31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 183100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 4433 |
| 3 | 20241014 | 183000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20241014 | 182900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20241014 | 182800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20241014 | 182700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20241014 | 182600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20241014 | 182500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20241014 | 182400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20241014 | 182300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20241014 | 182200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20241014 | 182100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20241014 | 182000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20241014 | 181900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20241014 | 181800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20241014 | 181700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20241014 | 181600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20241014 | 181500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20241014 | 181400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20241014 | 181300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20241014 | 181200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20241014 | 181100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20241014 | 181000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20241014 | 180900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20241014 | 180800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20241014 | 180700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20241014 | 180600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20241014 | 180500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20241014 | 180400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20241014 | 180300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20241014 | 180200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20241014 | 180100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 4433 |
| 33 | 20241014 | 180000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20241014 | 175900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20241014 | 175800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20241014 | 175700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20241014 | 175600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20241014 | 175500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20241014 | 175400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20241014 | 175300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20241014 | 175200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20241014 | 175100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20241014 | 175000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20241014 | 174900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20241014 | 174800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20241014 | 174700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20241014 | 174600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20241014 | 174500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20241014 | 174400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20241014 | 174300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20241014 | 174200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20241014 | 174100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20241014 | 174000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20241014 | 173900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20241014 | 173800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20241014 | 173700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20241014 | 173600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20241014 | 173500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20241014 | 173400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20241014 | 173300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20241014 | 173200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20241014 | 173100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 4433 |
| 63 | 20241014 | 173000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20241014 | 172900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20241014 | 172800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20241014 | 172700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20241014 | 172600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20241014 | 172500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20241014 | 172400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20241014 | 172300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20241014 | 172200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20241014 | 172100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20241014 | 172000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20241014 | 171900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20241014 | 171800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20241014 | 171700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20241014 | 171600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20241014 | 171500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20241014 | 171400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20241014 | 171300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20241014 | 171200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20241014 | 171100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20241014 | 171000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20241014 | 170900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20241014 | 170800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20241014 | 170700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20241014 | 170600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20241014 | 170500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20241014 | 170400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20241014 | 170300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20241014 | 170200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20241014 | 170100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 4433 |
| 93 | 20241014 | 170000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20241014 | 165900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20241014 | 165800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20241014 | 165700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20241014 | 165600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20241014 | 165500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20241014 | 165400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20241014 | 165300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20241014 | 165200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20241014 | 165100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20241014 | 165000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20241014 | 164900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20241014 | 164800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20241014 | 164700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20241014 | 164600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20241014 | 164500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20241014 | 164400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20241014 | 164300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20241014 | 164200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20241014 | 164100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20241014 | 164000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20241014 | 163900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20241014 | 163800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20241014 | 163700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20241014 | 163600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20241014 | 163500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20241014 | 163400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20241014 | 163300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20241014 | 163200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20241014 | 163100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 4433 |
| 123 | 20241014 | 163000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20241014 | 162900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20241014 | 162800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20241014 | 162700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20241014 | 162600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20241014 | 162500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20241014 | 162400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20241014 | 162300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20241014 | 162200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20241014 | 162100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20241014 | 162000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20241014 | 161900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20241014 | 161800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20241014 | 161700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20241014 | 161600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20241014 | 161500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20241014 | 161400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20241014 | 161300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20241014 | 161200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20241014 | 161100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20241014 | 161000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20241014 | 160900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20241014 | 160800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20241014 | 160700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20241014 | 160600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20241014 | 160500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20241014 | 160400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20241014 | 160300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20241014 | 160200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20241014 | 160100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 4433 |
