32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 185300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 12699 |
| 3 | 20241004 | 185200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20241004 | 185100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20241004 | 185000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20241004 | 184900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20241004 | 184800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20241004 | 184700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20241004 | 184600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20241004 | 184500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20241004 | 184400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20241004 | 184300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20241004 | 184200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20241004 | 184100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20241004 | 184000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20241004 | 183900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20241004 | 183800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20241004 | 183700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20241004 | 183600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20241004 | 183500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20241004 | 183400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20241004 | 183300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20241004 | 183200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20241004 | 183100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20241004 | 183000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20241004 | 182900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20241004 | 182800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20241004 | 182700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20241004 | 182600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20241004 | 182500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20241004 | 182400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20241004 | 182300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 12699 |
| 33 | 20241004 | 182200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20241004 | 182100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20241004 | 182000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20241004 | 181900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20241004 | 181800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20241004 | 181700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20241004 | 181600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20241004 | 181500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20241004 | 181400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20241004 | 181300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20241004 | 181200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20241004 | 181100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20241004 | 181000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20241004 | 180900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20241004 | 180800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20241004 | 180700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20241004 | 180600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20241004 | 180500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20241004 | 180400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20241004 | 180300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20241004 | 180200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20241004 | 180100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20241004 | 180000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20241004 | 175900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20241004 | 175800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20241004 | 175700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20241004 | 175600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20241004 | 175500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20241004 | 175400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20241004 | 175300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 12699 |
| 63 | 20241004 | 175200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20241004 | 175100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20241004 | 175000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20241004 | 174900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20241004 | 174800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20241004 | 174700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20241004 | 174600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20241004 | 174500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20241004 | 174400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20241004 | 174300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20241004 | 174200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20241004 | 174100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20241004 | 174000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20241004 | 173900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20241004 | 173800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20241004 | 173700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20241004 | 173600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20241004 | 173500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20241004 | 173400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20241004 | 173300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20241004 | 173200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20241004 | 173100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20241004 | 173000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20241004 | 172900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20241004 | 172800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20241004 | 172700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20241004 | 172600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20241004 | 172500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20241004 | 172400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20241004 | 172300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 12699 |
