31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 183800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 3024 |
| 3 | 20241004 | 183700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20241004 | 183600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20241004 | 183500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20241004 | 183400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20241004 | 183300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20241004 | 183200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20241004 | 183100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20241004 | 183000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20241004 | 182900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20241004 | 182800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20241004 | 182700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20241004 | 182600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20241004 | 182500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20241004 | 182400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20241004 | 182300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20241004 | 182200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20241004 | 182100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20241004 | 182000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20241004 | 181900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20241004 | 181800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20241004 | 181700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20241004 | 181600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20241004 | 181500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20241004 | 181400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20241004 | 181300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20241004 | 181200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20241004 | 181100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20241004 | 181000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20241004 | 180900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20241004 | 180800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 3024 |
| 33 | 20241004 | 180700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20241004 | 180600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20241004 | 180500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20241004 | 180400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20241004 | 180300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20241004 | 180200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20241004 | 180100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20241004 | 180000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20241004 | 175900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20241004 | 175800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20241004 | 175700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20241004 | 175600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20241004 | 175500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20241004 | 175400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20241004 | 175300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20241004 | 175200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20241004 | 175100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20241004 | 175000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20241004 | 174900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20241004 | 174800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20241004 | 174700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20241004 | 174600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20241004 | 174500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20241004 | 174400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20241004 | 174300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20241004 | 174200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20241004 | 174100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20241004 | 174000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20241004 | 173900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20241004 | 173800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 3024 |
| 63 | 20241004 | 173700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20241004 | 173600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20241004 | 173500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20241004 | 173400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20241004 | 173300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20241004 | 173200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20241004 | 173100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20241004 | 173000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20241004 | 172900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20241004 | 172800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20241004 | 172700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20241004 | 172600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20241004 | 172500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20241004 | 172400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20241004 | 172300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20241004 | 172200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20241004 | 