| 153 | 20241014 | 160000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20241014 | 155900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20241014 | 155800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20241014 | 155700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20241014 | 155600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20241014 | 155500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20241014 | 155400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20241014 | 155300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20241014 | 155200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20241014 | 155100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20241014 | 155000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20241014 | 154900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20241014 | 154800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20241014 | 154700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20241014 | 154600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20241014 | 154500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20241014 | 154400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20241014 | 154300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20241014 | 154200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20241014 | 154100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20241014 | 154000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20241014 | 153900 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20241014 | 153800 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20241014 | 153700 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20241014 | 153600 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20241014 | 153500 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20241014 | 153400 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20241014 | 153300 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20241014 | 153200 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20241014 | 153100 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 4433 |
| 183 | 20241014 | 153000 | 11332909850 | 40750 | 40750 | 40750 | 40750 | 4433 |
| 184 | 20241014 | 152900 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20241014 | 152800 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20241014 | 152700 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20241014 | 152600 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20241014 | 152500 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20241014 | 152400 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20241014 | 152300 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20241014 | 152200 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20241014 | 152100 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20241014 | 152000 | 11152265100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20241014 | 151900 | 11152265100 | 40750 | 40750 | 40750 | 40700 | 433 |
| 195 | 20241014 | 151800 | 11134625700 | 40750 | 40750 | 40750 | 40700 | 218 |
| 196 | 20241014 | 151700 | 11125745100 | 40700 | 40750 | 40800 | 40700 | 411 |
| 197 | 20241014 | 151600 | 11109000900 | 40750 | 40800 | 40800 | 40750 | 378 |
| 198 | 20241014 | 151500 | 11093584250 | 40800 | 40800 | 40800 | 40750 | 327 |
| 199 | 20241014 | 151400 | 11080255700 | 40750 | 40850 | 40850 | 40750 | 449 |
| 200 | 20241014 | 151300 | 11061940150 | 40850 | 40850 | 40850 | 40800 | 191 |
| 201 | 20241014 | 151200 | 11054143750 | 40800 | 40800 | 40850 | 40800 | 289 |
| 202 | 20241014 | 151100 | 11042349750 | 40750 | 40800 | 40800 | 40750 | 224 |
| 203 | 20241014 | 151000 | 11033221650 | 40750 | 40850 | 40850 | 40750 | 292 |
| 204 | 20241014 | 150900 | 11021321050 | 40850 | 40800 | 40850 | 40800 | 572 |
| 205 | 20241014 | 150800 | 10997971500 | 40800 | 40850 | 40850 | 40800 | 106 |
| 206 | 20241014 | 150700 | 10993643350 | 40850 | 40900 | 40900 | 40850 | 267 |
| 207 | 20241014 | 150600 | 10982734900 | 40850 | 40850 | 40900 | 40850 | 579 |
| 208 | 20241014 | 150500 | 10959079400 | 40850 | 40850 | 40900 | 40850 | 68 |
| 209 | 20241014 | 150400 | 10956299100 | 40850 | 40850 | 40900 | 40850 | 22 |
| 210 | 20241014 | 150300 | 10955399600 | 40900 | 40900 | 40900 | 40850 | 164 |
| 211 | 20241014 | 150200 | 10948698750 | 40850 | 40900 | 40900 | 40850 | 119 |
| 212 | 20241014 | 150100 | 10943832000 | 40900 | 40900 | 40900 | 40900 | 77 |
| 213 | 20241014 | 150000 | 10940682700 | 40850 | 40850 | 40900 | 40800 | 481 |
| 214 | 20241014 | 145900 | 10921033100 | 40850 | 40900 | 40900 | 40800 | 393 |
| 215 | 20241014 | 145800 | 10904977400 | 40850 | 40800 | 40850 | 40800 | 98 |
| 216 | 20241014 | 145700 | 10900975850 | 40900 | 40850 | 40900 | 40750 | 680 |
| 217 | 20241014 | 145600 | 10873215600 | 40900 | 40900 | 40900 | 40850 | 155 |
| 218 | 20241014 | 145500 | 10866880500 | 40900 | 40900 | 40900 | 40850 | 127 |
| 219 | 20241014 | 145400 | 10861689700 | 40850 | 40850 | 40900 | 40850 | 362 |
| 220 | 20241014 | 145300 | 10846900550 | 40900 | 40950 | 40950 | 40850 | 376 |
| 221 | 20241014 | 145200 | 10831527250 | 40950 | 40950 | 40950 | 40900 | 243 |
| 222 | 20241014 | 145100 | 10821585100 | 40950 | 40900 | 40950 | 40900 | 420 |
| 223 | 20241014 | 145000 | 10804387750 | 40900 | 40850 | 40950 | 40850 | 272 |
| 224 | 20241014 | 144900 | 10793266350 | 40850 | 40900 | 40950 | 40850 | 504 |
| 225 | 20241014 | 144800 | 10772659600 | 40900 | 40950 | 41000 | 40900 | 166 |
| 226 | 20241014 | 144700 | 10765861950 | 40950 | 41000 | 41000 | 40900 | 267 |
| 227 | 20241014 | 144600 | 10754932400 | 40950 | 40900 | 40950 | 40900 | 551 |
| 228 | 20241014 | 144500 | 10732376350 | 40950 | 40900 | 40950 | 40850 | 125 |
