262 | 20241016 | 151300 | 73470648500 | 338500 | 339000 | 339500 | 338500 | 842 |
| 263 | 20241016 | 151200 | 73185238000 | 339000 | 339500 | 339500 | 339000 | 869 |
| 264 | 20241016 | 151100 | 72890622500 | 339500 | 339500 | 339500 | 339000 | 432 |
| 265 | 20241016 | 151000 | 72744085000 | 339500 | 339500 | 340000 | 339500 | 1229 |
| 266 | 20241016 | 150900 | 72326802500 | 340000 | 339500 | 340000 | 339500 | 259 |
| 267 | 20241016 | 150800 | 72238826500 | 339500 | 339500 | 340000 | 339500 | 1347 |
| 268 | 20241016 | 150700 | 71781499500 | 340000 | 340000 | 340500 | 339500 | 2225 |
| 269 | 20241016 | 150600 | 71024996500 | 340500 | 340000 | 340500 | 340000 | 233 |
| 270 | 20241016 | 150500 | 70945751500 | 340000 | 340500 | 340500 | 340000 | 178 |
| 271 | 20241016 | 150400 | 70885193500 | 340500 | 340500 | 340500 | 340000 | 143 |
| 272 | 20241016 | 150300 | 70836559000 | 340500 | 340500 | 340500 | 340000 | 155 |
| 273 | 20241016 | 150200 | 70783826500 | 340000 | 340500 | 340500 | 340000 | 305 |
| 274 | 20241016 | 150100 | 70680108000 | 340500 | 340000 | 340500 | 340000 | 136 |
| 275 | 20241016 | 150000 | 70633846000 | 340500 | 341000 | 341000 | 340000 | 911 |
| 276 | 20241016 | 145900 | 70323668500 | 340500 | 341000 | 341000 | 340500 | 2999 |
| 277 | 20241016 | 145800 | 69302449000 | 341000 | 341000 | 341000 | 340500 | 216 |
| 278 | 20241016 | 145700 | 69228840500 | 340500 | 340500 | 341000 | 340500 | 383 |
| 279 | 20241016 | 145600 | 69098391500 | 340500 | 341000 | 341000 | 340500 | 113 |
| 280 | 20241016 | 145500 | 69059891500 | 340500 | 340500 | 341000 | 340500 | 251 |
| 281 | 20241016 | 145400 | 68974398500 | 340500 | 341500 | 341500 | 340500 | 2388 |
| 282 | 20241016 | 145300 | 68160127000 | 341000 | 341000 | 341500 | 341000 | 198 |
| 283 | 20241016 | 145200 | 68092568500 | 341500 | 341500 | 341500 | 341000 | 215 |
| 284 | 20241016 | 145100 | 68019213000 | 341000 | 341000 | 341500 | 341000 | 181 |
| 285 | 20241016 | 145000 | 67957462000 | 341500 | 341000 | 341500 | 341000 | 309 |
| 286 | 20241016 | 144900 | 67852048500 | 341000 | 341500 | 341500 | 341000 | 248 |
| 287 | 20241016 | 144800 | 67767400500 | 341500 | 341000 | 341500 | 341000 | 722 |
| 288 | 20241016 | 144700 | 67520904500 | 341500 | 341500 | 341500 | 341000 | 168 |
| 289 | 20241016 | 144600 | 67463556000 | 341500 | 341500 | 341500 | 341000 | 323 |
| 290 | 20241016 | 144500 | 67353270500 | 341000 | 341500 | 341500 | 341000 | 328 |
| 291 | 20241016 | 144400 | 67241273500 | 341500 | 341000 | 341500 | 341000 | 262 |
| 292 | 20241016 | 144300 | 67151819500 | 341500 | 341500 | 341500 | 341000 | 604 |
| 293 | 20241016 | 144200 | 66945570500 | 341500 | 341000 | 341500 | 341000 | 204 |
| 294 | 20241016 | 144100 | 66875939000 | 341000 | 341500 | 341500 | 341000 | 523 |
| 295 | 20241016 | 144000 | 66697387500 | 341000 | 341500 | 341500 | 341000 | 441 |
| 296 | 20241016 | 143900 | 66546822000 | 341500 | 341000 | 341500 | 341000 | 227 |
| 297 | 20241016 | 143800 | 66469354500 | 341000 | 341500 | 341500 | 341000 | 88 |
| 298 | 20241016 | 143700 | 66439320500 | 341000 | 341000 | 341500 | 341000 | 120 |
| 299 | 20241016 | 143600 | 66398370500 | 341500 | 342000 | 342000 | 341000 | 926 |
| 300 | 20241016 | 143500 | 66082108500 | 341500 | 342000 | 342000 | 341500 | 658 |
| 301 | 20241016 | 143400 | 65857272500 | 342000 | 341500 | 342000 | 341500 | 326 |
| 302 | 20241016 | 143300 | 65745798500 | 341500 | 341500 | 342000 | 341500 | 237 |
| 303 | 20241016 | 143200 | 65664769000 | 341500 | 341500 | 342000 | 341500 | 345 |
| 304 | 20241016 | 143100 | 65546844500 | 341500 | 342000 | 342000 | 341500 | 188 |
| 305 | 20241016 | 143000 | 65482573500 | 341500 | 341000 | 342000 | 341000 | 139 |
| 306 | 20241016 | 142900 | 65435061500 | 341500 | 341000 | 341500 | 340500 | 3920 |
| 307 | 20241016 | 142800 | 64097853000 | 341000 | 341000 | 341000 | 340500 | 353 |
| 308 | 20241016 | 142700 | 63977532000 | 340500 | 341000 | 341000 | 340500 | 165 |