172100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20241004 | 172000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20241004 | 171900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20241004 | 171800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20241004 | 171700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20241004 | 171600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20241004 | 171500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20241004 | 171400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20241004 | 171300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20241004 | 171200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20241004 | 171100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20241004 | 171000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20241004 | 170900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20241004 | 170800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 3024 |
| 93 | 20241004 | 170700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20241004 | 170600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20241004 | 170500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20241004 | 170400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20241004 | 170300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20241004 | 170200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20241004 | 170100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20241004 | 170000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20241004 | 165900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20241004 | 165800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20241004 | 165700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20241004 | 165600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20241004 | 165500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20241004 | 165400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20241004 | 165300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20241004 | 165200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20241004 | 165100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20241004 | 165000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20241004 | 164900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20241004 | 164800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20241004 | 164700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20241004 | 164600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20241004 | 164500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20241004 | 164400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20241004 | 164300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20241004 | 164200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20241004 | 164100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20241004 | 164000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20241004 | 163900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20241004 | 163800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 3024 |
| 123 | 20241004 | 163700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20241004 | 163600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20241004 | 163500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20241004 | 163400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20241004 | 163300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20241004 | 163200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20241004 | 163100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20241004 | 163000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20241004 | 162900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20241004 | 162800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20241004 | 162700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20241004 | 162600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20241004 | 162500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20241004 | 162400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20241004 | 162300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20241004 | 162200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20241004 | 162100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20241004 | 162000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20241004 | 161900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20241004 | 161800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20241004 | 161700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20241004 | 161600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20241004 | 161500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20241004 | 161400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20241004 | 161300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20241004 | 161200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20241004 | 161100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20241004 | 161000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20241004 | 160900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20241004 | 160800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 3024 |