| 93 | 20241004 | 172200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20241004 | 172100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20241004 | 172000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20241004 | 171900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20241004 | 171800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20241004 | 171700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20241004 | 171600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20241004 | 171500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20241004 | 171400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20241004 | 171300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20241004 | 171200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20241004 | 171100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20241004 | 171000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20241004 | 170900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20241004 | 170800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20241004 | 170700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20241004 | 170600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20241004 | 170500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20241004 | 170400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20241004 | 170300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20241004 | 170200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20241004 | 170100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20241004 | 170000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20241004 | 165900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20241004 | 165800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20241004 | 165700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20241004 | 165600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20241004 | 165500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20241004 | 165400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20241004 | 165300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 12699 |
| 123 | 20241004 | 165200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20241004 | 165100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20241004 | 165000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20241004 | 164900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20241004 | 164800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20241004 | 164700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20241004 | 164600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20241004 | 164500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20241004 | 164400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20241004 | 164300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20241004 | 164200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20241004 | 164100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20241004 | 164000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20241004 | 163900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20241004 | 163800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20241004 | 163700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20241004 | 163600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20241004 | 163500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20241004 | 163400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20241004 | 163300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20241004 | 163200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20241004 | 163100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20241004 | 163000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20241004 | 162900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20241004 | 162800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20241004 | 162700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20241004 | 162600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20241004 | 162500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20241004 | 162400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20241004 | 162300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 12699 |