| 309 | 20241016 | 142600 | 63921294000 | 341000 | 341000 | 341000 | 340500 | 522 |
| 310 | 20241016 | 142500 | 63743514000 | 341000 | 341000 | 341500 | 340500 | 331 |
| 311 | 20241016 | 142400 | 63630633500 | 341000 | 341000 | 341500 | 341000 | 421 |
| 312 | 20241016 | 142300 | 63487051500 | 341000 | 341500 | 341500 | 341000 | 126 |
| 313 | 20241016 | 142200 | 63444065000 | 341000 | 341000 | 341500 | 341000 | 313 |
| 314 | 20241016 | 142100 | 63337312500 | 341000 | 341500 | 341500 | 341000 | 1010 |
| 315 | 20241016 | 142000 | 62992886500 | 341500 | 341000 | 341500 | 341000 | 306 |
| 316 | 20241016 | 141900 | 62888512000 | 341000 | 341500 | 341500 | 341000 | 116 |
| 317 | 20241016 | 141800 | 62848917000 | 341000 | 341000 | 341500 | 341000 | 298 |
| 318 | 20241016 | 141700 | 62747233000 | 341500 | 341000 | 341500 | 341000 | 311 |
| 319 | 20241016 | 141600 | 62641170000 | 341000 | 341500 | 341500 | 341000 | 213 |
| 320 | 20241016 | 141500 | 62568511500 | 341000 | 341500 | 341500 | 341000 | 198 |
| 321 | 20241016 | 141400 | 62500954000 | 341000 | 341000 | 341500 | 341000 | 253 |
| 322 | 20241016 | 141300 | 62414646500 | 341500 | 341000 | 341500 | 341000 | 374 |
| 323 | 20241016 | 141200 | 62287082000 | 341000 | 341000 | 341500 | 341000 | 261 |
| 324 | 20241016 | 141100 | 62198061000 | 341500 | 341000 | 341500 | 341000 | 195 |
| 325 | 20241016 | 141000 | 62131526500 | 341000 | 341500 | 341500 | 341000 | 95 |
| 326 | 20241016 | 140900 | 62099109500 | 341000 | 341500 | 341500 | 341000 | 461 |
| 327 | 20241016 | 140800 | 61941877000 | 341000 | 341000 | 341500 | 341000 | 428 |
| 328 | 20241016 | 140700 | 61795911000 | 341500 | 341500 | 341500 | 341000 | 966 |
| 329 | 20241016 | 140600 | 61466493500 | 341500 | 341000 | 341500 | 341000 | 253 |
| 330 | 20241016 | 140500 | 61380158500 | 341500 | 341000 | 341500 | 341000 | 139 |
| 331 | 20241016 | 140400 | 61332730500 | 341500 | 341500 | 341500 | 341000 | 860 |
| 332 | 20241016 | 140300 | 61039114500 | 341500 | 341500 | 341500 | 341000 | 290 |
| 333 | 20241016 | 140200 | 60940133000 | 341000 | 341500 | 341500 | 341000 | 193 |
| 334 | 20241016 | 140100 | 60874242500 | 341500 | 341500 | 341500 | 341000 | 263 |
| 335 | 20241016 | 140000 | 60784504500 | 341000 | 341500 | 341500 | 341000 | 415 |
| 336 | 20241016 | 135900 | 60642818000 | 341500 | 341500 | 341500 | 341000 | 113 |
| 337 | 20241016 | 135800 | 60604236000 | 341500 | 341500 | 341500 | 341000 | 177 |
| 338 | 20241016 | 135700 | 60543801500 | 341500 | 341500 | 341500 | 341000 | 181 |
| 339 | 20241016 | 135600 | 60482031000 | 341500 | 341500 | 341500 | 341000 | 220 |
| 340 | 20241016 | 135500 | 60406918500 | 341500 | 341500 | 341500 | 341000 | 208 |
| 341 | 20241016 | 135400 | 60335913000 | 341500 | 341500 | 341500 | 341000 | 153 |
| 342 | 20241016 | 135300 | 60283693500 | 341500 | 341500 | 341500 | 341000 | 163 |
| 343 | 20241016 | 135200 | 60228072500 | 341500 | 341000 | 341500 | 341000 | 140 |
| 344 | 20241016 | 135100 | 60180302000 | 341500 | 341000 | 341500 | 341000 | 110 |
| 345 | 20241016 | 135000 | 60142747000 | 341000 | 341500 | 341500 | 341000 | 641 |
| 346 | 20241016 | 134900 | 59924081500 | 341000 | 341000 | 341500 | 341000 | 192 |
| 347 | 20241016 | 134800 | 59858576500 | 341500 | 341500 | 341500 | 341000 | 245 |
| 348 | 20241016 | 134700 | 59775002000 | 341000 | 341500 | 341500 | 341000 | 59 |
| 349 | 20241016 | 134600 | 59754861500 | 341500 | 341500 | 341500 | 341000 | 157 |
| 350 | 20241016 | 134500 | 59701304500 | 341500 | 341000 | 341500 | 341000 | 148 |
| 351 | 20241016 | 134400 | 59650819000 | 341000 | 341000 | 341500 | 341000 | 60 |
| 352 | 20241016 | 134300 | 59630345500 | 341000 | 342000 | 342000 | 341000 | 1269 |
| 353 | 20241016 | 134200 | 59197029000 | 342000 | 342000 | 342000 | 341500 | 131 |
| 354 | 20241016 | 134100 | 59152283000 | 341500 | 342000 | 342000 | 341500 | 433 |