| 153 | 20241004 | 160700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20241004 | 160600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20241004 | 160500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20241004 | 160400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20241004 | 160300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20241004 | 160200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20241004 | 160100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20241004 | 160000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20241004 | 155900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20241004 | 155800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20241004 | 155700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20241004 | 155600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20241004 | 155500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20241004 | 155400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20241004 | 155300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20241004 | 155200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20241004 | 155100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20241004 | 155000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20241004 | 154900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20241004 | 154800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20241004 | 154700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20241004 | 154600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20241004 | 154500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20241004 | 154400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20241004 | 154300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20241004 | 154200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20241004 | 154100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20241004 | 154000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20241004 | 153900 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20241004 | 153800 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 3024 |
| 183 | 20241004 | 153700 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20241004 | 153600 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20241004 | 153500 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20241004 | 153400 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20241004 | 153300 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20241004 | 153200 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20241004 | 153100 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20241004 | 153000 | 6079073200 | 37700 | 37700 | 37700 | 37700 | 3024 |
| 191 | 20241004 | 152900 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20241004 | 152800 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20241004 | 152700 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20241004 | 152600 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20241004 | 152500 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20241004 | 152400 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20241004 | 152300 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20241004 | 152200 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20241004 | 152100 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20241004 | 152000 | 5965068400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20241004 | 151900 | 5965068400 | 37700 | 37700 | 37750 | 37700 | 616 |
| 202 | 20241004 | 151800 | 5941834600 | 37700 | 37650 | 37750 | 37650 | 183 |
| 203 | 20241004 | 151700 | 5934933550 | 37700 | 37650 | 37700 | 37650 | 522 |
| 204 | 20241004 | 151600 | 5915268150 | 37650 | 37650 | 37700 | 37650 | 1067 |
| 205 | 20241004 | 151500 | 5875073850 | 37650 | 37700 | 37700 | 37650 | 964 |
| 206 | 20241004 | 151400 | 5838779000 | 37700 | 37700 | 37700 | 37650 | 576 |
| 207 | 20241004 | 151300 | 5817077500 | 37650 | 37650 | 37700 | 37600 | 694 |
| 208 | 20241004 | 151200 | 5790965400 | 37650 | 37700 | 37700 | 37650 | 658 |
| 209 | 20241004 | 151100 | 5766190050 | 37700 | 37650 | 37700 | 37650 | 714 |
| 210 | 20241004 | 151000 | 5739307700 | 37700 | 37800 | 37800 | 37700 | 1049 |
| 211 | 20241004 | 150900 | 5699743150 | 37800 | 37750 | 37800 | 37750 | 179 |
| 212 | 20241004 | 150800 | 5692985300 | 37750 | 37850 | 37850 | 37750 | 1803 |
| 213 | 20241004 | 150700 | 5624837450 | 37850 | 37850 | 37850 | 37800 | 650 |
| 214 | 20241004 | 150600 | 5600249050 | 37850 | 37850 | 37900 | 37850 | 557 |
| 215 | 20241004 | 150500 | 5579163100 | 37800 | 37800 | 37850 | 37800 | 2094 |
| 216 | 20241004 | 150400 | 5500009650 | 37850 | 37850 | 37850 | 37800 | 648 |
| 217 | 20241004 | 150300 | 5475483350 | 37850 | 37900 | 37900 | 37850 | 977 |
| 218 | 20241004 | 150200 | 5438501900 | 37850 | 37850 | 37850 | 37850 | 160 |
| 219 | 20241004 | 150100 | 5432445900 | 37850 | 37900 | 37900 | 37850 | 319 |
| 220 | 20241004 | 150000 | 5420371550 | 37900 | 37850 | 37900 | 37850 | 615 |
| 221 | 20241004 | 145900 | 5397077800 | 37850 | 37850 | 37900 | 37850 | 38 |
| 222 | 20241004 | 145800 | 5395638850 | 37850 | 37900 | 37900 | 37850 | 93 |
| 223 | 20241004 | 145700 | 5392117800 | 37900 | 37900 | 37900 | 37850 | 623 |
| 224 | 20241004 | 145600 | 5368534800 | 37900 | 37900 | 37900 | 37850 | 209 |
| 225 | 20241004 | 145500 | 5360616250 | 37900 | 37850 | 37900 | 37850 | 166 |
| 226 | 20241004 | 145400 | 5354330800 | 37850 | 37900 | 37900 | 37850 | 403 |
| 227 | 20241004 | 145300 | 5339066200 | 37900 | 37900 | 37900 | 37850 | 1116 |
| 228 | 20241004 | 145200 | 5296823550 | 37900 | 37900 | 37900 | 37850 | 344 |
| 229 | 20241004 | 145100 | 5283800950 | 37900 | 38050 | 38050 | 37900 | 7281 |
| 230 | 20241004 | 145000 | 5007230300 | 38050 | 38050 | 38050 | 38000 | 63 |
| 231 | 20241004 | 144900 | 5004835950 | 38050 | 38100 | 38100 | 38000 | 246 |