| 153 | 20241004 | 162200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20241004 | 162100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20241004 | 162000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20241004 | 161900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20241004 | 161800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20241004 | 161700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20241004 | 161600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20241004 | 161500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20241004 | 161400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20241004 | 161300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20241004 | 161200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20241004 | 161100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20241004 | 161000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20241004 | 160900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20241004 | 160800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20241004 | 160700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20241004 | 160600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20241004 | 160500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20241004 | 160400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20241004 | 160300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20241004 | 160200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20241004 | 160100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20241004 | 160000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20241004 | 155900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20241004 | 155800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20241004 | 155700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20241004 | 155600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20241004 | 155500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20241004 | 155400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20241004 | 155300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 12699 |
| 183 | 20241004 | 155200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20241004 | 155100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20241004 | 155000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20241004 | 154900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20241004 | 154800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20241004 | 154700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20241004 | 154600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20241004 | 154500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20241004 | 154400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20241004 | 154300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20241004 | 154200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20241004 | 154100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20241004 | 154000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20241004 | 153900 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20241004 | 153800 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20241004 | 153700 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20241004 | 153600 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20241004 | 153500 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20241004 | 153400 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20241004 | 153300 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20241004 | 153200 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20241004 | 153100 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20241004 | 153000 | 20358682600 | 39000 | 39000 | 39000 | 39000 | 12699 |
| 206 | 20241004 | 152900 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20241004 | 152800 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20241004 | 152700 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20241004 | 152600 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20241004 | 152500 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20241004 | 152400 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20241004 | 152300 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 213 | 20241004 | 152200 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20241004 | 152100 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20241004 | 152000 | 19863421600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20241004 | 151900 | 19863421600 | 39000 | 38950 | 39000 | 38950 | 2287 |
| 217 | 20241004 | 151800 | 19774240650 | 39000 | 38900 | 39000 | 38900 | 925 |
| 218 | 20241004 | 151700 | 19738209400 | 38950 | 38900 | 38950 | 38900 | 419 |
| 219 | 20241004 | 151600 | 19721895450 | 38950 | 38900 | 38950 | 38900 | 141 |
| 220 | 20241004 | 151500 | 19716405800 | 38950 | 38850 | 38950 | 38850 | 287 |
| 221 | 20241004 | 151400 | 19705241700 | 39000 | 38850 | 39000 | 38850 | 1287 |
| 222 | 20241004 | 151300 | 19655135750 | 38850 | 38900 | 38900 | 38850 | 254 |
| 223 | 20241004 | 151200 | 19645265800 | 38850 | 38850 | 38950 | 38850 | 516 |
| 224 | 20241004 | 151100 | 19625204600 | 38900 | 39000 | 39000 | 38850 | 878 |
| 225 | 20241004 | 151000 | 19591061100 | 38950 | 38850 | 38950 | 38850 | 1700 |
| 226 | 20241004 | 150900 | 19524898900 | 38900 | 38900 | 38950 | 38900 | 1514 |
| 227 | 20241004 | 150800 | 19465999700 | 38950 | 38950 | 39000 | 38900 | 3144 |
| 228 | 20241004 | 150700 | 19343535750 | 38950 | 38900 | 39000 | 38900 | 817 |
| 229 | 20241004 | 150600 | 19311714200 | 38950 | 38950 | 39000 | 38900 | 675 |
| 230 | 20241004 | 150500 | 19285423550 | 39000 | 38950 | 39000 | 38950 | 587 |
| 231 | 20241004 | 150400 | 19262550250 | 38950 | 38950 | 39050 | 38900 | 1923 |
| 232 | 20241004 | 150300 | 19187682200 | 38950 | 39000 | 39050 | 38950 | 325 |
| 233 | 20241004 | 150200 | 19175007600 | 39000 | 39000 | 39050 | 39000 | 2234 |
| 234 | 20241004 | 150100 | 19087852350 | 39000 | 39000 | 39050 | 39000 | 328 |
| 235 | 20241004 | 150000 | 19075054150 | 39000 | 39100 | 39100 | 39000 | 652 |
| 236 | 20241004 | 145900 | 19049593300 | 39050 | 39050 | 39100 | 39050 | 1084 |
| 237 | 20241004 | 145800 | 19007245250 | 39050 | 39050 | 39100 | 39050 | 733 |
| 238 | 20241004 | 145700 | 18978611350 | 39050 | 39050 | 39100 | 39050 | 525 |
| 239 | 20241004 | 145600 | 18958086450 | 39050 | 39050 | 39100 | 39050 | 273 |