| 229 | 20241014 | 144400 | 10727262900 | 40850 | 40800 | 40900 | 40800 | 188 |
| 230 | 20241014 | 144300 | 10719582450 | 40850 | 40850 | 40850 | 40800 | 117 |
| 231 | 20241014 | 144200 | 10714807250 | 40850 | 40800 | 40850 | 40800 | 176 |
| 232 | 20241014 | 144100 | 10707621550 | 40800 | 40800 | 40850 | 40800 | 349 |
| 233 | 20241014 | 144000 | 10693377150 | 40800 | 40750 | 40800 | 40700 | 250 |
| 234 | 20241014 | 143900 | 10683188500 | 40700 | 40950 | 40950 | 40650 | 1462 |
| 235 | 20241014 | 143800 | 10623621700 | 40850 | 40900 | 41000 | 40850 | 199 |
| 236 | 20241014 | 143700 | 10615479750 | 40800 | 40850 | 40850 | 40800 | 162 |
| 237 | 20241014 | 143600 | 10608867650 | 40800 | 40900 | 40950 | 40800 | 277 |
| 238 | 20241014 | 143500 | 10597547350 | 40950 | 41000 | 41000 | 40950 | 536 |
| 239 | 20241014 | 143400 | 10575595050 | 41000 | 41000 | 41000 | 40950 | 310 |
| 240 | 20241014 | 143300 | 10562898900 | 40950 | 41000 | 41000 | 40950 | 141 |
| 241 | 20241014 | 143200 | 10557123650 | 41000 | 41000 | 41000 | 40950 | 146 |
| 242 | 20241014 | 143100 | 10551141600 | 40950 | 41000 | 41000 | 40950 | 264 |
| 243 | 20241014 | 143000 | 10540328950 | 41000 | 40950 | 41000 | 40950 | 124 |
| 244 | 20241014 | 142900 | 10535246700 | 41000 | 40950 | 41000 | 40950 | 285 |
| 245 | 20241014 | 142800 | 10523575850 | 40900 | 40850 | 40900 | 40850 | 195 |
| 246 | 20241014 | 142700 | 10515600500 | 40850 | 40900 | 40900 | 40850 | 133 |
| 247 | 20241014 | 142600 | 10510163050 | 40900 | 40850 | 40900 | 40850 | 327 |
| 248 | 20241014 | 142500 | 10496798000 | 40900 | 40900 | 40950 | 40900 | 146 |
| 249 | 20241014 | 142400 | 10490826550 | 40950 | 40950 | 41000 | 40950 | 264 |
| 250 | 20241014 | 142300 | 10480012200 | 40950 | 41000 | 41000 | 40950 | 318 |
| 251 | 20241014 | 142200 | 10466980100 | 41000 | 41000 | 41000 | 40950 | 142 |
| 252 | 20241014 | 142100 | 10461159950 | 41000 | 40950 | 41000 | 40900 | 118 |
| 253 | 20241014 | 142000 | 10456329400 | 40950 | 40850 | 41000 | 40850 | 509 |
| 254 | 20241014 | 141900 | 10435500300 | 40850 | 40900 | 40900 | 40850 | 51 |
| 255 | 20241014 | 141800 | 10433416200 | 40900 | 40800 | 40900 | 40800 | 181 |
| 256 | 20241014 | 141700 | 10426017050 | 40800 | 40900 | 40950 | 40800 | 266 |
| 257 | 20241014 | 141600 | 10415156600 | 40800 | 41050 | 41050 | 40800 | 919 |
| 258 | 20241014 | 141500 | 10377520350 | 41000 | 41050 | 41050 | 40950 | 602 |
| 259 | 20241014 | 141400 | 10352833250 | 41050 | 41100 | 41100 | 41000 | 247 |
| 260 | 20241014 | 141300 | 10342694350 | 41100 | 41050 | 41100 | 41050 | 119 |
| 261 | 20241014 | 141200 | 10337806400 | 41100 | 41100 | 41150 | 41100 | 591 |
| 262 | 20241014 | 141100 | 10313515700 | 41050 | 41100 | 41100 | 41050 | 412 |
| 263 | 20241014 | 141000 | 10296601900 | 41100 | 41050 | 41100 | 41050 | 494 |
| 264 | 20241014 | 140900 | 10276301600 | 41050 | 41000 | 41050 | 41000 | 273 |
| 265 | 20241014 | 140800 | 10265104500 | 41050 | 40950 | 41050 | 40950 | 210 |
| 266 | 20241014 | 140700 | 10256491000 | 41000 | 41000 | 41000 | 40950 | 295 |
| 267 | 20241014 | 140600 | 10244396150 | 40950 | 40950 | 41000 | 40950 | 264 |
| 268 | 20241014 | 140500 | 10233578250 | 40950 | 40850 | 40950 | 40850 | 112 |
| 269 | 20241014 | 140400 | 10228996100 | 40900 | 41050 | 41050 | 40900 | 383 |
| 270 | 20241014 | 140300 | 10213325550 | 41050 | 40800 | 41050 | 40750 | 1463 |
| 271 | 20241014 | 140200 | 10153459000 | 40850 | 40750 | 40850 | 40750 | 316 |
| 272 | 20241014 | 140100 | 10140576550 | 40750 | 40800 | 40850 | 40750 | 296 |
| 273 | 20241014 | 140000 | 10128502650 | 40800 | 40850 | 40850 | 40750 | 523 |
| 274 | 20241014 | 135900 | 10107154050 | 40850 | 40950 | 40950 | 40850 | 238 |
| 275 | 20241014 | 135800 | 10097422000 | 40950 | 41000 | 41000 | 40900 | 268 |
| 276 | 20241014 | 135700 | 10086445050 | 41000 | 40950 | 41000 | 40950 | 125 |
| 277 | 20241014 | 135600 | 10081324950 | 40950 | 40900 | 40950 | 40900 | 589 |
| 278 | 20241014 | 135500 | 10057215000 | 40900 | 41000 | 41000 | 40900 | 320 |
| 279 | 20241014 | 135400 | 10044113200 | 41000 | 40950 | 41000 | 40950 | 175 |
| 280 | 20241014 | 135300 | 10036943450 | 41000 | 41000 | 41000 | 40950 | 358 |
| 281 | 20241014 | 135200 | 10022280850 | 41000 | 41000 | 41000 | 40950 | 200 |
| 282 | 20241014 | 135100 | 10014083700 | 40950 | 40950 | 40950 | 40900 | 453 |
| 283 | 20241014 | 135000 | 9995542450 | 40950 | 40900 | 40950 | 40900 | 204 |
| 284 | 20241014 | 134900 | 9987198300 | 40900 | 40950 | 40950 | 40900 | 192 |
| 285 | 20241014 | 134800 | 9979340350 | 40900 | 40950 | 40950 | 40900 | 283 |
| 286 | 20241014 | 134700 | 9967754550 | 40950 | 40950 | 40950 | 40900 | 412 |
| 287 | 20241014 | 134600 | 9950886000 | 40900 | 40850 | 40900 | 40850 | 521 |
| 288 | 20241014 | 134500 | 9929585650 | 40850 | 40900 | 40900 | 40850 | 52 |
| 289 | 20241014 | 134400 | 9927460500 | 40850 | 40900 | 40950 | 40850 | 187 |
| 290 | 20241014 | 134300 | 9919814800 | 40900 | 40800 | 40900 | 40800 | 96 |
| 291 | 20241014 | 134200 | 9915892250 | 40800 | 41000 | 41000 | 40800 | 253 |
| 292 | 20241014 | 134100 | 9905548850 | 41000 | 40750 | 41000 | 40750 | 1699 |
| 293 | 20241014 | 134000 | 9836113700 | 40850 | 40750 | 40850 | 40700 | 470 |
| 294 | 20241014 | 133900 | 9816945750 | 40900 | 40900 | 40900 | 40750 | 724 |
| 295 | 20241014 | 133800 | 9787384850 | 40900 | 41050 | 41050 | 40900 | 339 |
| 296 | 20241014 | 133700 | 9773495050 | 41100 | 41000 | 41100 | 41000 | 509 |