| 232 | 20241004 | 144800 | 4995479100 | 38100 | 38100 | 38150 | 38100 | 111 |
| 233 | 20241004 | 144700 | 4991245000 | 38050 | 38100 | 38100 | 38050 | 917 |
| 234 | 20241004 | 144600 | 4956343850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20241004 | 144500 | 4956343850 | 38100 | 38100 | 38100 | 38100 | 141 |
| 236 | 20241004 | 144400 | 4950971750 | 38050 | 38100 | 38100 | 38050 | 238 |
| 237 | 20241004 | 144300 | 4941905350 | 38100 | 38100 | 38100 | 38100 | 113 |
| 238 | 20241004 | 144200 | 4937600050 | 38100 | 38100 | 38100 | 38100 | 329 |
| 239 | 20241004 | 144100 | 4925065150 | 38100 | 38100 | 38100 | 38100 | 13 |
| 240 | 20241004 | 144000 | 4924569850 | 38100 | 38100 | 38100 | 38100 | 330 |
| 241 | 20241004 | 143900 | 4911996850 | 38100 | 38150 | 38150 | 38100 | 105 |
| 242 | 20241004 | 143800 | 4907995550 | 38150 | 38100 | 38150 | 38100 | 107 |
| 243 | 20241004 | 143700 | 4903915000 | 38100 | 38100 | 38100 | 38100 | 78 |
| 244 | 20241004 | 143600 | 4900943200 | 38100 | 38100 | 38100 | 38100 | 319 |
| 245 | 20241004 | 143500 | 4888789300 | 38100 | 38150 | 38150 | 38100 | 134 |
| 246 | 20241004 | 143400 | 4883683800 | 38150 | 38150 | 38150 | 38150 | 24 |
| 247 | 20241004 | 143300 | 4882768200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20241004 | 143200 | 4882768200 | 38100 | 38100 | 38100 | 38100 | 112 |
| 249 | 20241004 | 143100 | 4878501000 | 38100 | 38100 | 38150 | 38100 | 19 |
| 250 | 20241004 | 143000 | 4877776800 | 38100 | 38150 | 38150 | 38100 | 367 |
| 251 | 20241004 | 142900 | 4863782100 | 38200 | 38150 | 38200 | 38150 | 133 |
| 252 | 20241004 | 142800 | 4858705650 | 38200 | 38200 | 38200 | 38200 | 59 |
| 253 | 20241004 | 142700 | 4856451850 | 38200 | 38200 | 38200 | 38200 | 17 |
| 254 | 20241004 | 142600 | 4855802450 | 38200 | 38150 | 38200 | 38150 | 17 |
| 255 | 20241004 | 142500 | 4855153100 | 38150 | 38150 | 38150 | 38150 | 1 |
| 256 | 20241004 | 142400 | 4855114950 | 38150 | 38150 | 38200 | 38150 | 77 |
| 257 | 20241004 | 142300 | 4852177250 | 38150 | 38150 | 38150 | 38150 | 32 |
| 258 | 20241004 | 142200 | 4850956450 | 38150 | 38250 | 38250 | 38150 | 119 |
| 259 | 20241004 | 142100 | 4846410900 | 38250 | 38300 | 38300 | 38250 | 52 |
| 260 | 20241004 | 142000 | 4844421800 | 38300 | 38300 | 38300 | 38300 | 81 |
| 261 | 20241004 | 141900 | 4841319500 | 38250 | 38250 | 38300 | 38250 | 300 |
| 262 | 20241004 | 141800 | 4829840450 | 38250 | 38250 | 38250 | 38250 | 6 |
| 263 | 20241004 | 141700 | 4829610950 | 38250 | 38100 | 38250 | 38100 | 194 |
| 264 | 20241004 | 141600 | 4822213000 | 38100 | 38100 | 38100 | 38100 | 125 |
| 265 | 20241004 | 141500 | 4817450500 | 38100 | 38100 | 38100 | 38100 | 112 |
| 266 | 20241004 | 141400 | 4813183300 | 38100 | 38100 | 38100 | 38100 | 62 |
| 267 | 20241004 | 141300 | 4810821100 | 38100 | 38100 | 38100 | 38100 | 55 |
| 268 | 20241004 | 141200 | 4808725600 | 38100 | 38100 | 38100 | 38100 | 159 |
| 269 | 20241004 | 141100 | 4802667700 | 38100 | 38100 | 38100 | 38050 | 94 |
| 270 | 20241004 | 141000 | 4799087550 | 38100 | 38050 | 38100 | 38050 | 24 |
| 271 | 20241004 | 140900 | 4798173200 | 38100 | 38150 | 38150 | 38050 | 166 |
| 272 | 20241004 | 140800 | 4791848000 | 38150 | 38150 | 38150 | 38150 | 65 |
| 273 | 20241004 | 140700 | 4789368250 | 38150 | 38250 | 38250 | 38150 | 232 |
| 274 | 20241004 | 140600 | 4780504550 | 38250 | 38050 | 38250 | 38050 | 156 |
| 275 | 20241004 | 140500 | 4774550400 | 38050 | 38050 | 38050 | 38000 | 2449 |
| 276 | 20241004 | 140400 | 4681366000 | 38000 | 38050 | 38050 | 38000 | 21 |
| 277 | 20241004 | 140300 | 4680567750 | 38000 | 38050 | 38050 | 38000 | 152 |
| 278 | 20241004 | 140200 | 4674791200 | 38050 | 38000 | 38050 | 38000 | 253 |
| 279 | 20241004 | 140100 | 4665170100 | 38000 | 38000 | 38050 | 38000 | 1495 |
| 280 | 20241004 | 140000 | 4608359850 | 38000 | 38050 | 38050 | 38000 | 641 |
| 281 | 20241004 | 135900 | 4583996800 | 38050 | 38050 | 38050 | 38050 | 279 |
| 282 | 20241004 | 135800 | 4573380850 | 38050 | 38050 | 38050 | 38050 | 50 |
| 283 | 20241004 | 135700 | 4571478350 | 38050 | 38150 | 38150 | 38050 | 2288 |
| 284 | 20241004 | 135600 | 4484361600 | 38150 | 38150 | 38150 | 38150 | 100 |
| 285 | 20241004 | 135500 | 4480546600 | 38150 | 38150 | 38150 | 38150 | 18 |
| 286 | 20241004 | 135400 | 4479859900 | 38200 | 38200 | 38200 | 38150 | 109 |
| 287 | 20241004 | 135300 | 4475701200 | 38150 | 38200 | 38200 | 38150 | 182 |
| 288 | 20241004 | 135200 | 4468748850 | 38200 | 38200 | 38200 | 38200 | 5 |
| 289 | 20241004 | 135100 | 4468557850 | 38250 | 38250 | 38250 | 38250 | 141 |
| 290 | 20241004 | 135000 | 4463164600 | 38250 | 38250 | 38250 | 38250 | 11 |
| 291 | 20241004 | 134900 | 4462743850 | 38250 | 38250 | 38250 | 38250 | 0 |
| 292 | 20241004 | 134800 | 4462743850 | 38250 | 38250 | 38250 | 38250 | 84 |
| 293 | 20241004 | 134700 | 4459530850 | 38300 | 38200 | 38300 | 38200 | 407 |
| 294 | 20241004 | 134600 | 4443955550 | 38300 | 38250 | 38300 | 38250 | 212 |
| 295 | 20241004 | 134500 | 4435840200 | 38250 | 38300 | 38300 | 38200 | 780 |
| 296 | 20241004 | 134400 | 4406001800 | 38300 | 38350 | 38350 | 38300 | 227 |
| 297 | 20241004 | 134300 | 4397296950 | 38350 | 38350 | 38350 | 38350 | 201 |
| 298 | 20241004 | 134200 | 4389588600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 299 | 20241004 | 134100 | 4389588600 | 38350 | 38350 | 38350 | 38350 | 89 |
| 300 | 20241004 | 134000 | 4386175450 | 38350 | 38350 | 38350 | 38350 | 101 |