| 240 | 20241004 | 145500 | 18947416250 | 39050 | 39050 | 39100 | 39050 | 342 |
| 241 | 20241004 | 145400 | 18934047550 | 39050 | 39050 | 39100 | 39050 | 282 |
| 242 | 20241004 | 145300 | 18923026400 | 39050 | 39050 | 39100 | 39050 | 342 |
| 243 | 20241004 | 145200 | 18909660350 | 39050 | 39050 | 39100 | 39000 | 682 |
| 244 | 20241004 | 145100 | 18883025500 | 39050 | 39050 | 39100 | 39000 | 349 |
| 245 | 20241004 | 145000 | 18869386900 | 39050 | 39050 | 39150 | 38950 | 566 |
| 246 | 20241004 | 144900 | 18847293800 | 39050 | 39100 | 39150 | 39050 | 406 |
| 247 | 20241004 | 144800 | 18831404400 | 39150 | 39050 | 39150 | 39050 | 445 |
| 248 | 20241004 | 144700 | 18813999450 | 39050 | 39100 | 39150 | 39050 | 710 |
| 249 | 20241004 | 144600 | 18786224000 | 39100 | 39150 | 39150 | 39100 | 295 |
| 250 | 20241004 | 144500 | 18774678700 | 39100 | 39100 | 39150 | 39050 | 875 |
| 251 | 20241004 | 144400 | 18740463350 | 39100 | 39050 | 39100 | 39000 | 418 |
| 252 | 20241004 | 144300 | 18724129250 | 39050 | 39000 | 39100 | 39000 | 818 |
| 253 | 20241004 | 144200 | 18692171850 | 39000 | 39000 | 39050 | 39000 | 348 |
| 254 | 20241004 | 144100 | 18678588250 | 39000 | 39000 | 39150 | 39000 | 393 |
| 255 | 20241004 | 144000 | 18663231350 | 39100 | 39050 | 39100 | 39000 | 495 |
| 256 | 20241004 | 143900 | 18643886600 | 39100 | 39050 | 39100 | 39000 | 370 |
| 257 | 20241004 | 143800 | 18629435050 | 39000 | 39150 | 39150 | 39000 | 1446 |
| 258 | 20241004 | 143700 | 18572954700 | 39100 | 39100 | 39150 | 39100 | 313 |
| 259 | 20241004 | 143600 | 18560710050 | 39150 | 39050 | 39150 | 39050 | 300 |
| 260 | 20241004 | 143500 | 18548980350 | 39050 | 39150 | 39150 | 39050 | 364 |
| 261 | 20241004 | 143400 | 18534742950 | 39100 | 39050 | 39150 | 39050 | 297 |
| 262 | 20241004 | 143300 | 18523123300 | 39050 | 39100 | 39150 | 39000 | 202 |
| 263 | 20241004 | 143200 | 18515226850 | 39100 | 39100 | 39150 | 39000 | 1200 |
| 264 | 20241004 | 143100 | 18468329650 | 39100 | 39150 | 39150 | 39050 | 399 |
| 265 | 20241004 | 143000 | 18452717550 | 39150 | 39150 | 39150 | 39100 | 1396 |
| 266 | 20241004 | 142900 | 18398069000 | 39100 | 39150 | 39150 | 39100 | 532 |
| 267 | 20241004 | 142800 | 18377242250 | 39150 | 39150 | 39150 | 39050 | 434 |
| 268 | 20241004 | 142700 | 18360260950 | 39150 | 39050 | 39150 | 39050 | 5248 |
| 269 | 20241004 | 142600 | 18154881250 | 39000 | 39050 | 39100 | 39000 | 840 |
| 270 | 20241004 | 142500 | 18122076550 | 39100 | 39100 | 39100 | 39050 | 523 |
| 271 | 20241004 | 142400 | 18101627800 | 39050 | 39000 | 39100 | 39000 | 2528 |
| 272 | 20241004 | 142300 | 18002906300 | 38950 | 38900 | 39050 | 38850 | 5756 |
| 273 | 20241004 | 142200 | 17778545150 | 38900 | 38850 | 38950 | 38850 | 735 |
| 274 | 20241004 | 142100 | 17749947950 | 38850 | 38900 | 38950 | 38850 | 264 |
| 275 | 20241004 | 142000 | 17739678650 | 38950 | 38900 | 38950 | 38850 | 917 |
| 276 | 20241004 | 141900 | 17704004100 | 38900 | 38850 | 38900 | 38850 | 390 |
| 277 | 20241004 | 141800 | 17688841450 | 38900 | 38950 | 38950 | 38850 | 409 |
| 278 | 20241004 | 141700 | 17672936450 | 38900 | 38950 | 38950 | 38850 | 1287 |
| 279 | 20241004 | 141600 | 17622898300 | 38900 | 38900 | 38950 | 38900 | 234 |
| 280 | 20241004 | 141500 | 17613785050 | 38900 | 38950 | 38950 | 38850 | 574 |
| 281 | 20241004 | 141400 | 17591459800 | 38950 | 38950 | 38950 | 38800 | 944 |
| 282 | 20241004 | 141300 | 17554763400 | 38900 | 38950 | 38950 | 38850 | 1827 |
| 283 | 20241004 | 141200 | 17483760250 | 38900 | 38900 | 38950 | 38850 | 174 |
| 284 | 20241004 | 141100 | 17476988600 | 38900 | 38900 | 38950 | 38900 | 640 |
| 285 | 20241004 | 141000 | 17452077900 | 38900 | 38950 | 38950 | 38900 | 220 |
| 286 | 20241004 | 140900 | 17443512650 | 38900 | 38950 | 38950 | 38900 | 274 |
| 287 | 20241004 | 140800 | 17432840700 | 38950 | 38950 | 38950 | 38900 | 337 |
| 288 | 20241004 | 140700 | 17419720050 | 38950 | 38900 | 38950 | 38850 | 980 |
| 289 | 20241004 | 140600 | 17381591000 | 38900 | 38850 | 38900 | 38850 | 1085 |
| 290 | 20241004 | 140500 | 17339429500 | 38850 | 38800 | 38850 | 38750 | 774 |
| 291 | 20241004 | 140400 | 17309395950 | 38800 | 38800 | 38800 | 38750 | 554 |
| 292 | 20241004 | 140300 | 17287918900 | 38800 | 38800 | 38800 | 38750 | 434 |
| 293 | 20241004 | 140200 | 17271083200 | 38750 | 38850 | 38850 | 38750 | 608 |
| 294 | 20241004 | 140100 | 17247485750 | 38850 | 38850 | 38850 | 38800 | 1116 |
| 295 | 20241004 | 140000 | 17204167950 | 38850 | 38800 | 38850 | 38800 | 401 |
| 296 | 20241004 | 135900 | 17188597300 | 38850 | 38850 | 38850 | 38800 | 1249 |
| 297 | 20241004 | 135800 | 17140124900 | 38850 | 38850 | 38850 | 38800 | 739 |
| 298 | 20241004 | 135700 | 17111445800 | 38850 | 38850 | 38900 | 38800 | 850 |
| 299 | 20241004 | 135600 | 17078438850 | 38800 | 38900 | 38900 | 38800 | 224 |
| 300 | 20241004 | 135500 | 17069734000 | 38850 | 38900 | 38950 | 38850 | 3253 |
| 301 | 20241004 | 135400 | 16943293850 | 38950 | 38900 | 38950 | 38900 | 230 |
| 302 | 20241004 | 135300 | 16934337250 | 38900 | 38950 | 38950 | 38900 | 1969 |
| 303 | 20241004 | 135200 | 16857731950 | 38900 | 38900 | 38950 | 38900 | 493 |
| 304 | 20241004 | 135100 | 16838534300 | 38950 | 39000 | 39050 | 38950 | 2255 |
| 305 | 20241004 | 135000 | 16750678600 | 39000 | 39050 | 39050 | 38950 | 2573 |
| 306 | 20241004 | 134900 | 16650286050 | 39050 | 39050 | 39100 | 39050 | 715 |
| 307 | 20241004 | 134800 | 16622338900 | 39100 | 39100 | 39100 | 39050 | 57 |
| 308 | 20241004 | 134700 | 16620110350 | 39100 | 39100 | 39100 | 39050 | 199 |
| 309 | 20241004 | 134600 | 16612332400 | 39100 | 39100 | 39100 | 39050 | 401 |
| 310 | 20241004 | 134500 | 16596653600 | 39050 | 39100 | 39150 | 39050 | 908 |