| 297 | 20241014 | 133600 | 9752605500 | 41000 | 41000 | 41000 | 40950 | 214 |
| 298 | 20241014 | 133500 | 9743841800 | 40950 | 41000 | 41000 | 40950 | 112 |
| 299 | 20241014 | 133400 | 9739254900 | 41000 | 41000 | 41050 | 41000 | 155 |
| 300 | 20241014 | 133300 | 9732898000 | 41000 | 40900 | 41000 | 40900 | 287 |
| 301 | 20241014 | 133200 | 9721148700 | 40900 | 40850 | 40950 | 40850 | 240 |
| 302 | 20241014 | 133100 | 9711333700 | 40900 | 40800 | 40900 | 40800 | 400 |
| 303 | 20241014 | 133000 | 9694998300 | 40800 | 40800 | 40900 | 40750 | 1176 |
| 304 | 20241014 | 132900 | 9647014350 | 40750 | 40850 | 40900 | 40650 | 2045 |
| 305 | 20241014 | 132800 | 9563674250 | 40850 | 40950 | 41000 | 40850 | 422 |
| 306 | 20241014 | 132700 | 9546415500 | 40900 | 41000 | 41050 | 40850 | 1556 |
| 307 | 20241014 | 132600 | 9482714600 | 41100 | 41200 | 41200 | 41050 | 1235 |
| 308 | 20241014 | 132500 | 9431984950 | 41150 | 41250 | 41300 | 41150 | 420 |
| 309 | 20241014 | 132400 | 9414682950 | 41250 | 41250 | 41300 | 41200 | 362 |
| 310 | 20241014 | 132300 | 9399754850 | 41250 | 41400 | 41400 | 41250 | 344 |
| 311 | 20241014 | 132200 | 9385529850 | 41350 | 41400 | 41400 | 41350 | 259 |
| 312 | 20241014 | 132100 | 9374813900 | 41400 | 41350 | 41400 | 41350 | 874 |
| 313 | 20241014 | 132000 | 9338659500 | 41250 | 41250 | 41350 | 41200 | 1689 |
| 314 | 20241014 | 131900 | 9268973100 | 41200 | 41300 | 41300 | 41200 | 637 |
| 315 | 20241014 | 131800 | 9242709150 | 41250 | 41200 | 41300 | 41200 | 262 |
| 316 | 20241014 | 131700 | 9231891750 | 41250 | 41250 | 41300 | 41250 | 264 |
| 317 | 20241014 | 131600 | 9220999300 | 41250 | 41200 | 41300 | 41200 | 224 |
| 318 | 20241014 | 131500 | 9211759300 | 41200 | 41300 | 41350 | 41150 | 678 |
| 319 | 20241014 | 131400 | 9183800600 | 41250 | 41400 | 41400 | 41250 | 408 |
| 320 | 20241014 | 131300 | 9166942150 | 41400 | 41400 | 41450 | 41350 | 503 |
| 321 | 20241014 | 131200 | 9146123150 | 41400 | 41400 | 41450 | 41400 | 238 |
| 322 | 20241014 | 131100 | 9136268000 | 41450 | 41300 | 41450 | 41300 | 1068 |
| 323 | 20241014 | 131000 | 9092102800 | 41250 | 41200 | 41250 | 41100 | 652 |
| 324 | 20241014 | 130900 | 9065249850 | 41200 | 41150 | 41200 | 41150 | 148 |
| 325 | 20241014 | 130800 | 9059157800 | 41150 | 41150 | 41150 | 41150 | 580 |
| 326 | 20241014 | 130700 | 9035290800 | 41200 | 41150 | 41200 | 41100 | 70 |
| 327 | 20241014 | 130600 | 9032409400 | 41150 | 41200 | 41200 | 41150 | 469 |
| 328 | 20241014 | 130500 | 9013104500 | 41250 | 41250 | 41250 | 41200 | 89 |
| 329 | 20241014 | 130400 | 9009437400 | 41150 | 41150 | 41200 | 41150 | 300 |
| 330 | 20241014 | 130300 | 8997086900 | 41100 | 41100 | 41150 | 41000 | 1737 |
| 331 | 20241014 | 130200 | 8925723800 | 41100 | 41100 | 41150 | 41050 | 586 |
| 332 | 20241014 | 130100 | 8901655900 | 41100 | 41100 | 41150 | 41050 | 424 |
| 333 | 20241014 | 130000 | 8884230650 | 41100 | 41200 | 41300 | 41100 | 508 |
| 334 | 20241014 | 125900 | 8863330150 | 41300 | 41300 | 41300 | 41250 | 434 |
| 335 | 20241014 | 125800 | 8845422850 | 41250 | 41300 | 41300 | 41150 | 244 |
| 336 | 20241014 | 125700 | 8835356200 | 41300 | 41300 | 41350 | 41300 | 121 |
| 337 | 20241014 | 125600 | 8830356100 | 41200 | 41200 | 41300 | 41100 | 3059 |
| 338 | 20241014 | 125500 | 8704375300 | 41150 | 41300 | 41300 | 41150 | 314 |
| 339 | 20241014 | 125400 | 8691443000 | 41250 | 41300 | 41300 | 41200 | 187 |
| 340 | 20241014 | 125300 | 8683733500 | 41300 | 41250 | 41300 | 41200 | 164 |
| 341 | 20241014 | 125200 | 8676963800 | 41250 | 41300 | 41300 | 41150 | 585 |
| 342 | 20241014 | 125100 | 8652851450 | 41300 | 41300 | 41300 | 41250 | 293 |
| 343 | 20241014 | 125000 | 8640753500 | 41200 | 41200 | 41300 | 41150 | 587 |
| 344 | 20241014 | 124900 | 8616553150 | 41200 | 41350 | 41350 | 41200 | 259 |
| 345 | 20241014 | 124800 | 8605869350 | 41350 | 41200 | 41350 | 41200 | 713 |
| 346 | 20241014 | 124700 | 8576468400 | 41150 | 41300 | 41300 | 41150 | 330 |
| 347 | 20241014 | 124600 | 8562864050 | 41300 | 41300 | 41300 | 41250 | 113 |
| 348 | 20241014 | 124500 | 8558197250 | 41300 | 41250 | 41300 | 41150 | 1060 |
| 349 | 20241014 | 124400 | 8514483250 | 41250 | 41250 | 41300 | 41150 | 795 |
| 350 | 20241014 | 124300 | 8481695050 | 41300 | 41350 | 41350 | 41250 | 255 |
| 351 | 20241014 | 124200 | 8471164750 | 41300 | 41250 | 41400 | 41250 | 423 |
| 352 | 20241014 | 124100 | 8453697950 | 41200 | 41300 | 41400 | 41200 | 1718 |
| 353 | 20241014 | 124000 | 8382753750 | 41300 | 41350 | 41350 | 41250 | 1478 |
| 354 | 20241014 | 123900 | 8321700050 | 41300 | 41450 | 41450 | 41300 | 978 |
| 355 | 20241014 | 123800 | 8281273000 | 41400 | 41300 | 41450 | 41300 | 1876 |
| 356 | 20241014 | 123700 | 8203654850 | 41350 | 41100 | 41350 | 40900 | 4290 |
| 357 | 20241014 | 123600 | 8027336650 | 41150 | 41300 | 41350 | 40900 | 2804 |
| 358 | 20241014 | 123500 | 7912190000 | 41350 | 41450 | 41450 | 41250 | 871 |
| 359 | 20241014 | 123400 | 7876223750 | 41450 | 41550 | 41600 | 41250 | 1338 |
| 360 | 20241014 | 123300 | 7820808650 | 41550 | 41500 | 41650 | 41450 | 2240 |
| 361 | 20241014 | 123200 | 7727732750 | 41550 | 41600 | 41600 | 41400 | 1487 |
| 362 | 20241014 | 123100 | 7665987000 | 41600 | 41400 | 41700 | 41400 | 1583 |
| 363 | 20241014 | 123000 | 7600178650 | 41450 | 41400 | 41500 | 41250 | 697 |
| 364 | 20241014 | 122900 | 7571341750 | 41400 | 41200 | 41450 | 41150 | 1589 |
| 365 | 20241014 | 122800 | 7505728200 | 41250 | 41350 | 41400 | 41200 | 1909 |