| 301 | 20241004 | 133900 | 4382302100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 302 | 20241004 | 133800 | 4382302100 | 38400 | 38400 | 38400 | 38400 | 10 |
| 303 | 20241004 | 133700 | 4381918100 | 38400 | 38350 | 38400 | 38350 | 149 |
| 304 | 20241004 | 133600 | 4376196900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 305 | 20241004 | 133500 | 4376196900 | 38350 | 38400 | 38400 | 38350 | 72 |
| 306 | 20241004 | 133400 | 4373434700 | 38400 | 38400 | 38400 | 38400 | 151 |
| 307 | 20241004 | 133300 | 4367636300 | 38400 | 38400 | 38400 | 38400 | 41 |
| 308 | 20241004 | 133200 | 4366061900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 309 | 20241004 | 133100 | 4366061900 | 38400 | 38400 | 38400 | 38400 | 146 |
| 310 | 20241004 | 133000 | 4360455500 | 38350 | 38400 | 38400 | 38350 | 54 |
| 311 | 20241004 | 132900 | 4358384550 | 38400 | 38400 | 38400 | 38400 | 326 |
| 312 | 20241004 | 132800 | 4345866150 | 38350 | 38400 | 38400 | 38350 | 42 |
| 313 | 20241004 | 132700 | 4344254300 | 38400 | 38350 | 38400 | 38350 | 20 |
| 314 | 20241004 | 132600 | 4343487000 | 38350 | 38350 | 38350 | 38350 | 0 |
| 315 | 20241004 | 132500 | 4343487000 | 38350 | 38400 | 38400 | 38350 | 211 |
| 316 | 20241004 | 132400 | 4335385150 | 38400 | 38400 | 38400 | 38350 | 248 |
| 317 | 20241004 | 132300 | 4325863100 | 38400 | 38400 | 38400 | 38400 | 25 |
| 318 | 20241004 | 132200 | 4324903100 | 38400 | 38400 | 38400 | 38400 | 35 |
| 319 | 20241004 | 132100 | 4323559100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 320 | 20241004 | 132000 | 4323559100 | 38350 | 38350 | 38350 | 38350 | 423 |
| 321 | 20241004 | 131900 | 4307337050 | 38350 | 38350 | 38350 | 38350 | 0 |
| 322 | 20241004 | 131800 | 4307337050 | 38350 | 38350 | 38350 | 38350 | 50 |
| 323 | 20241004 | 131700 | 4305419550 | 38350 | 38350 | 38350 | 38350 | 81 |
| 324 | 20241004 | 131600 | 4302313200 | 38350 | 38350 | 38350 | 38350 | 0 |
| 325 | 20241004 | 131500 | 4302313200 | 38350 | 38350 | 38350 | 38350 | 1 |
| 326 | 20241004 | 131400 | 4302274850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 327 | 20241004 | 131300 | 4302274850 | 38350 | 38350 | 38400 | 38350 | 175 |
| 328 | 20241004 | 131200 | 4295563550 | 38350 | 38350 | 38350 | 38350 | 45 |
| 329 | 20241004 | 131100 | 4293837800 | 38350 | 38350 | 38350 | 38300 | 66 |
| 330 | 20241004 | 131000 | 4291306800 | 38300 | 38300 | 38300 | 38300 | 3 |
| 331 | 20241004 | 130900 | 4291191900 | 38300 | 38300 | 38300 | 38200 | 221 |
| 332 | 20241004 | 130800 | 4282730600 | 38250 | 38250 | 38250 | 38250 | 90 |
| 333 | 20241004 | 130700 | 4279288100 | 38250 | 38250 | 38250 | 38250 | 32 |
| 334 | 20241004 | 130600 | 4278064100 | 38200 | 38300 | 38300 | 38200 | 346 |
| 335 | 20241004 | 130500 | 4264832950 | 38250 | 38250 | 38250 | 38250 | 3 |
| 336 | 20241004 | 130400 | 4264718200 | 38250 | 38200 | 38250 | 38200 | 144 |
| 337 | 20241004 | 130300 | 4259211100 | 38250 | 38150 | 38250 | 38150 | 17 |
| 338 | 20241004 | 130200 | 4258561250 | 38150 | 38150 | 38150 | 38150 | 239 |
| 339 | 20241004 | 130100 | 4249443400 | 38150 | 38150 | 38150 | 38150 | 232 |
| 340 | 20241004 | 130000 | 4240592600 | 38300 | 38250 | 38300 | 38100 | 1237 |
| 341 | 20241004 | 125900 | 4193361350 | 38250 | 38350 | 38350 | 38250 | 1354 |
| 342 | 20241004 | 125800 | 4141486600 | 38350 | 38350 | 38400 | 38350 | 226 |
| 343 | 20241004 | 125700 | 4132819000 | 38350 | 38350 | 38350 | 38350 | 133 |
| 344 | 20241004 | 125600 | 4127718450 | 38350 | 38350 | 38350 | 38350 | 83 |
| 345 | 20241004 | 125500 | 4124535400 | 38350 | 38350 | 38350 | 38350 | 260 |
| 346 | 20241004 | 125400 | 4114564400 | 38350 | 38400 | 38400 | 38350 | 36 |
| 347 | 20241004 | 125300 | 4113182500 | 38400 | 38400 | 38400 | 38400 | 129 |
| 348 | 20241004 | 125200 | 4108228900 | 38350 | 38350 | 38350 | 38350 | 1 |
| 349 | 20241004 | 125100 | 4108190550 | 38350 | 38350 | 38350 | 38350 | 10 |
| 350 | 20241004 | 125000 | 4107807050 | 38350 | 38400 | 38400 | 38350 | 294 |
| 351 | 20241004 | 124900 | 4096532000 | 38350 | 38350 | 38350 | 38350 | 241 |
| 352 | 20241004 | 124800 | 4087289650 | 38350 | 38300 | 38350 | 38300 | 19 |
| 353 | 20241004 | 124700 | 4086561500 | 38300 | 38350 | 38350 | 38300 | 84 |
| 354 | 20241004 | 124600 | 4083341600 | 38350 | 38350 | 38400 | 38350 | 970 |
| 355 | 20241004 | 124500 | 4046134600 | 38400 | 38400 | 38400 | 38400 | 5 |
| 356 | 20241004 | 124400 | 4045942600 | 38400 | 38400 | 38400 | 38400 | 8 |
| 357 | 20241004 | 124300 | 4045635400 | 38400 | 38350 | 38400 | 38350 | 66 |
| 358 | 20241004 | 124200 | 4043104250 | 38400 | 38400 | 38400 | 38400 | 30 |
| 359 | 20241004 | 124100 | 4041952250 | 38400 | 38350 | 38400 | 38350 | 476 |
| 360 | 20241004 | 124000 | 4023696550 | 38350 | 38400 | 38400 | 38350 | 423 |
| 361 | 20241004 | 123900 | 4007456000 | 38400 | 38400 | 38400 | 38400 | 150 |
| 362 | 20241004 | 123800 | 4001696000 | 38450 | 38450 | 38450 | 38450 | 11 |
| 363 | 20241004 | 123700 | 4001273050 | 38400 | 38400 | 38450 | 38400 | 45 |
| 364 | 20241004 | 123600 | 3999545000 | 38450 | 38450 | 38450 | 38450 | 1 |
| 365 | 20241004 | 123500 | 3999506550 | 38450 | 38450 | 38450 | 38400 | 32 |
| 366 | 20241004 | 123400 | 3998277100 | 38450 | 38400 | 38450 | 38400 | 291 |
| 367 | 20241004 | 123300 | 3987092550 | 38400 | 38350 | 38400 | 38350 | 362 |
| 368 | 20241004 | 123200 | 3973204550 | 38300 | 38350 | 38350 | 38300 | 67 |
| 369 | 20241004 | 123100 | 3970635500 | 38350 | 38350 | 38350 | 38350 | 339 |
| 370 | 20241004 | 123000 | 3957634850 | 38350 | 38350 | 38350 | 38350 | 114 |