| 311 | 20241004 | 134400 | 16561153450 | 39100 | 39100 | 39100 | 39050 | 237 |
| 312 | 20241004 | 134300 | 16551887350 | 39100 | 39100 | 39100 | 39050 | 252 |
| 313 | 20241004 | 134200 | 16542036300 | 39050 | 39100 | 39100 | 39050 | 414 |
| 314 | 20241004 | 134100 | 16525849100 | 39100 | 39150 | 39150 | 39050 | 350 |
| 315 | 20241004 | 134000 | 16512161750 | 39100 | 39100 | 39150 | 39100 | 345 |
| 316 | 20241004 | 133900 | 16498661950 | 39150 | 39100 | 39150 | 39100 | 891 |
| 317 | 20241004 | 133800 | 16463821400 | 39100 | 39050 | 39150 | 39050 | 2522 |
| 318 | 20241004 | 133700 | 16365205950 | 39050 | 39100 | 39100 | 39050 | 266 |
| 319 | 20241004 | 133600 | 16354813200 | 39050 | 39050 | 39100 | 39000 | 563 |
| 320 | 20241004 | 133500 | 16332823100 | 39050 | 39100 | 39100 | 39050 | 211 |
| 321 | 20241004 | 133400 | 16324574850 | 39100 | 39050 | 39100 | 39050 | 229 |
| 322 | 20241004 | 133300 | 16315623150 | 39100 | 39050 | 39100 | 39000 | 572 |
| 323 | 20241004 | 133200 | 16293283200 | 39000 | 39000 | 39050 | 39000 | 686 |
| 324 | 20241004 | 133100 | 16266506850 | 39000 | 39000 | 39050 | 39000 | 376 |
| 325 | 20241004 | 133000 | 16251838950 | 39000 | 39000 | 39050 | 39000 | 1213 |
| 326 | 20241004 | 132900 | 16204518400 | 39050 | 39000 | 39050 | 39000 | 580 |
| 327 | 20241004 | 132800 | 16181872100 | 39050 | 39000 | 39050 | 39000 | 378 |
| 328 | 20241004 | 132700 | 16167116550 | 39000 | 38950 | 39050 | 38950 | 966 |
| 329 | 20241004 | 132600 | 16129435450 | 38950 | 38950 | 39000 | 38950 | 435 |
| 330 | 20241004 | 132500 | 16112476150 | 39000 | 39000 | 39000 | 38950 | 180 |
| 331 | 20241004 | 132400 | 16105458850 | 39000 | 39000 | 39050 | 38950 | 288 |
| 332 | 20241004 | 132300 | 16094225150 | 38950 | 39000 | 39050 | 38950 | 278 |
| 333 | 20241004 | 132200 | 16083382200 | 39000 | 39000 | 39050 | 39000 | 369 |
| 334 | 20241004 | 132100 | 16068978500 | 39000 | 39000 | 39050 | 39000 | 205 |
| 335 | 20241004 | 132000 | 16060978600 | 39000 | 39000 | 39050 | 39000 | 167 |
| 336 | 20241004 | 131900 | 16054463000 | 39050 | 39000 | 39050 | 39000 | 312 |
| 337 | 20241004 | 131800 | 16042282050 | 39000 | 38950 | 39050 | 38950 | 766 |
| 338 | 20241004 | 131700 | 16012411150 | 39000 | 39000 | 39000 | 38950 | 281 |
| 339 | 20241004 | 131600 | 16001456600 | 39000 | 39000 | 39000 | 38950 | 894 |
| 340 | 20241004 | 131500 | 15966626600 | 39000 | 39000 | 39000 | 38950 | 271 |
| 341 | 20241004 | 131400 | 15956060100 | 38950 | 38950 | 39000 | 38950 | 730 |
| 342 | 20241004 | 131300 | 15927613200 | 38950 | 38950 | 39000 | 38950 | 302 |
| 343 | 20241004 | 131200 | 15915838000 | 38950 | 38950 | 39000 | 38950 | 937 |
| 344 | 20241004 | 131100 | 15879337500 | 39000 | 38950 | 39000 | 38950 | 409 |
| 345 | 20241004 | 131000 | 15863393800 | 38950 | 38950 | 39000 | 38950 | 269 |
| 346 | 20241004 | 130900 | 15852911300 | 39000 | 39050 | 39050 | 38950 | 334 |
| 347 | 20241004 | 130800 | 15839876900 | 39050 | 39000 | 39050 | 38950 | 1167 |
| 348 | 20241004 | 130700 | 15794358650 | 39000 | 39000 | 39050 | 38950 | 357 |
| 349 | 20241004 | 130600 | 15780433950 | 39000 | 39000 | 39050 | 39000 | 342 |
| 350 | 20241004 | 130500 | 15767093600 | 39050 | 39000 | 39050 | 39000 | 636 |
| 351 | 20241004 | 130400 | 15742277650 | 39000 | 39050 | 39050 | 39000 | 185 |
| 352 | 20241004 | 130300 | 15735055650 | 39050 | 39050 | 39050 | 39000 | 1929 |
| 353 | 20241004 | 130200 | 15659819100 | 39050 | 39000 | 39050 | 39000 | 426 |
| 354 | 20241004 | 130100 | 15643200250 | 39050 | 39050 | 39050 | 39000 | 294 |
| 355 | 20241004 | 130000 | 15631723200 | 39050 | 39000 | 39050 | 39000 | 227 |
| 356 | 20241004 | 125900 | 15622859000 | 39000 | 39000 | 39050 | 39000 | 550 |
| 357 | 20241004 | 125800 | 15601395800 | 39000 | 39000 | 39050 | 39000 | 229 |
| 358 | 20241004 | 125700 | 15592456900 | 39050 | 39000 | 39050 | 39000 | 338 |
| 359 | 20241004 | 125600 | 15579267750 | 39000 | 39000 | 39050 | 38950 | 3575 |
| 360 | 20241004 | 125500 | 15439777550 | 39050 | 39050 | 39050 | 39000 | 561 |
| 361 | 20241004 | 125400 | 15417879350 | 39050 | 38950 | 39050 | 38950 | 315 |
| 362 | 20241004 | 125300 | 15405592850 | 39000 | 39000 | 39000 | 38950 | 330 |
| 363 | 20241004 | 125200 | 15392725450 | 39000 | 38950 | 39000 | 38950 | 204 |
| 364 | 20241004 | 125100 | 15384773500 | 38950 | 38950 | 39000 | 38950 | 216 |
| 365 | 20241004 | 125000 | 15376353750 | 39000 | 39000 | 39050 | 38950 | 333 |
| 366 | 20241004 | 124900 | 15363366150 | 39000 | 39050 | 39050 | 38950 | 472 |
| 367 | 20241004 | 124800 | 15344955200 | 39050 | 39000 | 39050 | 39000 | 322 |
| 368 | 20241004 | 124700 | 15332384600 | 39050 | 39000 | 39050 | 39000 | 364 |
| 369 | 20241004 | 124600 | 15318186200 | 39000 | 39050 | 39050 | 39000 | 696 |
| 370 | 20241004 | 124500 | 15291028100 | 39000 | 39050 | 39050 | 39000 | 371 |
| 371 | 20241004 | 124400 | 15276547050 | 39050 | 39000 | 39050 | 39000 | 433 |
| 372 | 20241004 | 124300 | 15259648750 | 39000 | 38950 | 39000 | 38950 | 141 |
| 373 | 20241004 | 124200 | 15254151350 | 39000 | 39050 | 39050 | 39000 | 505 |
| 374 | 20241004 | 124100 | 15234435000 | 39000 | 39050 | 39050 | 38950 | 66 |
| 375 | 20241004 | 124000 | 15231861000 | 39050 | 39050 | 39100 | 39000 | 785 |
| 376 | 20241004 | 123900 | 15201228100 | 39050 | 39100 | 39100 | 39050 | 302 |
| 377 | 20241004 | 123800 | 15189424150 | 39100 | 39050 | 39100 | 39050 | 260 |
| 378 | 20241004 | 123700 | 15179266350 | 39050 | 39000 | 39050 | 39000 | 400 |
| 379 | 20241004 | 123600 | 15163648300 | 39050 | 39050 | 39050 | 39000 | 250 |
| 380 | 20241004 | 123500 | 15153888600 | 39050 | 39000 | 39050 | 39000 | 249 |
| 381 | 20241004 | 123400 | 15144165850 | 39000 | 39050 | 39050 | 39000 | 404 |