| 355 | 20241016 | 134000 | 59004360000 | 342000 | 342000 | 342000 | 341500 | 82 |
| 356 | 20241016 | 133900 | 58976331500 | 341500 | 342000 | 342000 | 341500 | 178 |
| 357 | 20241016 | 133800 | 58915471500 | 342000 | 342000 | 342000 | 341500 | 77 |
| 358 | 20241016 | 133700 | 58889147000 | 342000 | 341500 | 342000 | 341500 | 1623 |
| 359 | 20241016 | 133600 | 58334103000 | 341500 | 342000 | 342000 | 341500 | 130 |
| 360 | 20241016 | 133500 | 58289688000 | 342000 | 341500 | 342000 | 341500 | 196 |
| 361 | 20241016 | 133400 | 58222735000 | 341500 | 342000 | 342500 | 341500 | 1738 |
| 362 | 20241016 | 133300 | 57628454500 | 342500 | 342500 | 342500 | 342000 | 171 |
| 363 | 20241016 | 133200 | 57569911500 | 342000 | 342500 | 342500 | 342000 | 121 |
| 364 | 20241016 | 133100 | 57528480000 | 342500 | 342000 | 342500 | 342000 | 98 |
| 365 | 20241016 | 133000 | 57494932500 | 342500 | 342000 | 342500 | 342000 | 70 |
| 366 | 20241016 | 132900 | 57470980000 | 342500 | 342500 | 342500 | 342000 | 240 |
| 367 | 20241016 | 132800 | 57388798500 | 342500 | 342000 | 342500 | 342000 | 106 |
| 368 | 20241016 | 132700 | 57352524500 | 342000 | 342000 | 342500 | 342000 | 79 |
| 369 | 20241016 | 132600 | 57325485500 | 342000 | 342000 | 342500 | 342000 | 237 |
| 370 | 20241016 | 132500 | 57244419000 | 342500 | 343500 | 343500 | 342000 | 1010 |
| 371 | 20241016 | 132400 | 56898300000 | 343000 | 343500 | 343500 | 343000 | 752 |
| 372 | 20241016 | 132300 | 56640350500 | 343000 | 343500 | 343500 | 343000 | 69 |
| 373 | 20241016 | 132200 | 56616663500 | 343000 | 343500 | 343500 | 343000 | 1410 |
| 374 | 20241016 | 132100 | 56132972000 | 343500 | 343000 | 343500 | 343000 | 409 |
| 375 | 20241016 | 132000 | 55992492000 | 343000 | 343500 | 343500 | 343000 | 365 |
| 376 | 20241016 | 131900 | 55867125000 | 343500 | 343000 | 343500 | 343000 | 375 |
| 377 | 20241016 | 131800 | 55738352500 | 343000 | 343500 | 343500 | 343000 | 416 |
| 378 | 20241016 | 131700 | 55595477500 | 343000 | 343500 | 343500 | 343000 | 579 |
| 379 | 20241016 | 131600 | 55396636000 | 343500 | 343500 | 343500 | 343000 | 376 |
| 380 | 20241016 | 131500 | 55267502000 | 343000 | 343500 | 343500 | 343000 | 59 |
| 381 | 20241016 | 131400 | 55247252500 | 343500 | 342500 | 343500 | 342500 | 1683 |
| 382 | 20241016 | 131300 | 54670338500 | 342000 | 342500 | 342500 | 342000 | 81 |
| 383 | 20241016 | 131200 | 54642608000 | 342000 | 342500 | 342500 | 342000 | 403 |
| 384 | 20241016 | 131100 | 54504638000 | 342500 | 342000 | 342500 | 342000 | 120 |
| 385 | 20241016 | 131000 | 54463590000 | 341500 | 342000 | 342000 | 341500 | 236 |
| 386 | 20241016 | 130900 | 54382896500 | 341500 | 342000 | 342000 | 341500 | 205 |
| 387 | 20241016 | 130800 | 54312797500 | 341500 | 341500 | 342000 | 341500 | 189 |
| 388 | 20241016 | 130700 | 54248172000 | 342000 | 342000 | 342000 | 341500 | 168 |
| 389 | 20241016 | 130600 | 54190723500 | 342000 | 342000 | 342500 | 341500 | 499 |
| 390 | 20241016 | 130500 | 54020070000 | 342000 | 341500 | 342500 | 341500 | 453 |
| 391 | 20241016 | 130400 | 53865126500 | 342000 | 342000 | 342500 | 341500 | 939 |
| 392 | 20241016 | 130300 | 53543995500 | 341500 | 342000 | 342000 | 341500 | 266 |
| 393 | 20241016 | 130200 | 53453039000 | 342000 | 342000 | 342000 | 341500 | 145 |
| 394 | 20241016 | 130100 | 53403459000 | 342000 | 341500 | 342000 | 341500 | 340 |
| 395 | 20241016 | 130000 | 53287187500 | 341500 | 342000 | 342000 | 341500 | 473 |
| 396 | 20241016 | 125900 | 53125498000 | 342000 | 341000 | 342000 | 341000 | 864 |
| 397 | 20241016 | 125800 | 52830340000 | 341500 | 341000 | 341500 | 341000 | 1152 |
| 398 | 20241016 | 125700 | 52437053500 | 341000 | 341000 | 341000 | 340500 | 368 |
| 399 | 20241016 | 125600 | 52311579000 | 341000 | 340500 | 341000 | 340500 | 116 |
| 400 | 20241016 | 125500 | 52272034500 | 341000 | 340500 | 341000 | 340500 | 135 |
| 401 | 20241016 | 125400 | 52226009000 | 341000 | 340500 | 341500 | 340500 | 1292 |