| 371 | 20241004 | 122900 | 3953262950 | 38350 | 38350 | 38400 | 38350 | 693 |
| 372 | 20241004 | 122800 | 3926685800 | 38350 | 38300 | 38350 | 38300 | 516 |
| 373 | 20241004 | 122700 | 3906922200 | 38350 | 38350 | 38350 | 38350 | 1381 |
| 374 | 20241004 | 122600 | 3853960850 | 38350 | 38350 | 38350 | 38350 | 906 |
| 375 | 20241004 | 122500 | 3819215750 | 38350 | 38400 | 38400 | 38350 | 22 |
| 376 | 20241004 | 122400 | 3818371750 | 38400 | 38400 | 38400 | 38400 | 36 |
| 377 | 20241004 | 122300 | 3816989350 | 38400 | 38400 | 38400 | 38400 | 87 |
| 378 | 20241004 | 122200 | 3813648550 | 38400 | 38450 | 38500 | 38400 | 927 |
| 379 | 20241004 | 122100 | 3778013900 | 38450 | 38500 | 38500 | 38450 | 28 |
| 380 | 20241004 | 122000 | 3776936100 | 38500 | 38400 | 38500 | 38400 | 1172 |
| 381 | 20241004 | 121900 | 3731931200 | 38350 | 38350 | 38400 | 38350 | 103 |
| 382 | 20241004 | 121800 | 3727981050 | 38350 | 38400 | 38400 | 38350 | 296 |
| 383 | 20241004 | 121700 | 3716629250 | 38400 | 38350 | 38400 | 38350 | 62 |
| 384 | 20241004 | 121600 | 3714249550 | 38400 | 38400 | 38450 | 38350 | 1553 |
| 385 | 20241004 | 121500 | 3654619950 | 38400 | 38400 | 38400 | 38400 | 112 |
| 386 | 20241004 | 121400 | 3650319150 | 38450 | 38400 | 38500 | 38400 | 211 |
| 387 | 20241004 | 121300 | 3642206400 | 38400 | 38400 | 38400 | 38400 | 128 |
| 388 | 20241004 | 121200 | 3637291200 | 38450 | 38450 | 38450 | 38450 | 1423 |
| 389 | 20241004 | 121100 | 3582576850 | 38450 | 38500 | 38500 | 38450 | 168 |
| 390 | 20241004 | 121000 | 3576114300 | 38450 | 38500 | 38500 | 38450 | 99 |
| 391 | 20241004 | 120900 | 3572307650 | 38450 | 38450 | 38450 | 38450 | 151 |
| 392 | 20241004 | 120800 | 3566501700 | 38450 | 38500 | 38500 | 38450 | 352 |
| 393 | 20241004 | 120700 | 3552964750 | 38500 | 38450 | 38500 | 38450 | 4 |
| 394 | 20241004 | 120600 | 3552810900 | 38450 | 38500 | 38500 | 38450 | 70 |
| 395 | 20241004 | 120500 | 3550119050 | 38500 | 38500 | 38500 | 38500 | 50 |
| 396 | 20241004 | 120400 | 3548194050 | 38500 | 38500 | 38550 | 38500 | 868 |
| 397 | 20241004 | 120300 | 3514766350 | 38550 | 38500 | 38550 | 38500 | 132 |
| 398 | 20241004 | 120200 | 3509678250 | 38500 | 38550 | 38550 | 38500 | 413 |
| 399 | 20241004 | 120100 | 3493777600 | 38550 | 38550 | 38550 | 38500 | 257 |
| 400 | 20241004 | 120000 | 3483873050 | 38550 | 38550 | 38550 | 38550 | 106 |
| 401 | 20241004 | 115900 | 3479786750 | 38550 | 38550 | 38550 | 38550 | 476 |
| 402 | 20241004 | 115800 | 3461436950 | 38550 | 38600 | 38600 | 38550 | 671 |
| 403 | 20241004 | 115700 | 3435552450 | 38600 | 38750 | 38750 | 38600 | 776 |
| 404 | 20241004 | 115600 | 3405544200 | 38750 | 38700 | 38750 | 38700 | 128 |
| 405 | 20241004 | 115500 | 3400584250 | 38700 | 38700 | 38750 | 38700 | 207 |
| 406 | 20241004 | 115400 | 3392563350 | 38700 | 38700 | 38700 | 38700 | 92 |
| 407 | 20241004 | 115300 | 3389002950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 408 | 20241004 | 115200 | 3389002950 | 38750 | 38700 | 38750 | 38700 | 132 |
| 409 | 20241004 | 115100 | 3383894500 | 38700 | 38700 | 38700 | 38700 | 78 |
| 410 | 20241004 | 115000 | 3380875900 | 38700 | 38700 | 38700 | 38700 | 65 |
| 411 | 20241004 | 114900 | 3378360400 | 38700 | 38750 | 38750 | 38700 | 919 |
| 412 | 20241004 | 114800 | 3342795050 | 38700 | 38700 | 38700 | 38700 | 88 |
| 413 | 20241004 | 114700 | 3339389450 | 38700 | 38750 | 38750 | 38700 | 1034 |
| 414 | 20241004 | 114600 | 3299326450 | 38750 | 38850 | 38850 | 38750 | 755 |
| 415 | 20241004 | 114500 | 3270030100 | 38850 | 38850 | 38850 | 38850 | 46 |
| 416 | 20241004 | 114400 | 3268243000 | 38850 | 38850 | 38850 | 38850 | 30 |
| 417 | 20241004 | 114300 | 3267077500 | 38850 | 38950 | 38950 | 38850 | 162 |
| 418 | 20241004 | 114200 | 3260783000 | 38950 | 38900 | 38950 | 38850 | 206 |
| 419 | 20241004 | 114100 | 3252771800 | 38950 | 38950 | 38950 | 38900 | 127 |
| 420 | 20241004 | 114000 | 3247825850 | 38950 | 38950 | 38950 | 38950 | 77 |
| 421 | 20241004 | 113900 | 3244826700 | 38950 | 38950 | 39000 | 38950 | 118 |
| 422 | 20241004 | 113800 | 3240230500 | 38950 | 38950 | 38950 | 38950 | 67 |
| 423 | 20241004 | 113700 | 3237620850 | 38900 | 39000 | 39050 | 38900 | 452 |
| 424 | 20241004 | 113600 | 3219992250 | 38950 | 38950 | 38950 | 38950 | 7 |
| 425 | 20241004 | 113500 | 3219719600 | 38950 | 38900 | 38950 | 38900 | 199 |
| 426 | 20241004 | 113400 | 3211976700 | 38850 | 38950 | 38950 | 38850 | 250 |
| 427 | 20241004 | 113300 | 3202263000 | 38950 | 38950 | 38950 | 38950 | 22 |
| 428 | 20241004 | 113200 | 3201406100 | 38850 | 38850 | 38850 | 38850 | 667 |
| 429 | 20241004 | 113100 | 3175493150 | 38850 | 38850 | 38850 | 38850 | 368 |
| 430 | 20241004 | 113000 | 3161196350 | 38850 | 38850 | 38850 | 38850 | 50 |
| 431 | 20241004 | 112900 | 3159253850 | 38850 | 38850 | 38950 | 38850 | 670 |
| 432 | 20241004 | 112800 | 3133195150 | 38850 | 38950 | 39050 | 38850 | 667 |
| 433 | 20241004 | 112700 | 3107210000 | 38950 | 38900 | 38950 | 38900 | 583 |
| 434 | 20241004 | 112600 | 3084521650 | 38900 | 38900 | 38900 | 38900 | 263 |
| 435 | 20241004 | 112500 | 3074290950 | 38900 | 38850 | 39000 | 38800 | 419 |
| 436 | 20241004 | 112400 | 3058010650 | 38850 | 38900 | 38900 | 38850 | 42 |
| 437 | 20241004 | 112300 | 3056377000 | 38950 | 38950 | 39000 | 38900 | 84 |
| 438 | 20241004 | 112200 | 3053104250 | 38950 | 38950 | 39000 | 38950 | 681 |
| 439 | 20241004 | 112100 | 3026572800 | 38950 | 38950 | 39000 | 38950 | 242 |
| 440 | 20241004 | 112000 | 3017143700 | 38950 | 38950 | 39000 | 38950 | 19 |