| 382 | 20241004 | 123300 | 15128392050 | 39050 | 39000 | 39050 | 39000 | 343 |
| 383 | 20241004 | 123200 | 15115005000 | 39050 | 39000 | 39050 | 39000 | 429 |
| 384 | 20241004 | 123100 | 15098260250 | 39050 | 39050 | 39050 | 39000 | 311 |
| 385 | 20241004 | 123000 | 15086116350 | 39050 | 39000 | 39100 | 38950 | 4011 |
| 386 | 20241004 | 122900 | 14929669800 | 39000 | 38950 | 39000 | 38900 | 1483 |
| 387 | 20241004 | 122800 | 14871893650 | 39000 | 38850 | 39000 | 38850 | 1085 |
| 388 | 20241004 | 122700 | 14829668400 | 38900 | 38900 | 38900 | 38850 | 1235 |
| 389 | 20241004 | 122600 | 14781626950 | 38900 | 38900 | 38950 | 38850 | 2218 |
| 390 | 20241004 | 122500 | 14695293150 | 38900 | 38850 | 38950 | 38800 | 2025 |
| 391 | 20241004 | 122400 | 14616607800 | 38850 | 38900 | 38900 | 38850 | 350 |
| 392 | 20241004 | 122300 | 14602998350 | 38900 | 38950 | 38950 | 38850 | 262 |
| 393 | 20241004 | 122200 | 14592810650 | 38950 | 38950 | 39000 | 38850 | 3755 |
| 394 | 20241004 | 122100 | 14446767800 | 38900 | 38950 | 39000 | 38900 | 315 |
| 395 | 20241004 | 122000 | 14434506600 | 38950 | 39100 | 39100 | 38900 | 2105 |
| 396 | 20241004 | 121900 | 14352476800 | 39050 | 39050 | 39100 | 39000 | 210 |
| 397 | 20241004 | 121800 | 14344274750 | 39050 | 39050 | 39100 | 39000 | 1101 |
| 398 | 20241004 | 121700 | 14301315600 | 39050 | 39050 | 39100 | 39050 | 854 |
| 399 | 20241004 | 121600 | 14267953450 | 39050 | 39050 | 39050 | 39000 | 322 |
| 400 | 20241004 | 121500 | 14255379600 | 39050 | 39050 | 39100 | 39000 | 1158 |
| 401 | 20241004 | 121400 | 14210178850 | 39100 | 39100 | 39200 | 39050 | 1330 |
| 402 | 20241004 | 121300 | 14158163100 | 39100 | 39150 | 39200 | 39100 | 363 |
| 403 | 20241004 | 121200 | 14143950750 | 39150 | 39150 | 39200 | 39150 | 424 |
| 404 | 20241004 | 121100 | 14127345050 | 39150 | 39200 | 39200 | 39150 | 520 |
| 405 | 20241004 | 121000 | 14106964000 | 39200 | 39250 | 39250 | 39200 | 635 |
| 406 | 20241004 | 120900 | 14082069150 | 39250 | 39250 | 39250 | 39200 | 273 |
| 407 | 20241004 | 120800 | 14071355300 | 39250 | 39250 | 39250 | 39200 | 425 |
| 408 | 20241004 | 120700 | 14054678050 | 39200 | 39250 | 39300 | 39200 | 434 |
| 409 | 20241004 | 120600 | 14037641500 | 39300 | 39300 | 39300 | 39250 | 389 |
| 410 | 20241004 | 120500 | 14022360050 | 39250 | 39250 | 39250 | 39200 | 3304 |
| 411 | 20241004 | 120400 | 13892678400 | 39200 | 39200 | 39250 | 39200 | 145 |
| 412 | 20241004 | 120300 | 13886991900 | 39200 | 39200 | 39250 | 39200 | 457 |
| 413 | 20241004 | 120200 | 13869070450 | 39200 | 39200 | 39250 | 39150 | 571 |
| 414 | 20241004 | 120100 | 13846665050 | 39200 | 39150 | 39250 | 39100 | 4884 |
| 415 | 20241004 | 120000 | 13655245500 | 39150 | 39100 | 39200 | 39100 | 6162 |
| 416 | 20241004 | 115900 | 13414039000 | 39150 | 39150 | 39150 | 39100 | 563 |
| 417 | 20241004 | 115800 | 13392011800 | 39150 | 39150 | 39150 | 39100 | 423 |
| 418 | 20241004 | 115700 | 13375460950 | 39150 | 39150 | 39150 | 39100 | 778 |
| 419 | 20241004 | 115600 | 13345003100 | 39100 | 39100 | 39150 | 39100 | 224 |
| 420 | 20241004 | 115500 | 13336242100 | 39150 | 39100 | 39150 | 39100 | 469 |
| 421 | 20241004 | 115400 | 13317893200 | 39150 | 39100 | 39150 | 39100 | 1423 |
| 422 | 20241004 | 115300 | 13262243400 | 39100 | 39050 | 39150 | 39050 | 3261 |
| 423 | 20241004 | 115200 | 13134740900 | 39050 | 39100 | 39100 | 39050 | 999 |
| 424 | 20241004 | 115100 | 13095707000 | 39100 | 39150 | 39150 | 39100 | 410 |
| 425 | 20241004 | 115000 | 13079668500 | 39100 | 39150 | 39150 | 39100 | 314 |
| 426 | 20241004 | 114900 | 13067375900 | 39150 | 39150 | 39150 | 39100 | 391 |
| 427 | 20241004 | 114800 | 13052078400 | 39100 | 39100 | 39150 | 39100 | 471 |
| 428 | 20241004 | 114700 | 13033659900 | 39150 | 39100 | 39150 | 39100 | 395 |
| 429 | 20241004 | 114600 | 13018201000 | 39100 | 39100 | 39150 | 39050 | 616 |
| 430 | 20241004 | 114500 | 12994116750 | 39100 | 39100 | 39100 | 39050 | 218 |
| 431 | 20241004 | 114400 | 12985593900 | 39100 | 39100 | 39100 | 39050 | 1009 |
| 432 | 20241004 | 114300 | 12946146650 | 39100 | 39100 | 39150 | 39100 | 494 |
| 433 | 20241004 | 114200 | 12926827050 | 39150 | 39100 | 39150 | 39050 | 3903 |
| 434 | 20241004 | 114100 | 12774164600 | 39050 | 39050 | 39100 | 39050 | 354 |
| 435 | 20241004 | 114000 | 12760326350 | 39050 | 39050 | 39100 | 39050 | 328 |
| 436 | 20241004 | 113900 | 12747505600 | 39100 | 39100 | 39100 | 39050 | 156 |
| 437 | 20241004 | 113800 | 12741408700 | 39050 | 39050 | 39100 | 39050 | 637 |
| 438 | 20241004 | 113700 | 12716507100 | 39050 | 39050 | 39100 | 39050 | 399 |
| 439 | 20241004 | 113600 | 12700919300 | 39050 | 39050 | 39100 | 39050 | 441 |
| 440 | 20241004 | 113500 | 12683684800 | 39050 | 39150 | 39150 | 39050 | 495 |
| 441 | 20241004 | 113400 | 12664326250 | 39100 | 39100 | 39150 | 39050 | 252 |
| 442 | 20241004 | 113300 | 12654467150 | 39100 | 39050 | 39100 | 39050 | 242 |
| 443 | 20241004 | 113200 | 12645007800 | 39100 | 39050 | 39100 | 39050 | 256 |
| 444 | 20241004 | 113100 | 12635002000 | 39050 | 39050 | 39100 | 39050 | 255 |
| 445 | 20241004 | 113000 | 12625033550 | 39100 | 39100 | 39100 | 39050 | 245 |
| 446 | 20241004 | 112900 | 12615454200 | 39050 | 39050 | 39100 | 39050 | 191 |
| 447 | 20241004 | 112800 | 12607990300 | 39100 | 39100 | 39150 | 39050 | 2565 |
| 448 | 20241004 | 112700 | 12507699200 | 39050 | 39100 | 39100 | 39050 | 667 |
| 449 | 20241004 | 112600 | 12481621300 | 39050 | 39100 | 39100 | 39050 | 546 |
| 450 | 20241004 | 112500 | 12460280250 | 39150 | 39100 | 39150 | 39050 | 5461 |
| 451 | 20241004 | 112400 | 12246658900 | 39050 | 39050 | 39100 | 39050 | 247 |
| 452 | 20241004 | 112300 | 12237005850 | 39050 | 39050 | 39150 | 39050 | 6650 |