| 402 | 20241016 | 125300 | 51785461000 | 340500 | 340000 | 340500 | 340000 | 495 |
| 403 | 20241016 | 125200 | 51616921500 | 340500 | 340000 | 340500 | 340000 | 196 |
| 404 | 20241016 | 125100 | 51550192000 | 340000 | 340500 | 340500 | 340000 | 43 |
| 405 | 20241016 | 125000 | 51535567000 | 340000 | 340500 | 340500 | 340000 | 234 |
| 406 | 20241016 | 124900 | 51455925000 | 340500 | 340000 | 340500 | 340000 | 173 |
| 407 | 20241016 | 124800 | 51397032000 | 340000 | 340500 | 340500 | 340000 | 428 |
| 408 | 20241016 | 124700 | 51251319000 | 340000 | 340000 | 340500 | 340000 | 88 |
| 409 | 20241016 | 124600 | 51221369500 | 340500 | 340500 | 341000 | 340000 | 285 |
| 410 | 20241016 | 124500 | 51124349500 | 341000 | 339000 | 341000 | 339000 | 2280 |
| 411 | 20241016 | 124400 | 50349598000 | 339500 | 339000 | 339500 | 339000 | 102 |
| 412 | 20241016 | 124300 | 50314981000 | 339500 | 339500 | 339500 | 339000 | 88 |
| 413 | 20241016 | 124200 | 50285124500 | 339500 | 339000 | 339500 | 339000 | 115 |
| 414 | 20241016 | 124100 | 50246092000 | 339500 | 339000 | 339500 | 339000 | 134 |
| 415 | 20241016 | 124000 | 50200610500 | 339000 | 339000 | 339500 | 339000 | 76 |
| 416 | 20241016 | 123900 | 50174828000 | 339000 | 339000 | 339500 | 339000 | 126 |
| 417 | 20241016 | 123800 | 50132083500 | 339000 | 339500 | 339500 | 339000 | 60 |
| 418 | 20241016 | 123700 | 50111723000 | 339000 | 339500 | 340000 | 339000 | 974 |
| 419 | 20241016 | 123600 | 49781087000 | 339500 | 340000 | 340000 | 339500 | 123 |
| 420 | 20241016 | 123500 | 49739285500 | 339500 | 339500 | 340000 | 339500 | 182 |
| 421 | 20241016 | 123400 | 49677443500 | 339500 | 340000 | 340000 | 339500 | 133 |
| 422 | 20241016 | 123300 | 49632263000 | 339500 | 339500 | 340000 | 339000 | 898 |
| 423 | 20241016 | 123200 | 49327377000 | 339500 | 339500 | 339500 | 339000 | 181 |
| 424 | 20241016 | 123100 | 49265947500 | 339500 | 339000 | 339500 | 339000 | 121 |
| 425 | 20241016 | 123000 | 49224885500 | 339500 | 339500 | 339500 | 339000 | 97 |
| 426 | 20241016 | 122900 | 49191960500 | 339000 | 339500 | 339500 | 339000 | 182 |
| 427 | 20241016 | 122800 | 49130179000 | 339500 | 339000 | 339500 | 339000 | 90 |
| 428 | 20241016 | 122700 | 49099642500 | 339000 | 339500 | 339500 | 339000 | 71 |
| 429 | 20241016 | 122600 | 49075566500 | 339500 | 339500 | 339500 | 339000 | 304 |
| 430 | 20241016 | 122500 | 48972504500 | 339000 | 339500 | 340000 | 339000 | 112 |
| 431 | 20241016 | 122400 | 48934482000 | 340000 | 339500 | 340000 | 339000 | 368 |
| 432 | 20241016 | 122300 | 48809542000 | 339500 | 339500 | 339500 | 339000 | 74 |
| 433 | 20241016 | 122200 | 48784435500 | 339000 | 339000 | 340000 | 338500 | 1443 |
| 434 | 20241016 | 122100 | 48294974500 | 339000 | 338500 | 339000 | 338500 | 427 |
| 435 | 20241016 | 122000 | 48150388000 | 339000 | 339000 | 339000 | 338500 | 29 |
| 436 | 20241016 | 121900 | 48140563500 | 339000 | 338500 | 339500 | 338500 | 149 |
| 437 | 20241016 | 121800 | 48090056500 | 339000 | 339000 | 339500 | 339000 | 1704 |
| 438 | 20241016 | 121700 | 47512350500 | 339000 | 340000 | 340000 | 339000 | 1077 |
| 439 | 20241016 | 121600 | 47147083500 | 339500 | 340000 | 340000 | 339500 | 251 |
| 440 | 20241016 | 121500 | 47061860000 | 340000 | 340000 | 340000 | 339500 | 38 |
| 441 | 20241016 | 121400 | 47048953000 | 340000 | 339500 | 340000 | 339500 | 82 |
| 442 | 20241016 | 121300 | 47021103000 | 339500 | 339500 | 340000 | 339500 | 363 |
| 443 | 20241016 | 121200 | 46897855500 | 340000 | 340000 | 340500 | 339500 | 431 |
| 444 | 20241016 | 121100 | 46751232000 | 340000 | 340000 | 340500 | 340000 | 1935 |
| 445 | 20241016 | 121000 | 46093189500 | 340000 | 340500 | 340500 | 340000 | 220 |
| 446 | 20241016 | 120900 | 46018339000 | 340500 | 340500 | 340500 | 340000 | 87 |
| 447 | 20241016 | 120800 | 45988723000 | 340000 | 340500 | 340500 | 340000 | 249 |
| 448 | 20241016 | 120700 | 45903947500 | 340500 | 340500 | 340500 | 340000 | 86 |