| 366 | 20241014 | 122700 | 7426883750 | 41400 | 41550 | 41600 | 41150 | 6988 |
| 367 | 20241014 | 122600 | 7137532300 | 41550 | 42000 | 42000 | 41550 | 7070 |
| 368 | 20241014 | 122500 | 6842509500 | 42000 | 41600 | 42000 | 41550 | 10066 |
| 369 | 20241014 | 122400 | 6422305500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 370 | 20241014 | 122300 | 6422305500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 371 | 20241014 | 122200 | 6422305500 | 41400 | 41300 | 41400 | 41250 | 2929 |
| 372 | 20241014 | 122100 | 6301093200 | 41300 | 41200 | 41300 | 41150 | 2798 |
| 373 | 20241014 | 122000 | 6185735500 | 41200 | 41000 | 41200 | 41000 | 5533 |
| 374 | 20241014 | 121900 | 5958566850 | 41000 | 41000 | 41000 | 40950 | 439 |
| 375 | 20241014 | 121800 | 5940572050 | 40950 | 41000 | 41000 | 40950 | 724 |
| 376 | 20241014 | 121700 | 5910911600 | 41000 | 40800 | 41000 | 40800 | 6432 |
| 377 | 20241014 | 121600 | 5647629100 | 40850 | 40750 | 40850 | 40700 | 2851 |
| 378 | 20241014 | 121500 | 5531351850 | 40700 | 40750 | 40750 | 40700 | 374 |
| 379 | 20241014 | 121400 | 5516127900 | 40750 | 40750 | 40750 | 40700 | 356 |
| 380 | 20241014 | 121300 | 5501621500 | 40700 | 40700 | 40750 | 40700 | 115 |
| 381 | 20241014 | 121200 | 5496940700 | 40750 | 40700 | 40750 | 40700 | 270 |
| 382 | 20241014 | 121100 | 5485945800 | 40750 | 40800 | 40800 | 40750 | 279 |
| 383 | 20241014 | 121000 | 5474572600 | 40800 | 40600 | 40800 | 40600 | 649 |
| 384 | 20241014 | 120900 | 5448156450 | 40750 | 40700 | 40750 | 40700 | 842 |
| 385 | 20241014 | 120800 | 5413866000 | 40700 | 40600 | 40700 | 40550 | 1272 |
| 386 | 20241014 | 120700 | 5362155700 | 40600 | 40600 | 40600 | 40550 | 134 |
| 387 | 20241014 | 120600 | 5356715350 | 40550 | 40550 | 40600 | 40500 | 179 |
| 388 | 20241014 | 120500 | 5349459600 | 40550 | 40500 | 40550 | 40500 | 124 |
| 389 | 20241014 | 120400 | 5344434250 | 40500 | 40500 | 40550 | 40500 | 67 |
| 390 | 20241014 | 120300 | 5341717600 | 40500 | 40550 | 40550 | 40500 | 109 |
| 391 | 20241014 | 120200 | 5337300950 | 40550 | 40550 | 40550 | 40500 | 131 |
| 392 | 20241014 | 120100 | 5331989850 | 40550 | 40500 | 40550 | 40450 | 105 |
| 393 | 20241014 | 120000 | 5327735600 | 40550 | 40500 | 40550 | 40500 | 339 |
| 394 | 20241014 | 115900 | 5313995100 | 40450 | 40300 | 40450 | 40300 | 428 |
| 395 | 20241014 | 115800 | 5296721500 | 40250 | 40300 | 40400 | 40250 | 462 |
| 396 | 20241014 | 115700 | 5278097250 | 40250 | 40450 | 40450 | 40250 | 1192 |
| 397 | 20241014 | 115600 | 5229978750 | 40450 | 40450 | 40500 | 40450 | 194 |
| 398 | 20241014 | 115500 | 5222125100 | 40450 | 40550 | 40600 | 40450 | 517 |
| 399 | 20241014 | 115400 | 5201208950 | 40550 | 40600 | 40600 | 40550 | 456 |
| 400 | 20241014 | 115300 | 5182716950 | 40600 | 40550 | 40600 | 40550 | 227 |
| 401 | 20241014 | 115200 | 5173505300 | 40550 | 40550 | 40600 | 40550 | 316 |
| 402 | 20241014 | 115100 | 5160689850 | 40550 | 40550 | 40550 | 40500 | 181 |
| 403 | 20241014 | 115000 | 5153351750 | 40550 | 40550 | 40550 | 40500 | 145 |
| 404 | 20241014 | 114900 | 5147476050 | 40550 | 40550 | 40550 | 40550 | 208 |
| 405 | 20241014 | 114800 | 5139041650 | 40600 | 40550 | 40600 | 40550 | 212 |
| 406 | 20241014 | 114700 | 5130434500 | 40600 | 40600 | 40600 | 40500 | 462 |
| 407 | 20241014 | 114600 | 5111682100 | 40600 | 40550 | 40600 | 40550 | 109 |
| 408 | 20241014 | 114500 | 5107258900 | 40600 | 40550 | 40650 | 40550 | 147 |
| 409 | 20241014 | 114400 | 5101287050 | 40600 | 40600 | 40600 | 40600 | 61 |
| 410 | 20241014 | 114300 | 5098810450 | 40550 | 40700 | 40700 | 40550 | 255 |
| 411 | 20241014 | 114200 | 5088452450 | 40500 | 40650 | 40700 | 40500 | 2305 |
| 412 | 20241014 | 114100 | 4994922700 | 40700 | 40700 | 40700 | 40600 | 70 |
| 413 | 20241014 | 114000 | 4992074600 | 40700 | 40750 | 40750 | 40700 | 442 |
| 414 | 20241014 | 113900 | 4974065500 | 40700 | 40500 | 40750 | 40500 | 1459 |
| 415 | 20241014 | 113800 | 4914788750 | 40450 | 40350 | 40450 | 40300 | 1218 |
| 416 | 20241014 | 113700 | 4865596800 | 40350 | 40550 | 40550 | 40350 | 968 |
| 417 | 20241014 | 113600 | 4826491700 | 40600 | 40600 | 40650 | 40550 | 518 |
| 418 | 20241014 | 113500 | 4805454850 | 40650 | 40700 | 40700 | 40600 | 571 |
| 419 | 20241014 | 113400 | 4782240000 | 40700 | 40750 | 40750 | 40650 | 768 |
| 420 | 20241014 | 113300 | 4750989850 | 40750 | 40700 | 40750 | 40650 | 707 |
| 421 | 20241014 | 113200 | 4722213050 | 40700 | 40700 | 40700 | 40650 | 1546 |
| 422 | 20241014 | 113100 | 4659294150 | 40650 | 40600 | 40650 | 40550 | 2253 |
| 423 | 20241014 | 113000 | 4567784800 | 40600 | 40500 | 40600 | 40400 | 3245 |
| 424 | 20241014 | 112900 | 4436310150 | 40500 | 40400 | 40500 | 40350 | 2814 |
| 425 | 20241014 | 112800 | 4322559400 | 40400 | 40400 | 40400 | 40350 | 457 |
| 426 | 20241014 | 112700 | 4304104200 | 40400 | 40350 | 40400 | 40300 | 622 |
| 427 | 20241014 | 112600 | 4279001450 | 40350 | 40300 | 40350 | 40300 | 253 |
| 428 | 20241014 | 112500 | 4268798250 | 40300 | 40200 | 40350 | 40150 | 4714 |
| 429 | 20241014 | 112400 | 4079084850 | 40200 | 40150 | 40200 | 40150 | 148 |
| 430 | 20241014 | 112300 | 4073135950 | 40200 | 40150 | 40200 | 40050 | 116 |
| 431 | 20241014 | 112200 | 4068477300 | 40150 | 40200 | 40200 | 40150 | 95 |
| 432 | 20241014 | 112100 | 4064660900 | 40150 | 40200 | 40200 | 40100 | 443 |
| 433 | 20241014 | 112000 | 4046879950 | 40200 | 40150 | 40200 | 40150 | 127 |
| 434 | 20241014 | 111900 | 4041775250 | 40200 | 40200 | 40200 | 40150 | 92 |