| 453 | 20241004 | 112200 | 11977106100 | 39050 | 39000 | 39050 | 38950 | 5097 |
| 454 | 20241004 | 112100 | 11778311600 | 39000 | 39000 | 39050 | 39000 | 940 |
| 455 | 20241004 | 112000 | 11741644300 | 39000 | 39050 | 39050 | 38950 | 709 |
| 456 | 20241004 | 111900 | 11714005600 | 39050 | 39050 | 39050 | 39000 | 2683 |
| 457 | 20241004 | 111800 | 11609343100 | 39050 | 39050 | 39050 | 39000 | 248 |
| 458 | 20241004 | 111700 | 11599658950 | 39000 | 39050 | 39050 | 39000 | 244 |
| 459 | 20241004 | 111600 | 11590132350 | 39050 | 39050 | 39100 | 39000 | 628 |
| 460 | 20241004 | 111500 | 11565606200 | 39050 | 38950 | 39050 | 38950 | 8250 |
| 461 | 20241004 | 111400 | 11243602650 | 38950 | 38950 | 39000 | 38950 | 804 |
| 462 | 20241004 | 111300 | 11212284500 | 39000 | 38950 | 39000 | 38950 | 292 |
| 463 | 20241004 | 111200 | 11200900950 | 38950 | 39000 | 39000 | 38900 | 927 |
| 464 | 20241004 | 111100 | 11164794000 | 38950 | 39000 | 39000 | 38950 | 434 |
| 465 | 20241004 | 111000 | 11147875050 | 38950 | 39000 | 39050 | 38900 | 3525 |
| 466 | 20241004 | 110900 | 11010405250 | 39000 | 39100 | 39100 | 39000 | 1597 |
| 467 | 20241004 | 110800 | 10948039850 | 39100 | 39000 | 39100 | 39000 | 4490 |
| 468 | 20241004 | 110700 | 10772715300 | 39000 | 38900 | 39050 | 38900 | 3224 |
| 469 | 20241004 | 110600 | 10647134150 | 38900 | 38850 | 38900 | 38850 | 605 |
| 470 | 20241004 | 110500 | 10623620600 | 38850 | 38950 | 38950 | 38850 | 1811 |
| 471 | 20241004 | 110400 | 10553172400 | 38950 | 38950 | 39000 | 38950 | 259 |
| 472 | 20241004 | 110300 | 10543079500 | 39000 | 39000 | 39050 | 38950 | 508 |
| 473 | 20241004 | 110200 | 10523269850 | 39000 | 39000 | 39050 | 38900 | 1433 |
| 474 | 20241004 | 110100 | 10467466450 | 39000 | 39050 | 39050 | 39000 | 494 |
| 475 | 20241004 | 110000 | 10448185450 | 39050 | 39050 | 39050 | 38950 | 1486 |
| 476 | 20241004 | 105900 | 10390202450 | 39000 | 39000 | 39050 | 38950 | 792 |
| 477 | 20241004 | 105800 | 10359315900 | 39000 | 39000 | 39000 | 38950 | 725 |
| 478 | 20241004 | 105700 | 10331067550 | 39000 | 39050 | 39050 | 39000 | 1462 |
| 479 | 20241004 | 105600 | 10274039400 | 39050 | 39050 | 39050 | 39000 | 1263 |
| 480 | 20241004 | 105500 | 10224726200 | 39050 | 39100 | 39100 | 39050 | 2371 |
| 481 | 20241004 | 105400 | 10132127950 | 39100 | 39050 | 39100 | 39050 | 1358 |
| 482 | 20241004 | 105300 | 10079085750 | 39050 | 39050 | 39100 | 39050 | 326 |
| 483 | 20241004 | 105200 | 10066346750 | 39100 | 39000 | 39100 | 39000 | 1919 |
| 484 | 20241004 | 105100 | 9991400500 | 39000 | 39000 | 39050 | 39000 | 561 |
| 485 | 20241004 | 105000 | 9969516900 | 39000 | 39050 | 39050 | 39000 | 882 |
| 486 | 20241004 | 104900 | 9935097150 | 39050 | 39050 | 39050 | 39000 | 1012 |
| 487 | 20241004 | 104800 | 9895607650 | 39000 | 39050 | 39050 | 39000 | 1955 |
| 488 | 20241004 | 104700 | 9819270500 | 39050 | 39050 | 39100 | 39000 | 1438 |
| 489 | 20241004 | 104600 | 9763135900 | 39050 | 38900 | 39050 | 38900 | 8830 |
| 490 | 20241004 | 104500 | 9418836200 | 38950 | 38900 | 38950 | 38850 | 671 |
| 491 | 20241004 | 104400 | 9392753200 | 38900 | 38900 | 38950 | 38900 | 1622 |
| 492 | 20241004 | 104300 | 9329639750 | 38950 | 38950 | 39000 | 38900 | 205 |
| 493 | 20241004 | 104200 | 9321656550 | 38950 | 38950 | 39000 | 38900 | 1540 |
| 494 | 20241004 | 104100 | 9261672850 | 38950 | 38850 | 38950 | 38850 | 754 |
| 495 | 20241004 | 104000 | 9232321700 | 38850 | 38950 | 39000 | 38850 | 532 |
| 496 | 20241004 | 103900 | 9211603550 | 39000 | 39000 | 39000 | 38950 | 424 |
| 497 | 20241004 | 103800 | 9195073850 | 39000 | 38950 | 39000 | 38900 | 2658 |
| 498 | 20241004 | 103700 | 9091476150 | 38950 | 38850 | 38950 | 38850 | 492 |
| 499 | 20241004 | 103600 | 9072334050 | 38850 | 38800 | 38900 | 38800 | 752 |
| 500 | 20241004 | 103500 | 9043100300 | 38850 | 38750 | 38850 | 38700 | 297 |
| 501 | 20241004 | 103400 | 9031581350 | 38750 | 38850 | 38850 | 38750 | 421 |
| 502 | 20241004 | 103300 | 9015251650 | 38850 | 38900 | 38900 | 38800 | 876 |
| 503 | 20241004 | 103200 | 8981216000 | 38950 | 38950 | 38950 | 38900 | 1819 |
| 504 | 20241004 | 103100 | 8910451550 | 39000 | 38950 | 39000 | 38950 | 885 |
| 505 | 20241004 | 103000 | 8875973900 | 38950 | 39000 | 39000 | 38950 | 748 |
| 506 | 20241004 | 102900 | 8846830750 | 39000 | 38950 | 39000 | 38900 | 1849 |
| 507 | 20241004 | 102800 | 8774781650 | 38950 | 39100 | 39100 | 38950 | 5254 |
| 508 | 20241004 | 102700 | 8569841800 | 39050 | 39050 | 39100 | 39050 | 604 |
| 509 | 20241004 | 102600 | 8546243400 | 39050 | 39050 | 39100 | 39050 | 2174 |
| 510 | 20241004 | 102500 | 8461266950 | 39050 | 39100 | 39100 | 39050 | 1032 |
| 511 | 20241004 | 102400 | 8420921500 | 39150 | 39100 | 39150 | 39050 | 7395 |
| 512 | 20241004 | 102300 | 8131630550 | 39100 | 38900 | 39100 | 38900 | 15273 |
| 513 | 20241004 | 102200 | 7536094400 | 38900 | 38950 | 38950 | 38900 | 177 |
| 514 | 20241004 | 102100 | 7529202350 | 38950 | 38900 | 38950 | 38900 | 1046 |
| 515 | 20241004 | 102000 | 7488499000 | 38850 | 38850 | 38950 | 38850 | 3525 |
| 516 | 20241004 | 101900 | 7351389250 | 38850 | 38900 | 38900 | 38850 | 1056 |
| 517 | 20241004 | 101800 | 7310350050 | 38850 | 38900 | 38900 | 38850 | 752 |
| 518 | 20241004 | 101700 | 7281126650 | 38900 | 38800 | 38900 | 38750 | 3662 |
| 519 | 20241004 | 101600 | 7138863050 | 38800 | 38850 | 38850 | 38750 | 364 |
| 520 | 20241004 | 101500 | 7124737250 | 38850 | 38850 | 38850 | 38800 | 667 |
| 521 | 20241004 | 101400 | 7098843850 | 38850 | 38850 | 38850 | 38800 | 550 |
| 522 | 20241004 | 101300 | 7077481050 | 38850 | 38750 | 38850 | 38750 | 526 |
| 523 | 20241004 | 101200 | 7057051650 | 38750 | 38900 | 38900 | 38750 | 4999 |