| 441 | 20241004 | 111900 | 3016403600 | 38950 | 38950 | 38950 | 38950 | 15 |
| 442 | 20241004 | 111800 | 3015819350 | 38950 | 38950 | 38950 | 38950 | 26 |
| 443 | 20241004 | 111700 | 3014806650 | 38950 | 38950 | 39000 | 38950 | 91 |
| 444 | 20241004 | 111600 | 3011257850 | 39000 | 38950 | 39000 | 38900 | 221 |
| 445 | 20241004 | 111500 | 3002648250 | 38900 | 38850 | 38900 | 38850 | 888 |
| 446 | 20241004 | 111400 | 2968107450 | 38900 | 38900 | 38900 | 38900 | 46 |
| 447 | 20241004 | 111300 | 2966318050 | 38850 | 38850 | 38850 | 38800 | 630 |
| 448 | 20241004 | 111200 | 2941856600 | 38850 | 38850 | 38850 | 38850 | 1 |
| 449 | 20241004 | 111100 | 2941817750 | 38900 | 38900 | 38900 | 38900 | 53 |
| 450 | 20241004 | 111000 | 2939756050 | 38900 | 38750 | 38900 | 38750 | 931 |
| 451 | 20241004 | 110900 | 2903592800 | 38750 | 38800 | 38800 | 38750 | 121 |
| 452 | 20241004 | 110800 | 2898898700 | 38800 | 38800 | 38800 | 38800 | 134 |
| 453 | 20241004 | 110700 | 2893699500 | 38800 | 38800 | 38800 | 38750 | 188 |
| 454 | 20241004 | 110600 | 2886405150 | 38800 | 38800 | 38800 | 38750 | 346 |
| 455 | 20241004 | 110500 | 2872980750 | 38800 | 38850 | 38850 | 38800 | 377 |
| 456 | 20241004 | 110400 | 2858344950 | 38850 | 38950 | 38950 | 38850 | 833 |
| 457 | 20241004 | 110300 | 2825941150 | 38950 | 39050 | 39050 | 38950 | 2033 |
| 458 | 20241004 | 110200 | 2746632900 | 39050 | 39000 | 39050 | 39000 | 333 |
| 459 | 20241004 | 110100 | 2733629600 | 39000 | 39050 | 39050 | 39000 | 327 |
| 460 | 20241004 | 110000 | 2720864050 | 39050 | 39100 | 39100 | 39050 | 51 |
| 461 | 20241004 | 105900 | 2718871450 | 39100 | 39100 | 39100 | 39100 | 73 |
| 462 | 20241004 | 105800 | 2716017150 | 39100 | 39200 | 39200 | 39100 | 273 |
| 463 | 20241004 | 105700 | 2705336650 | 39150 | 39200 | 39200 | 39150 | 364 |
| 464 | 20241004 | 105600 | 2691073650 | 39200 | 39200 | 39200 | 39150 | 19 |
| 465 | 20241004 | 105500 | 2690329650 | 39200 | 39150 | 39200 | 39150 | 67 |
| 466 | 20241004 | 105400 | 2687706550 | 39200 | 39200 | 39200 | 39150 | 383 |
| 467 | 20241004 | 105300 | 2672694150 | 39200 | 39100 | 39250 | 39100 | 867 |
| 468 | 20241004 | 105200 | 2638718200 | 39150 | 39150 | 39150 | 39150 | 37 |
| 469 | 20241004 | 105100 | 2637269650 | 39150 | 39150 | 39150 | 39150 | 47 |
| 470 | 20241004 | 105000 | 2635429600 | 39150 | 39150 | 39150 | 39150 | 80 |
| 471 | 20241004 | 104900 | 2632297600 | 39150 | 39100 | 39150 | 39100 | 263 |
| 472 | 20241004 | 104800 | 2622014000 | 39100 | 39050 | 39100 | 39050 | 135 |
| 473 | 20241004 | 104700 | 2616740350 | 39050 | 39050 | 39100 | 38950 | 405 |
| 474 | 20241004 | 104600 | 2600918850 | 39050 | 38950 | 39050 | 38950 | 121 |
| 475 | 20241004 | 104500 | 2596200850 | 38950 | 38950 | 38950 | 38950 | 1 |
| 476 | 20241004 | 104400 | 2596161900 | 38900 | 39000 | 39000 | 38900 | 100 |
| 477 | 20241004 | 104300 | 2592268200 | 38900 | 38900 | 39000 | 38900 | 86 |
| 478 | 20241004 | 104200 | 2588921500 | 38900 | 39000 | 39050 | 38900 | 81 |
| 479 | 20241004 | 104100 | 2585763300 | 39050 | 39050 | 39050 | 38900 | 202 |
| 480 | 20241004 | 104000 | 2577889600 | 39050 | 39200 | 39250 | 39050 | 1244 |
| 481 | 20241004 | 103900 | 2529199600 | 39200 | 39250 | 39300 | 39150 | 2774 |
| 482 | 20241004 | 103800 | 2420427450 | 39250 | 39250 | 39300 | 39200 | 276 |
| 483 | 20241004 | 103700 | 2409594500 | 39250 | 39200 | 39250 | 39200 | 673 |
| 484 | 20241004 | 103600 | 2383206350 | 39200 | 39000 | 39200 | 38950 | 1109 |
| 485 | 20241004 | 103500 | 2339854100 | 38950 | 38950 | 39000 | 38800 | 4166 |
| 486 | 20241004 | 103400 | 2177388800 | 39000 | 38900 | 39000 | 38800 | 1499 |
| 487 | 20241004 | 103300 | 2118992250 | 38900 | 38800 | 38900 | 38750 | 671 |
| 488 | 20241004 | 103200 | 2092919150 | 38800 | 38850 | 38850 | 38750 | 397 |
| 489 | 20241004 | 103100 | 2077511350 | 38800 | 38800 | 38850 | 38800 | 404 |
| 490 | 20241004 | 103000 | 2061832750 | 38800 | 38800 | 38800 | 38800 | 10 |
| 491 | 20241004 | 102900 | 2061444750 | 38750 | 38800 | 38800 | 38750 | 156 |
| 492 | 20241004 | 102800 | 2055392950 | 38750 | 38750 | 38800 | 38750 | 222 |
| 493 | 20241004 | 102700 | 2046785700 | 38750 | 38750 | 38750 | 38750 | 345 |
| 494 | 20241004 | 102600 | 2033416950 | 38750 | 38750 | 38750 | 38700 | 33 |
| 495 | 20241004 | 102500 | 2032138250 | 38700 | 38650 | 38700 | 38650 | 396 |
| 496 | 20241004 | 102400 | 2016815850 | 38650 | 38650 | 38650 | 38650 | 118 |
| 497 | 20241004 | 102300 | 2012255150 | 38650 | 38650 | 38650 | 38650 | 82 |
| 498 | 20241004 | 102200 | 2009085850 | 38650 | 38650 | 38650 | 38650 | 311 |
| 499 | 20241004 | 102100 | 1997065700 | 38650 | 38650 | 38700 | 38650 | 184 |
| 500 | 20241004 | 102000 | 1989947600 | 38650 | 38700 | 38700 | 38650 | 351 |
| 501 | 20241004 | 101900 | 1976364000 | 38700 | 38700 | 38700 | 38700 | 162 |
| 502 | 20241004 | 101800 | 1970094600 | 38700 | 38700 | 38700 | 38700 | 137 |
| 503 | 20241004 | 101700 | 1964792700 | 38700 | 38600 | 38700 | 38600 | 69 |
| 504 | 20241004 | 101600 | 1962125400 | 38600 | 38650 | 38650 | 38600 | 126 |
| 505 | 20241004 | 101500 | 1957255700 | 38650 | 38600 | 38650 | 38600 | 71 |
| 506 | 20241004 | 101400 | 1954514750 | 38600 | 38650 | 38650 | 38600 | 252 |
| 507 | 20241004 | 101300 | 1944777500 | 38750 | 38750 | 38750 | 38650 | 229 |
| 508 | 20241004 | 101200 | 1935914200 | 38750 | 38800 | 38800 | 38700 | 110 |
| 509 | 20241004 | 101100 | 1931651050 | 38800 | 38750 | 38800 | 38750 | 563 |
| 510 | 20241004 | 101000 | 1909819050 | 38750 | 38700 | 38750 | 38700 | 369 |