| 449 | 20241016 | 120600 | 45874682000 | 340500 | 340500 | 340500 | 340000 | 69 |
| 450 | 20241016 | 120500 | 45851208500 | 340000 | 340500 | 340500 | 340000 | 188 |
| 451 | 20241016 | 120400 | 45787236500 | 340500 | 340000 | 340500 | 340000 | 36 |
| 452 | 20241016 | 120300 | 45774989000 | 340500 | 340000 | 340500 | 340000 | 53 |
| 453 | 20241016 | 120200 | 45756952500 | 340000 | 340500 | 340500 | 340000 | 43 |
| 454 | 20241016 | 120100 | 45742318500 | 340500 | 340500 | 340500 | 340000 | 308 |
| 455 | 20241016 | 120000 | 45637464500 | 340500 | 339500 | 340500 | 339500 | 928 |
| 456 | 20241016 | 115900 | 45321810000 | 340000 | 340000 | 340000 | 339500 | 149 |
| 457 | 20241016 | 115800 | 45271163000 | 339500 | 340000 | 340000 | 339500 | 65 |
| 458 | 20241016 | 115700 | 45249086000 | 339500 | 340000 | 340000 | 339500 | 214 |
| 459 | 20241016 | 115600 | 45176396500 | 340000 | 339500 | 340000 | 339500 | 80 |
| 460 | 20241016 | 115500 | 45149215000 | 339500 | 339500 | 340000 | 339500 | 39 |
| 461 | 20241016 | 115400 | 45135969500 | 339500 | 340000 | 340000 | 339500 | 128 |
| 462 | 20241016 | 115300 | 45092505500 | 340000 | 339500 | 340000 | 339500 | 231 |
| 463 | 20241016 | 115200 | 45014065500 | 340000 | 340000 | 340500 | 339500 | 626 |
| 464 | 20241016 | 115100 | 44801232500 | 340500 | 340000 | 340500 | 340000 | 305 |
| 465 | 20241016 | 115000 | 44697509000 | 340000 | 340000 | 340500 | 340000 | 28 |
| 466 | 20241016 | 114900 | 44687981500 | 340000 | 340500 | 340500 | 340000 | 595 |
| 467 | 20241016 | 114800 | 44485399500 | 340500 | 341000 | 341000 | 340500 | 148 |
| 468 | 20241016 | 114700 | 44434990000 | 340500 | 341000 | 341000 | 340500 | 154 |
| 469 | 20241016 | 114600 | 44382500500 | 340500 | 341000 | 341000 | 340500 | 161 |
| 470 | 20241016 | 114500 | 44327606000 | 340500 | 341000 | 341000 | 340500 | 120 |
| 471 | 20241016 | 114400 | 44286702500 | 340500 | 339500 | 341000 | 339500 | 851 |
| 472 | 20241016 | 114300 | 43997066500 | 340000 | 339500 | 340000 | 339500 | 127 |
| 473 | 20241016 | 114200 | 43953899000 | 339500 | 339500 | 340000 | 339500 | 208 |
| 474 | 20241016 | 114100 | 43883194500 | 340000 | 339500 | 340000 | 339500 | 158 |
| 475 | 20241016 | 114000 | 43829535000 | 339500 | 340000 | 340000 | 339000 | 158 |
| 476 | 20241016 | 113900 | 43775897500 | 340000 | 339500 | 340000 | 339000 | 197 |
| 477 | 20241016 | 113800 | 43709022000 | 339500 | 339500 | 339500 | 339000 | 291 |
| 478 | 20241016 | 113700 | 43610230000 | 339000 | 339500 | 339500 | 339000 | 177 |
| 479 | 20241016 | 113600 | 43550196500 | 339000 | 339000 | 339500 | 339000 | 194 |
| 480 | 20241016 | 113500 | 43484371500 | 339500 | 340000 | 340000 | 339000 | 204 |
| 481 | 20241016 | 113400 | 43415091000 | 339500 | 340500 | 340500 | 339000 | 2266 |
| 482 | 20241016 | 113300 | 42644955000 | 340000 | 338500 | 340500 | 338500 | 1734 |
| 483 | 20241016 | 113200 | 42056998500 | 338500 | 337500 | 338500 | 337500 | 3069 |
| 484 | 20241016 | 113100 | 41019282000 | 338000 | 338000 | 338000 | 337500 | 217 |
| 485 | 20241016 | 113000 | 40946026000 | 338000 | 337500 | 338000 | 337500 | 226 |
| 486 | 20241016 | 112900 | 40869732000 | 337500 | 337500 | 338000 | 337500 | 332 |
| 487 | 20241016 | 112800 | 40757641000 | 337500 | 338000 | 338000 | 337500 | 231 |
| 488 | 20241016 | 112700 | 40679649500 | 337500 | 338000 | 338000 | 337500 | 297 |
| 489 | 20241016 | 112600 | 40579373000 | 337500 | 337500 | 338000 | 337500 | 297 |
| 490 | 20241016 | 112500 | 40479125500 | 337500 | 337500 | 338000 | 337500 | 432 |
| 491 | 20241016 | 112400 | 40333310500 | 337500 | 338000 | 338000 | 337500 | 348 |
| 492 | 20241016 | 112300 | 40215847500 | 338000 | 337500 | 338000 | 337500 | 390 |
| 493 | 20241016 | 112200 | 40084173500 | 337500 | 338500 | 338500 | 337500 | 470 |
| 494 | 20241016 | 112100 | 39925419000 | 338500 | 338500 | 338500 | 338000 | 239 |
| 495 | 20241016 | 112000 | 39844624000 | 338000 | 338000 | 338500 | 338000 | 260 |