| 435 | 20241014 | 111800 | 4038080200 | 40200 | 40200 | 40200 | 40200 | 225 |
| 436 | 20241014 | 111700 | 4029035200 | 40200 | 40150 | 40200 | 40150 | 139 |
| 437 | 20241014 | 111600 | 4023447500 | 40150 | 40250 | 40250 | 40150 | 385 |
| 438 | 20241014 | 111500 | 4007978800 | 40250 | 40150 | 40250 | 40150 | 1122 |
| 439 | 20241014 | 111400 | 3962873950 | 40150 | 40150 | 40200 | 40150 | 297 |
| 440 | 20241014 | 111300 | 3950940550 | 40150 | 40150 | 40150 | 40150 | 167 |
| 441 | 20241014 | 111200 | 3944235500 | 40200 | 40100 | 40200 | 39750 | 916 |
| 442 | 20241014 | 111100 | 3907487100 | 39950 | 40100 | 40100 | 39950 | 273 |
| 443 | 20241014 | 111000 | 3896548800 | 40050 | 40000 | 40050 | 39950 | 930 |
| 444 | 20241014 | 110900 | 3859328850 | 40000 | 39950 | 40000 | 39950 | 335 |
| 445 | 20241014 | 110800 | 3845937600 | 39950 | 39900 | 39950 | 39700 | 450 |
| 446 | 20241014 | 110700 | 3827994550 | 39900 | 40000 | 40000 | 39700 | 499 |
| 447 | 20241014 | 110600 | 3808109700 | 40000 | 39950 | 40000 | 39900 | 88 |
| 448 | 20241014 | 110500 | 3804591600 | 40000 | 40000 | 40000 | 39800 | 222 |
| 449 | 20241014 | 110400 | 3795718500 | 40000 | 39750 | 40000 | 39750 | 1525 |
| 450 | 20241014 | 110300 | 3734928300 | 39750 | 39850 | 39850 | 39600 | 395 |
| 451 | 20241014 | 110200 | 3719237950 | 39850 | 39900 | 39900 | 39850 | 98 |
| 452 | 20241014 | 110100 | 3715330550 | 39900 | 40000 | 40000 | 39900 | 206 |
| 453 | 20241014 | 110000 | 3707094350 | 40000 | 39950 | 40000 | 39850 | 527 |
| 454 | 20241014 | 105900 | 3686056350 | 40000 | 40000 | 40050 | 39950 | 220 |
| 455 | 20241014 | 105800 | 3677259800 | 40000 | 40100 | 40100 | 40000 | 227 |
| 456 | 20241014 | 105700 | 3668172050 | 40100 | 40150 | 40150 | 40100 | 281 |
| 457 | 20241014 | 105600 | 3656902150 | 40150 | 40150 | 40150 | 40100 | 118 |
| 458 | 20241014 | 105500 | 3652164500 | 40200 | 40150 | 40200 | 40150 | 276 |
| 459 | 20241014 | 105400 | 3641078500 | 40200 | 40150 | 40250 | 40150 | 328 |
| 460 | 20241014 | 105300 | 3627893200 | 40250 | 40250 | 40300 | 40150 | 432 |
| 461 | 20241014 | 105200 | 3610523550 | 40250 | 40100 | 40250 | 40100 | 1654 |
| 462 | 20241014 | 105100 | 3544038100 | 40050 | 40150 | 40150 | 40050 | 213 |
| 463 | 20241014 | 105000 | 3535493350 | 40150 | 40050 | 40200 | 40050 | 1031 |
| 464 | 20241014 | 104900 | 3494176400 | 40050 | 40000 | 40050 | 40000 | 300 |
| 465 | 20241014 | 104800 | 3482165750 | 39950 | 40100 | 40100 | 39950 | 296 |
| 466 | 20241014 | 104700 | 3470322700 | 40100 | 40200 | 40200 | 40100 | 472 |
| 467 | 20241014 | 104600 | 3451361600 | 40200 | 40150 | 40250 | 40150 | 699 |
| 468 | 20241014 | 104500 | 3423261800 | 40200 | 40200 | 40200 | 40100 | 746 |
| 469 | 20241014 | 104400 | 3393299800 | 40200 | 40050 | 40200 | 40050 | 4090 |
| 470 | 20241014 | 104300 | 3229249400 | 40050 | 40100 | 40100 | 40050 | 221 |
| 471 | 20241014 | 104200 | 3220391300 | 40100 | 40000 | 40100 | 40000 | 2058 |
| 472 | 20241014 | 104100 | 3137986050 | 39950 | 39950 | 40000 | 39900 | 109 |
| 473 | 20241014 | 104000 | 3133629600 | 40000 | 39700 | 40000 | 39700 | 1633 |
| 474 | 20241014 | 103900 | 3068490750 | 39650 | 39750 | 39800 | 39650 | 805 |
| 475 | 20241014 | 103800 | 3036549850 | 39750 | 39750 | 39850 | 39750 | 123 |
| 476 | 20241014 | 103700 | 3031657600 | 39750 | 39700 | 39800 | 39650 | 695 |
| 477 | 20241014 | 103600 | 3004047800 | 39750 | 39800 | 39800 | 39750 | 327 |
| 478 | 20241014 | 103500 | 2991041000 | 39800 | 39950 | 39950 | 39800 | 108 |
| 479 | 20241014 | 103400 | 2986735000 | 39900 | 39900 | 39950 | 39850 | 585 |
| 480 | 20241014 | 103300 | 2963393100 | 39950 | 40000 | 40050 | 39950 | 750 |
| 481 | 20241014 | 103200 | 2933372050 | 40000 | 40050 | 40050 | 40000 | 251 |
| 482 | 20241014 | 103100 | 2923324350 | 40000 | 40000 | 40050 | 39900 | 297 |
| 483 | 20241014 | 103000 | 2911437750 | 39900 | 39850 | 40050 | 39850 | 3431 |
| 484 | 20241014 | 102900 | 2774267000 | 39900 | 39800 | 39900 | 39800 | 240 |
| 485 | 20241014 | 102800 | 2764699800 | 39750 | 39850 | 39850 | 39750 | 247 |
| 486 | 20241014 | 102700 | 2754871200 | 39900 | 39800 | 39900 | 39750 | 103 |
| 487 | 20241014 | 102600 | 2750767800 | 39800 | 39850 | 39900 | 39800 | 828 |
| 488 | 20241014 | 102500 | 2717766450 | 39900 | 39900 | 39900 | 39850 | 212 |
| 489 | 20241014 | 102400 | 2709313300 | 39900 | 39900 | 39900 | 39900 | 127 |
| 490 | 20241014 | 102300 | 2704246000 | 39900 | 39900 | 39900 | 39850 | 108 |
| 491 | 20241014 | 102200 | 2699936900 | 39850 | 39900 | 39900 | 39850 | 115 |
| 492 | 20241014 | 102100 | 2695351600 | 39900 | 39900 | 39950 | 39850 | 143 |
| 493 | 20241014 | 102000 | 2689643150 | 39900 | 39900 | 39950 | 39900 | 123 |
| 494 | 20241014 | 101900 | 2684732250 | 39950 | 39950 | 39950 | 39800 | 587 |
| 495 | 20241014 | 101800 | 2661336100 | 39950 | 40050 | 40050 | 39800 | 163 |
| 496 | 20241014 | 101700 | 2654826000 | 40000 | 39800 | 40050 | 39800 | 1977 |
| 497 | 20241014 | 101600 | 2575799600 | 39800 | 40100 | 40100 | 39800 | 576 |
| 498 | 20241014 | 101500 | 2552782900 | 40100 | 40050 | 40100 | 40000 | 1451 |
| 499 | 20241014 | 101400 | 2494729900 | 40050 | 39950 | 40100 | 39900 | 4476 |
| 500 | 20241014 | 101300 | 2315678850 | 39800 | 39750 | 39950 | 39750 | 2636 |
| 501 | 20241014 | 101200 | 2210714600 | 39750 | 39700 | 39750 | 39700 | 326 |
| 502 | 20241014 | 101100 | 2197759500 | 39700 | 39750 | 39750 | 39650 | 359 |
| 503 | 20241014 | 101000 | 2183502850 | 39600 | 39550 | 39750 | 39550 | 1891 |