| 524 | 20241004 | 101100 | 6863042450 | 38900 | 38900 | 38950 | 38850 | 7082 |
| 525 | 20241004 | 101000 | 6587564950 | 38850 | 38850 | 38900 | 38800 | 1467 |
| 526 | 20241004 | 100900 | 6530570800 | 38850 | 38850 | 38850 | 38800 | 1299 |
| 527 | 20241004 | 100800 | 6480113000 | 38850 | 38800 | 38850 | 38750 | 2849 |
| 528 | 20241004 | 100700 | 6369575400 | 38750 | 38700 | 38800 | 38700 | 2002 |
| 529 | 20241004 | 100600 | 6292027900 | 38700 | 38850 | 38850 | 38700 | 1763 |
| 530 | 20241004 | 100500 | 6223704600 | 38850 | 38800 | 38850 | 38800 | 7557 |
| 531 | 20241004 | 100400 | 5930318400 | 38850 | 38900 | 38900 | 38800 | 7300 |
| 532 | 20241004 | 100300 | 5646713450 | 38850 | 38750 | 38900 | 38700 | 11337 |
| 533 | 20241004 | 100200 | 5207162450 | 38700 | 38650 | 38750 | 38600 | 10290 |
| 534 | 20241004 | 100100 | 4808972150 | 38650 | 38650 | 38650 | 38600 | 1559 |
| 535 | 20241004 | 100000 | 4748752200 | 38650 | 38650 | 38700 | 38650 | 1381 |
| 536 | 20241004 | 095900 | 4695366750 | 38700 | 38700 | 38700 | 38650 | 483 |
| 537 | 20241004 | 095800 | 4676685850 | 38700 | 38700 | 38700 | 38650 | 688 |
| 538 | 20241004 | 095700 | 4650063800 | 38650 | 38650 | 38650 | 38600 | 2778 |
| 539 | 20241004 | 095600 | 4542745850 | 38650 | 38600 | 38650 | 38600 | 3449 |
| 540 | 20241004 | 095500 | 4409548650 | 38650 | 38650 | 38700 | 38600 | 775 |
| 541 | 20241004 | 095400 | 4379592850 | 38650 | 38500 | 38700 | 38500 | 5127 |
| 542 | 20241004 | 095300 | 4181695100 | 38500 | 38500 | 38550 | 38450 | 6621 |
| 543 | 20241004 | 095200 | 3926790150 | 38500 | 38350 | 38550 | 38350 | 13761 |
| 544 | 20241004 | 095100 | 3397466400 | 38350 | 38400 | 38400 | 38300 | 441 |
| 545 | 20241004 | 095000 | 3380551750 | 38400 | 38300 | 38400 | 38300 | 722 |
| 546 | 20241004 | 094900 | 3352867050 | 38350 | 38350 | 38400 | 38300 | 1685 |
| 547 | 20241004 | 094800 | 3288215350 | 38400 | 38400 | 38450 | 38350 | 4392 |
| 548 | 20241004 | 094700 | 3119601300 | 38350 | 38300 | 38400 | 38300 | 3636 |
| 549 | 20241004 | 094600 | 2980154650 | 38300 | 38300 | 38350 | 38300 | 567 |
| 550 | 20241004 | 094500 | 2958430750 | 38300 | 38250 | 38300 | 38200 | 2398 |
| 551 | 20241004 | 094400 | 2866661300 | 38250 | 38300 | 38300 | 38250 | 414 |
| 552 | 20241004 | 094300 | 2850820350 | 38300 | 38300 | 38300 | 38250 | 455 |
| 553 | 20241004 | 094200 | 2833395700 | 38300 | 38300 | 38300 | 38300 | 350 |
| 554 | 20241004 | 094100 | 2819990700 | 38300 | 38300 | 38350 | 38250 | 3484 |
| 555 | 20241004 | 094000 | 2686562600 | 38250 | 38200 | 38350 | 38200 | 2614 |
| 556 | 20241004 | 093900 | 2586457600 | 38250 | 38250 | 38250 | 38200 | 1736 |
| 557 | 20241004 | 093800 | 2520056400 | 38250 | 38100 | 38250 | 38050 | 3604 |
| 558 | 20241004 | 093700 | 2382457550 | 38050 | 38000 | 38050 | 38000 | 439 |
| 559 | 20241004 | 093600 | 2365756450 | 38000 | 38000 | 38100 | 38000 | 611 |
| 560 | 20241004 | 093500 | 2342488650 | 38000 | 38000 | 38050 | 38000 | 640 |
| 561 | 20241004 | 093400 | 2318139850 | 38000 | 37950 | 38050 | 37950 | 641 |
| 562 | 20241004 | 093300 | 2293782600 | 37950 | 37850 | 37950 | 37850 | 2303 |
| 563 | 20241004 | 093200 | 2206534900 | 37850 | 37800 | 37850 | 37800 | 293 |
| 564 | 20241004 | 093100 | 2195457600 | 37750 | 37750 | 37800 | 37700 | 222 |
| 565 | 20241004 | 093000 | 2187072450 | 37750 | 37800 | 37800 | 37750 | 1025 |
| 566 | 20241004 | 092900 | 2148336100 | 37800 | 37850 | 37850 | 37800 | 566 |
| 567 | 20241004 | 092800 | 2126914200 | 37850 | 37850 | 37900 | 37800 | 1410 |
| 568 | 20241004 | 092700 | 2073546750 | 37900 | 37750 | 37900 | 37750 | 1146 |
| 569 | 20241004 | 092600 | 2030181750 | 37800 | 37750 | 37800 | 37700 | 333 |
| 570 | 20241004 | 092500 | 2017600750 | 37750 | 37700 | 37750 | 37650 | 1048 |
| 571 | 20241004 | 092400 | 1978090450 | 37750 | 37600 | 37800 | 37600 | 858 |
| 572 | 20241004 | 092300 | 1945751100 | 37650 | 37650 | 37650 | 37600 | 561 |
| 573 | 20241004 | 092200 | 1924649800 | 37600 | 37650 | 37650 | 37600 | 826 |
| 574 | 20241004 | 092100 | 1893587900 | 37650 | 37650 | 37700 | 37650 | 1094 |
| 575 | 20241004 | 092000 | 1852397350 | 37700 | 37750 | 37750 | 37700 | 1365 |
| 576 | 20241004 | 091900 | 1800925000 | 37750 | 37800 | 37800 | 37700 | 511 |
| 577 | 20241004 | 091800 | 1781632400 | 37800 | 37850 | 37850 | 37750 | 229 |
| 578 | 20241004 | 091700 | 1772976850 | 37850 | 37750 | 37850 | 37750 | 564 |
| 579 | 20241004 | 091600 | 1751664050 | 37750 | 37900 | 37900 | 37700 | 2083 |
| 580 | 20241004 | 091500 | 1672914850 | 37850 | 37950 | 37950 | 37850 | 3293 |
| 581 | 20241004 | 091400 | 1548121150 | 37950 | 37950 | 38000 | 37950 | 1442 |
| 582 | 20241004 | 091300 | 1493362600 | 37950 | 37950 | 37950 | 37900 | 920 |
| 583 | 20241004 | 091200 | 1458453950 | 37900 | 38000 | 38000 | 37850 | 2633 |
| 584 | 20241004 | 091100 | 1358575400 | 38000 | 38150 | 38150 | 37950 | 2433 |
| 585 | 20241004 | 091000 | 1265937600 | 38150 | 38200 | 38200 | 38100 | 682 |
| 586 | 20241004 | 090900 | 1239907350 | 38200 | 38150 | 38250 | 38100 | 2278 |
| 587 | 20241004 | 090800 | 1152926500 | 38150 | 38100 | 38150 | 38000 | 2582 |
| 588 | 20241004 | 090700 | 1054600700 | 38100 | 38050 | 38100 | 37950 | 1718 |
| 589 | 20241004 | 090600 | 989254850 | 38050 | 38150 | 38250 | 38000 | 2832 |
| 590 | 20241004 | 090500 | 881187350 | 38150 | 38000 | 38200 | 38000 | 6767 |
| 591 | 20241004 | 090400 | 622977250 | 38000 | 38000 | 38150 | 38000 | 6203 |
| 592 | 20241004 | 090300 | 386581500 | 38050 | 37750 | 38050 | 37650 | 5544 |
| 593 | 20241004 | 090200 | 176430800 | 37750 | 37550 | 37750 | 37500 | 1061 |
| 594 | 20241004 | 090100 | 136508250 | 37550 | 37550 | 37600 | 37500 | 697 |
| 595 | 20241004 | 090000 | 110337250 | 37550 | 37800 | 37800 | 37450 | 2857 |