| 496 | 20241016 | 111900 | 39756725000 | 338000 | 338000 | 338500 | 338000 | 320 |
| 497 | 20241016 | 111800 | 39648558000 | 338000 | 338000 | 338500 | 338000 | 357 |
| 498 | 20241016 | 111700 | 39527874000 | 338000 | 338000 | 338500 | 338000 | 346 |
| 499 | 20241016 | 111600 | 39410920500 | 338000 | 338000 | 338500 | 338000 | 871 |
| 500 | 20241016 | 111500 | 39116497500 | 338000 | 338000 | 338500 | 338000 | 1733 |
| 501 | 20241016 | 111400 | 38530733000 | 338500 | 338500 | 339000 | 338000 | 870 |
| 502 | 20241016 | 111300 | 38236266500 | 339000 | 339000 | 339000 | 338500 | 318 |
| 503 | 20241016 | 111200 | 38128596500 | 338500 | 338500 | 339000 | 338500 | 203 |
| 504 | 20241016 | 111100 | 38059872000 | 339000 | 338500 | 339000 | 338500 | 441 |
| 505 | 20241016 | 111000 | 37910585000 | 338500 | 339000 | 339000 | 338500 | 240 |
| 506 | 20241016 | 110900 | 37829316000 | 338500 | 338500 | 339000 | 338500 | 340 |
| 507 | 20241016 | 110800 | 37714219000 | 338500 | 338500 | 339000 | 338500 | 239 |
| 508 | 20241016 | 110700 | 37633298000 | 338500 | 339000 | 339000 | 338500 | 363 |
| 509 | 20241016 | 110600 | 37510403500 | 339000 | 339000 | 339500 | 339000 | 286 |
| 510 | 20241016 | 110500 | 37413442000 | 339000 | 339000 | 339500 | 339000 | 317 |
| 511 | 20241016 | 110400 | 37305969500 | 339000 | 339000 | 339500 | 339000 | 484 |
| 512 | 20241016 | 110300 | 37141891000 | 339000 | 339500 | 339500 | 339000 | 174 |
| 513 | 20241016 | 110200 | 37082891000 | 339500 | 339000 | 339500 | 339000 | 231 |
| 514 | 20241016 | 110100 | 37004569000 | 339000 | 339000 | 339500 | 339000 | 280 |
| 515 | 20241016 | 110000 | 36909644000 | 339000 | 339000 | 339500 | 339000 | 677 |
| 516 | 20241016 | 105900 | 36680124500 | 339000 | 339500 | 339500 | 339000 | 250 |
| 517 | 20241016 | 105800 | 36595365500 | 339500 | 339000 | 339500 | 339000 | 298 |
| 518 | 20241016 | 105700 | 36494322000 | 339000 | 339000 | 339500 | 339000 | 308 |
| 519 | 20241016 | 105600 | 36389903000 | 339000 | 339000 | 339500 | 339000 | 171 |
| 520 | 20241016 | 105500 | 36331932500 | 339000 | 339000 | 339500 | 339000 | 213 |
| 521 | 20241016 | 105400 | 36259710000 | 339000 | 339500 | 339500 | 339000 | 1388 |
| 522 | 20241016 | 105300 | 35788944000 | 339500 | 340000 | 340000 | 339000 | 1864 |
| 523 | 20241016 | 105200 | 35156143500 | 339500 | 340000 | 340000 | 339500 | 228 |
| 524 | 20241016 | 105100 | 35078730500 | 339500 | 339500 | 340000 | 339500 | 164 |
| 525 | 20241016 | 105000 | 35023039500 | 339500 | 340000 | 340500 | 339500 | 726 |
| 526 | 20241016 | 104900 | 34776215000 | 340000 | 340000 | 340500 | 340000 | 936 |
| 527 | 20241016 | 104800 | 34457969000 | 340000 | 340000 | 340500 | 340000 | 925 |
| 528 | 20241016 | 104700 | 34143202000 | 340000 | 340500 | 340500 | 340000 | 472 |
| 529 | 20241016 | 104600 | 33982689000 | 340000 | 340000 | 340500 | 340000 | 292 |
| 530 | 20241016 | 104500 | 33883404000 | 340000 | 340500 | 341000 | 340000 | 782 |
| 531 | 20241016 | 104400 | 33617158500 | 340500 | 340500 | 341000 | 340500 | 256 |
| 532 | 20241016 | 104300 | 33529953000 | 340500 | 340500 | 341000 | 340500 | 191 |
| 533 | 20241016 | 104200 | 33464910000 | 340500 | 341500 | 341500 | 340500 | 244 |
| 534 | 20241016 | 104100 | 33381770000 | 341000 | 341500 | 341500 | 341000 | 346 |
| 535 | 20241016 | 104000 | 33263749000 | 341000 | 341500 | 341500 | 341000 | 191 |
| 536 | 20241016 | 103900 | 33198587000 | 341500 | 341500 | 341500 | 341000 | 91 |
| 537 | 20241016 | 103800 | 33167541500 | 341000 | 341000 | 341500 | 341000 | 264 |
| 538 | 20241016 | 103700 | 33077504500 | 341500 | 341500 | 341500 | 341000 | 259 |
| 539 | 20241016 | 103600 | 32989070500 | 341500 | 341500 | 341500 | 341000 | 135 |
| 540 | 20241016 | 103500 | 32943019500 | 341000 | 341500 | 341500 | 341000 | 71 |
| 541 | 20241016 | 103400 | 32918796500 | 341000 | 341000 | 341500 | 341000 | 118 |
| 542 | 20241016 | 103300 | 32878530000 | 341500 | 342000 | 342000 | 341000 | 375 |