| 504 | 20241014 | 100900 | 2108538950 | 39550 | 39500 | 39550 | 39500 | 425 |
| 505 | 20241014 | 100800 | 2091733750 | 39500 | 39350 | 39550 | 39300 | 3089 |
| 506 | 20241014 | 100700 | 1969863350 | 39350 | 39150 | 39350 | 39150 | 1013 |
| 507 | 20241014 | 100600 | 1930139200 | 39150 | 39200 | 39200 | 38950 | 76 |
| 508 | 20241014 | 100500 | 1927168050 | 39050 | 39200 | 39200 | 39050 | 338 |
| 509 | 20241014 | 100400 | 1913954250 | 39200 | 39150 | 39200 | 39150 | 243 |
| 510 | 20241014 | 100300 | 1904438250 | 39050 | 39150 | 39150 | 38850 | 806 |
| 511 | 20241014 | 100200 | 1872980700 | 39000 | 39150 | 39150 | 39000 | 5 |
| 512 | 20241014 | 100100 | 1872785550 | 39000 | 39150 | 39150 | 38550 | 2104 |
| 513 | 20241014 | 100000 | 1791211200 | 39000 | 39100 | 39200 | 39000 | 936 |
| 514 | 20241014 | 095900 | 1754582550 | 39100 | 39250 | 39300 | 39100 | 993 |
| 515 | 20241014 | 095800 | 1715632700 | 39300 | 39350 | 39350 | 39250 | 464 |
| 516 | 20241014 | 095700 | 1697412900 | 39300 | 39350 | 39350 | 39300 | 77 |
| 517 | 20241014 | 095600 | 1694383500 | 39300 | 39350 | 39400 | 39300 | 85 |
| 518 | 20241014 | 095500 | 1691040800 | 39350 | 39300 | 39400 | 39300 | 647 |
| 519 | 20241014 | 095400 | 1665591500 | 39350 | 39500 | 39500 | 39350 | 141 |
| 520 | 20241014 | 095300 | 1660034350 | 39500 | 39400 | 39500 | 39300 | 211 |
| 521 | 20241014 | 095200 | 1651717950 | 39400 | 39500 | 39500 | 39300 | 401 |
| 522 | 20241014 | 095100 | 1635939700 | 39400 | 39250 | 39500 | 39250 | 510 |
| 523 | 20241014 | 095000 | 1615842050 | 39300 | 39350 | 39550 | 39300 | 1552 |
| 524 | 20241014 | 094900 | 1554615850 | 39450 | 39350 | 39450 | 39250 | 1736 |
| 525 | 20241014 | 094800 | 1486312250 | 39350 | 39400 | 39400 | 39350 | 632 |
| 526 | 20241014 | 094700 | 1461431200 | 39350 | 39400 | 39450 | 39350 | 858 |
| 527 | 20241014 | 094600 | 1427618400 | 39450 | 39400 | 39450 | 39400 | 1050 |
| 528 | 20241014 | 094500 | 1386226750 | 39300 | 39250 | 39400 | 39250 | 1444 |
| 529 | 20241014 | 094400 | 1329460150 | 39200 | 39200 | 39250 | 39200 | 686 |
| 530 | 20241014 | 094300 | 1302556300 | 39200 | 39200 | 39200 | 39200 | 467 |
| 531 | 20241014 | 094200 | 1284249900 | 39200 | 39200 | 39200 | 39150 | 831 |
| 532 | 20241014 | 094100 | 1251682250 | 39200 | 39100 | 39200 | 39100 | 330 |
| 533 | 20241014 | 094000 | 1238746600 | 39100 | 39100 | 39200 | 39100 | 660 |
| 534 | 20241014 | 093900 | 1212921600 | 39100 | 38900 | 39100 | 38800 | 3209 |
| 535 | 20241014 | 093800 | 1087815050 | 38900 | 38750 | 38900 | 38750 | 1288 |
| 536 | 20241014 | 093700 | 1037744450 | 38850 | 38850 | 38850 | 38850 | 83 |
| 537 | 20241014 | 093600 | 1034519900 | 38650 | 38850 | 38850 | 38650 | 8 |
| 538 | 20241014 | 093500 | 1034209300 | 38850 | 38850 | 38850 | 38600 | 132 |
| 539 | 20241014 | 093400 | 1029081350 | 38850 | 38900 | 38900 | 38600 | 425 |
| 540 | 20241014 | 093300 | 1012589850 | 38700 | 38900 | 38900 | 38700 | 295 |
| 541 | 20241014 | 093200 | 1001164550 | 38900 | 38850 | 38900 | 38800 | 955 |
| 542 | 20241014 | 093100 | 964043500 | 38850 | 38850 | 38850 | 38800 | 209 |
| 543 | 20241014 | 093000 | 955928850 | 38900 | 38850 | 38900 | 38650 | 1016 |
| 544 | 20241014 | 092900 | 916543500 | 38850 | 38750 | 38850 | 38750 | 511 |
| 545 | 20241014 | 092800 | 896710750 | 38700 | 38850 | 38900 | 38700 | 1074 |
| 546 | 20241014 | 092700 | 855023400 | 38900 | 38800 | 38900 | 38800 | 943 |
| 547 | 20241014 | 092600 | 818380550 | 38800 | 38650 | 38850 | 38600 | 1059 |
| 548 | 20241014 | 092500 | 777438000 | 38650 | 38750 | 38750 | 38650 | 916 |
| 549 | 20241014 | 092400 | 741972400 | 38750 | 38750 | 38900 | 38750 | 1657 |
| 550 | 20241014 | 092300 | 677669500 | 38750 | 38700 | 38800 | 38700 | 415 |
| 551 | 20241014 | 092200 | 661587350 | 38750 | 38800 | 38850 | 38750 | 762 |
| 552 | 20241014 | 092100 | 632051900 | 38800 | 38700 | 38800 | 38700 | 1507 |
| 553 | 20241014 | 092000 | 573586200 | 38700 | 38600 | 38700 | 38600 | 641 |
| 554 | 20241014 | 091900 | 548804350 | 38600 | 38600 | 38600 | 38600 | 116 |
| 555 | 20241014 | 091800 | 544326750 | 38600 | 38650 | 38650 | 38600 | 61 |
| 556 | 20241014 | 091700 | 541972000 | 38650 | 38600 | 38700 | 38600 | 156 |
| 557 | 20241014 | 091600 | 535942100 | 38600 | 38600 | 38700 | 38600 | 2163 |
| 558 | 20241014 | 091500 | 452436850 | 38650 | 38750 | 38800 | 38650 | 580 |
| 559 | 20241014 | 091400 | 429981000 | 38700 | 38700 | 38800 | 38600 | 1379 |
| 560 | 20241014 | 091300 | 376559100 | 38750 | 38750 | 38750 | 38600 | 396 |
| 561 | 20241014 | 091200 | 361231300 | 38750 | 38500 | 38750 | 38500 | 1204 |
| 562 | 20241014 | 091100 | 314732700 | 38500 | 38600 | 38650 | 38450 | 1755 |
| 563 | 20241014 | 091000 | 247013150 | 38700 | 38400 | 38700 | 38300 | 1453 |
| 564 | 20241014 | 090900 | 191080800 | 38400 | 38300 | 38400 | 38300 | 662 |
| 565 | 20241014 | 090800 | 165688850 | 38150 | 38100 | 38250 | 38100 | 445 |
| 566 | 20241014 | 090700 | 148694950 | 38100 | 38000 | 38100 | 38000 | 973 |
| 567 | 20241014 | 090600 | 111662750 | 38000 | 37900 | 38000 | 37850 | 1386 |
| 568 | 20241014 | 090500 | 59107500 | 37850 | 37900 | 37900 | 37800 | 27 |
| 569 | 20241014 | 090400 | 58085350 | 37900 | 37950 | 37950 | 37900 | 37 |
| 570 | 20241014 | 090300 | 56682300 | 37950 | 37950 | 37950 | 37950 | 18 |
| 571 | 20241014 | 090200 | 55999200 | 37650 | 38050 | 38050 | 37650 | 148 |
| 572 | 20241014 | 090100 | 50394600 | 38000 | 37900 | 38100 | 37850 | 367 |
| 573 | 20241014 | 090000 | 36455950 | 37850 | 37650 | 37850 | 37650 | 967 |