| 511 | 20241004 | 100900 | 1895520500 | 38750 | 38750 | 38750 | 38750 | 303 |
| 512 | 20241004 | 100800 | 1883779250 | 38750 | 38700 | 38750 | 38700 | 82 |
| 513 | 20241004 | 100700 | 1880603650 | 38700 | 38700 | 38750 | 38700 | 276 |
| 514 | 20241004 | 100600 | 1869916350 | 38700 | 38700 | 38700 | 38700 | 22 |
| 515 | 20241004 | 100500 | 1869064950 | 38650 | 38600 | 38650 | 38600 | 171 |
| 516 | 20241004 | 100400 | 1862460500 | 38600 | 38600 | 38650 | 38600 | 607 |
| 517 | 20241004 | 100300 | 1839028700 | 38600 | 38650 | 38650 | 38600 | 509 |
| 518 | 20241004 | 100200 | 1819381050 | 38650 | 38750 | 38750 | 38650 | 71 |
| 519 | 20241004 | 100100 | 1816634900 | 38600 | 38750 | 38750 | 38600 | 274 |
| 520 | 20241004 | 100000 | 1806050400 | 38700 | 38550 | 38700 | 38550 | 1056 |
| 521 | 20241004 | 095900 | 1765249900 | 38500 | 38550 | 38550 | 38500 | 293 |
| 522 | 20241004 | 095800 | 1753961450 | 38550 | 38600 | 38650 | 38550 | 902 |
| 523 | 20241004 | 095700 | 1719176050 | 38550 | 38600 | 38600 | 38550 | 791 |
| 524 | 20241004 | 095600 | 1688665100 | 38550 | 38450 | 38550 | 38450 | 277 |
| 525 | 20241004 | 095500 | 1677992250 | 38350 | 38400 | 38450 | 38350 | 891 |
| 526 | 20241004 | 095400 | 1643772700 | 38350 | 38350 | 38350 | 38300 | 96 |
| 527 | 20241004 | 095300 | 1640091200 | 38350 | 38200 | 38350 | 38200 | 543 |
| 528 | 20241004 | 095200 | 1619296700 | 38200 | 38200 | 38200 | 38150 | 189 |
| 529 | 20241004 | 095100 | 1612078650 | 38200 | 38200 | 38200 | 38200 | 111 |
| 530 | 20241004 | 095000 | 1607838450 | 38200 | 38150 | 38200 | 38100 | 152 |
| 531 | 20241004 | 094900 | 1602040000 | 38150 | 38150 | 38200 | 38150 | 137 |
| 532 | 20241004 | 094800 | 1596812700 | 38150 | 38150 | 38150 | 38100 | 115 |
| 533 | 20241004 | 094700 | 1592428400 | 38150 | 38000 | 38150 | 38000 | 372 |
| 534 | 20241004 | 094600 | 1578258900 | 37950 | 37950 | 38000 | 37950 | 21 |
| 535 | 20241004 | 094500 | 1577461450 | 37950 | 38000 | 38000 | 37950 | 103 |
| 536 | 20241004 | 094400 | 1573549400 | 38050 | 38050 | 38050 | 38050 | 14 |
| 537 | 20241004 | 094300 | 1573016700 | 38000 | 38050 | 38050 | 38000 | 167 |
| 538 | 20241004 | 094200 | 1566670500 | 38050 | 38100 | 38100 | 38050 | 85 |
| 539 | 20241004 | 094100 | 1563434700 | 38100 | 38100 | 38100 | 38050 | 131 |
| 540 | 20241004 | 094000 | 1558447350 | 38150 | 38200 | 38200 | 38100 | 137 |
| 541 | 20241004 | 093900 | 1553218350 | 38200 | 38050 | 38200 | 37900 | 393 |
| 542 | 20241004 | 093800 | 1538244550 | 37900 | 37950 | 38050 | 37850 | 1052 |
| 543 | 20241004 | 093700 | 1498386200 | 37950 | 37950 | 37950 | 37950 | 257 |
| 544 | 20241004 | 093600 | 1488633050 | 37900 | 38050 | 38050 | 37900 | 1461 |
| 545 | 20241004 | 093500 | 1433133550 | 38050 | 38150 | 38150 | 38050 | 272 |
| 546 | 20241004 | 093400 | 1422775400 | 38150 | 38100 | 38150 | 38100 | 183 |
| 547 | 20241004 | 093300 | 1415801750 | 38100 | 38150 | 38150 | 38100 | 322 |
| 548 | 20241004 | 093200 | 1403527100 | 38150 | 38150 | 38150 | 38100 | 107 |
| 549 | 20241004 | 093100 | 1399449350 | 38150 | 38200 | 38200 | 38150 | 32 |
| 550 | 20241004 | 093000 | 1398227900 | 38200 | 38200 | 38200 | 38150 | 486 |
| 551 | 20241004 | 092900 | 1379675250 | 38200 | 38200 | 38250 | 38200 | 239 |
| 552 | 20241004 | 092800 | 1370542200 | 38250 | 38150 | 38250 | 38150 | 208 |
| 553 | 20241004 | 092700 | 1362599400 | 38200 | 38050 | 38200 | 38050 | 291 |
| 554 | 20241004 | 092600 | 1351496600 | 38050 | 37900 | 38100 | 37900 | 1368 |
| 555 | 20241004 | 092500 | 1299502800 | 37850 | 37850 | 37900 | 37850 | 239 |
| 556 | 20241004 | 092400 | 1290456150 | 37850 | 37850 | 37850 | 37800 | 166 |
| 557 | 20241004 | 092300 | 1284175200 | 37850 | 37850 | 37850 | 37850 | 636 |
| 558 | 20241004 | 092200 | 1260102600 | 37850 | 37850 | 37850 | 37800 | 704 |
| 559 | 20241004 | 092100 | 1233456400 | 37850 | 37850 | 37850 | 37800 | 952 |
| 560 | 20241004 | 092000 | 1197425700 | 37850 | 37950 | 37950 | 37850 | 738 |
| 561 | 20241004 | 091900 | 1169462800 | 37900 | 37900 | 37950 | 37900 | 629 |
| 562 | 20241004 | 091800 | 1145605300 | 37950 | 38000 | 38100 | 37900 | 1138 |
| 563 | 20241004 | 091700 | 1102409350 | 38000 | 38000 | 38050 | 38000 | 842 |
| 564 | 20241004 | 091600 | 1070400600 | 38000 | 38150 | 38150 | 37950 | 4294 |
| 565 | 20241004 | 091500 | 907060850 | 38150 | 38200 | 38300 | 38100 | 754 |
| 566 | 20241004 | 091400 | 878279950 | 38200 | 38250 | 38350 | 38200 | 450 |
| 567 | 20241004 | 091300 | 861041400 | 38150 | 38100 | 38250 | 38100 | 496 |
| 568 | 20241004 | 091200 | 842114900 | 38150 | 38200 | 38200 | 38100 | 1197 |
| 569 | 20241004 | 091100 | 796466450 | 38100 | 38200 | 38300 | 38050 | 1320 |
| 570 | 20241004 | 091000 | 746144100 | 38200 | 38350 | 38350 | 38100 | 1963 |
| 571 | 20241004 | 090900 | 671210100 | 38350 | 38450 | 38450 | 38300 | 1697 |
| 572 | 20241004 | 090800 | 606084850 | 38450 | 38500 | 38650 | 38450 | 1117 |
| 573 | 20241004 | 090700 | 563106700 | 38500 | 38550 | 38650 | 38450 | 738 |
| 574 | 20241004 | 090600 | 534668600 | 38550 | 39000 | 39000 | 38550 | 1465 |
| 575 | 20241004 | 090500 | 477812450 | 39000 | 38800 | 39000 | 38800 | 2215 |
| 576 | 20241004 | 090400 | 391633450 | 38800 | 38500 | 38800 | 38500 | 1319 |
| 577 | 20241004 | 090300 | 340622850 | 38500 | 38350 | 38500 | 38250 | 917 |
| 578 | 20241004 | 090200 | 305419850 | 38350 | 38200 | 38350 | 38100 | 2518 |
| 579 | 20241004 | 090100 | 209353500 | 38200 | 38200 | 38350 | 38050 | 265 |
| 580 | 20241004 | 090000 | 199232300 | 38250 | 38400 | 38400 | 38000 | 5048 |