| 543 | 20241016 | 103200 | 32750418000 | 342000 | 341500 | 342000 | 341500 | 681 |
| 544 | 20241016 | 103100 | 32517535500 | 342000 | 341500 | 342000 | 341500 | 195 |
| 545 | 20241016 | 103000 | 32450874500 | 341500 | 341500 | 342000 | 341500 | 168 |
| 546 | 20241016 | 102900 | 32393432500 | 342000 | 341000 | 342000 | 341000 | 436 |
| 547 | 20241016 | 102800 | 32244596000 | 341500 | 341000 | 341500 | 341000 | 139 |
| 548 | 20241016 | 102700 | 32197179500 | 341000 | 341500 | 341500 | 341000 | 333 |
| 549 | 20241016 | 102600 | 32083482000 | 341500 | 341500 | 342000 | 341500 | 601 |
| 550 | 20241016 | 102500 | 31878197000 | 342000 | 341500 | 342000 | 341500 | 197 |
| 551 | 20241016 | 102400 | 31810842000 | 342000 | 341500 | 342000 | 341500 | 147 |
| 552 | 20241016 | 102300 | 31760615500 | 342000 | 341500 | 342000 | 341500 | 363 |
| 553 | 20241016 | 102200 | 31636619000 | 341500 | 341000 | 341500 | 341000 | 111 |
| 554 | 20241016 | 102100 | 31598739000 | 341500 | 341000 | 341500 | 341000 | 112 |
| 555 | 20241016 | 102000 | 31560525000 | 341000 | 341500 | 341500 | 340500 | 1393 |
| 556 | 20241016 | 101900 | 31085493000 | 341500 | 341000 | 341500 | 341000 | 150 |
| 557 | 20241016 | 101800 | 31034311000 | 341000 | 341000 | 341500 | 341000 | 134 |
| 558 | 20241016 | 101700 | 30988563500 | 341500 | 341500 | 341500 | 341000 | 103 |
| 559 | 20241016 | 101600 | 30953430000 | 341000 | 341500 | 341500 | 341000 | 30 |
| 560 | 20241016 | 101500 | 30943195000 | 341000 | 342000 | 342000 | 341000 | 1520 |
| 561 | 20241016 | 101400 | 30423730500 | 342000 | 342000 | 342000 | 341500 | 1319 |
| 562 | 20241016 | 101300 | 29972644000 | 341500 | 340500 | 342000 | 340500 | 738 |
| 563 | 20241016 | 101200 | 29720862500 | 340500 | 341000 | 341000 | 340500 | 108 |
| 564 | 20241016 | 101100 | 29684077500 | 341000 | 340500 | 341000 | 340500 | 650 |
| 565 | 20241016 | 101000 | 29462621000 | 340500 | 341000 | 341000 | 340000 | 185 |
| 566 | 20241016 | 100900 | 29399633500 | 340500 | 340500 | 341000 | 340500 | 342 |
| 567 | 20241016 | 100800 | 29283177000 | 341000 | 340500 | 341000 | 340500 | 478 |
| 568 | 20241016 | 100700 | 29120288000 | 340500 | 340500 | 341000 | 340500 | 218 |
| 569 | 20241016 | 100600 | 29046032000 | 341000 | 341000 | 341000 | 340500 | 224 |
| 570 | 20241016 | 100500 | 28969744500 | 341000 | 340500 | 341000 | 340000 | 593 |
| 571 | 20241016 | 100400 | 28767888000 | 340500 | 340500 | 340500 | 340000 | 97 |
| 572 | 20241016 | 100300 | 28734875000 | 340500 | 340500 | 340500 | 340000 | 78 |
| 573 | 20241016 | 100200 | 28708336000 | 340500 | 340500 | 340500 | 340000 | 285 |
| 574 | 20241016 | 100100 | 28611350500 | 340500 | 341000 | 341000 | 340000 | 665 |
| 575 | 20241016 | 100000 | 28384909000 | 341000 | 339500 | 341000 | 339500 | 773 |
| 576 | 20241016 | 095900 | 28121908000 | 339500 | 340000 | 340500 | 339500 | 862 |
| 577 | 20241016 | 095800 | 27828861000 | 340000 | 340500 | 340500 | 340000 | 734 |
| 578 | 20241016 | 095700 | 27579214500 | 340000 | 340500 | 340500 | 340000 | 807 |
| 579 | 20241016 | 095600 | 27304712500 | 340500 | 340500 | 340500 | 339500 | 1281 |
| 580 | 20241016 | 095500 | 26868905500 | 340500 | 340500 | 340500 | 340000 | 1299 |
| 581 | 20241016 | 095400 | 26427145500 | 340500 | 341000 | 341000 | 340500 | 473 |
| 582 | 20241016 | 095300 | 26266077500 | 340500 | 341000 | 341000 | 340500 | 152 |
| 583 | 20241016 | 095200 | 26214299500 | 341000 | 341000 | 341000 | 340500 | 250 |
| 584 | 20241016 | 095100 | 26129084500 | 341000 | 341000 | 341000 | 340500 | 193 |
| 585 | 20241016 | 095000 | 26063302500 | 341000 | 340500 | 341500 | 340500 | 558 |
| 586 | 20241016 | 094900 | 25873063500 | 340500 | 340500 | 341000 | 340500 | 110 |
| 587 | 20241016 | 094800 | 25835559500 | 341000 | 341000 | 341500 | 341000 | 569 |
| 588 | 20241016 | 094700 | 25641521000 | 341000 | 341000 | 341000 | 340500 | 148 |
| 589 | 20241016 | 094600 | 25591100500 | 340500 | 341000 | 341000 | 340500 | 397 |
| 590 | 20241016 | 094500 | 25455863000 | 341000 | 342500 | 342500 | 341000 | 1692 |
| 591 | 20241016 | 094400 | 24877846000 | 342500 | 342500 | 342500 | 342000 | 190 |
| 592 | 20241016 | 094300 | 24812775000 | 342500 | 342500 | 342500 | 342000 | 377 |
| 593 | 20241016 | 094200 | 24683718000 | 342500 | 342000 | 342500 | 342000 | 682 |
| 594 | 20241016 | 094100 | 24450447000 | 341500 | 343000 | 343000 | 341500 | 981 |
| 595 | 20241016 | 094000 | 24114431500 | 343000 | 343500 | 343500 | 342500 | 1641 |
| 596 | 20241016 | 093900 | 23551374500 | 343000 | 343000 | 343500 | 343000 | 923 |
| 597 | 20241016 | 093800 | 23234582000 | 343500 | 342000 | 343500 | 342000 | 1239 |
| 598 | 20241016 | 093700 | 22809790000 | 342000 | 341500 | 342000 | 341500 | 740 |
| 599 | 20241016 | 093600 | 22556961500 | 341500 | 341000 | 341500 | 340500 | 739 |
| 600 | 20241016 | 093500 | 22304812000 | 341000 | 340500 | 341000 | 340000 | 1017 |
| 601 | 20241016 | 093400 | 21958324500 | 340000 | 340000 | 340500 | 339500 | 1025 |
| 602 | 20241016 | 093300 | 21609757500 | 340000 | 338500 | 340000 | 338500 | 590 |
| 603 | 20241016 | 093200 | 21409572000 | 339000 | 339000 | 339000 | 338500 | 564 |
| 604 | 20241016 | 093100 | 21218603000 | 339000 | 338500 | 339000 | 338000 | 1265 |
| 605 | 20241016 | 093000 | 20790325500 | 338500 | 338000 | 338500 | 338000 | 399 |
| 606 | 20241016 | 092900 | 20655438000 | 338000 | 338500 | 338500 | 338000 | 233 |
| 607 | 20241016 | 092800 | 20576660000 | 338500 | 338000 | 338500 | 338000 | 675 |
| 608 | 20241016 | 092700 | 20348435500 | 338500 | 337500 | 338500 | 337000 | 1355 |
| 609 | 20241016 | 092600 | 19890968000 | 337500 | 338500 | 338500 | 337000 | 4633 |
| 610 | 20241016 | 092500 | 18327204000 | 338000 | 338500 | 338500 | 338000 | 1592 |
| 611 | 20241016 | 092400 | 17788679000 | 338500 | 339000 | 339500 | 338500 | 1632 |
| 612 | 20241016 | 092300 | 17235773000 | 339000 | 340000 | 340000 | 339000 | 630 |
| 613 | 20241016 | 092200 | 17022057500 | 339500 | 340000 | 340500 | 339000 | 2710 |
| 614 | 20241016 | 092100 | 16101620500 | 340000 | 340500 | 341000 | 340000 | 699 |
| 615 | 20241016 | 092000 | 15863639500 | 340500 | 340500 | 341000 | 340000 | 907 |
| 616 | 20241016 | 091900 | 15554824000 | 340500 | 341000 | 341000 | 340000 | 995 |
| 617 | 20241016 | 091800 | 15216038000 | 341000 | 340000 | 341000 | 340000 | 534 |
| 618 | 20241016 | 091700 | 15034169500 | 340000 | 340000 | 340500 | 340000 | 569 |
| 619 | 20241016 | 091600 | 14840669000 | 340000 | 339500 | 340500 | 339500 | 880 |
| 620 | 20241016 | 091500 | 14541672000 | 340000 | 340000 | 340000 | 339500 | 609 |
| 621 | 20241016 | 091400 | 14334684000 | 340000 | 340500 | 341000 | 340000 | 853 |
| 622 | 20241016 | 091300 | 14044597500 | 340500 | 340500 | 341000 | 340000 | 572 |
| 623 | 20241016 | 091200 | 13849921000 | 340500 | 340500 | 341000 | 340000 | 385 |
| 624 | 20241016 | 091100 | 13718829500 | 340500 | 340500 | 341500 | 340000 | 1631 |
| 625 | 20241016 | 091000 | 13163190500 | 340500 | 339500 | 340500 | 339500 | 814 |
| 626 | 20241016 | 090900 | 12886574500 | 339000 | 339000 | 340000 | 339000 | 1371 |
| 627 | 20241016 | 090800 | 12421189000 | 339000 | 339500 | 340000 | 338500 | 1549 |
| 628 | 20241016 | 090700 | 11895701000 | 340000 | 340500 | 340500 | 339500 | 1414 |
| 629 | 20241016 | 090600 | 11414663500 | 340500 | 341000 | 341500 | 339500 | 4899 |
| 630 | 20241016 | 090500 | 9746501500 | 341000 | 341500 | 342000 | 340500 | 2460 |
| 631 | 20241016 | 090400 | 8907166000 | 341500 | 342000 | 342500 | 341500 | 2332 |
| 632 | 20241016 | 090300 | 8109597500 | 341500 | 343000 | 343500 | 341500 | 1742 |
| 633 | 20241016 | 090200 | 7513200500 | 343000 | 343000 | 343000 | 340000 | 7336 |
| 634 | 20241016 | 090100 | 5003618000 | 343500 | 345500 | 345500 | 343000 | 3824 |
| 635 | 20241016 | 090000 | 3687975500 | 345000 | 346000 | 346000 | 344500 | 10614 |