32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 190600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 7480 |
| 3 | 20241004 | 190500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20241004 | 190400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20241004 | 190300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20241004 | 190200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20241004 | 190100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20241004 | 190000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20241004 | 185900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20241004 | 185800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20241004 | 185700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20241004 | 185600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20241004 | 185500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20241004 | 185400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20241004 | 185300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20241004 | 185200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20241004 | 185100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20241004 | 185000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20241004 | 184900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20241004 | 184800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20241004 | 184700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20241004 | 184600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20241004 | 184500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20241004 | 184400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20241004 | 184300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20241004 | 184200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20241004 | 184100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20241004 | 184000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20241004 | 183900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20241004 | 183800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20241004 | 183700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20241004 | 183600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 7480 |
| 33 | 20241004 | 183500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20241004 | 183400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20241004 | 183300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20241004 | 183200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20241004 | 183100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20241004 | 183000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20241004 | 182900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20241004 | 182800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20241004 | 182700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20241004 | 182600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20241004 | 182500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20241004 | 182400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20241004 | 182300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20241004 | 182200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20241004 | 182100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20241004 | 182000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20241004 | 181900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20241004 | 181800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20241004 | 181700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20241004 | 181600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20241004 | 181500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20241004 | 181400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20241004 | 181300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20241004 | 181200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20241004 | 181100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20241004 | 181000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20241004 | 180900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20241004 | 180800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20241004 | 180700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20241004 | 180600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 7480 |
| 63 | 20241004 | 180500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20241004 | 180400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20241004 | 180300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20241004 | 180200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20241004 | 180100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20241004 | 180000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20241004 | 175900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20241004 | 175800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20241004 | 175700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20241004 | 175600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20241004 | 175500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20241004 | 175400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20241004 | 175300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20241004 | 175200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20241004 | 175100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20241004 | 175000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20241004 | 174900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20241004 | 174800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20241004 | 174700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20241004 | 174600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20241004 | 174500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20241004 | 174400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20241004 | 174300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20241004 | 174200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20241004 | 174100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20241004 | 174000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20241004 | 173900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20241004 | 173800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20241004 | 173700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20241004 | 173600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 7480 |
| 93 | 20241004 | 173500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20241004 | 173400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20241004 | 173300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20241004 | 173200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20241004 | 173100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20241004 | 173000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20241004 | 172900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20241004 | 172800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20241004 | 172700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20241004 | 172600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20241004 | 172500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20241004 | 172400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20241004 | 172300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20241004 | 172200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20241004 | 172100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20241004 | 172000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20241004 | 171900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20241004 | 171800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20241004 | 171700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20241004 | 171600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20241004 | 171500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20241004 | 171400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20241004 | 171300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20241004 | 171200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20241004 | 171100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20241004 | 171000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20241004 | 170900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20241004 | 170800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20241004 | 170700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20241004 | 170600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 7480 |
| 123 | 20241004 | 170500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20241004 | 170400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20241004 | 170300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20241004 | 170200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20241004 | 170100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20241004 | 170000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20241004 | 165900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20241004 | 165800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20241004 | 165700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20241004 | 165600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20241004 | 165500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20241004 | 165400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20241004 | 165300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20241004 | 165200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20241004 | 165100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20241004 | 165000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20241004 | 164900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20241004 | 164800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20241004 | 164700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20241004 | 164600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20241004 | 164500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20241004 | 164400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20241004 | 164300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20241004 | 164200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20241004 | 164100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20241004 | 164000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20241004 | 163900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20241004 | 163800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20241004 | 163700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20241004 | 163600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 7480 |
| 153 | 20241004 | 163500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20241004 | 163400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20241004 | 163300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20241004 | 163200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20241004 | 163100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20241004 | 163000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20241004 | 162900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20241004 | 162800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20241004 | 162700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20241004 | 162600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20241004 | 162500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20241004 | 162400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20241004 | 162300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20241004 | 162200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20241004 | 162100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20241004 | 162000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20241004 | 161900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20241004 | 161800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20241004 | 161700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20241004 | 161600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20241004 | 161500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20241004 | 161400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20241004 | 161300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20241004 | 161200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20241004 | 161100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20241004 | 161000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20241004 | 160900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20241004 | 160800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20241004 | 160700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20241004 | 160600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 7480 |
| 183 | 20241004 | 160500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20241004 | 160400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20241004 | 160300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20241004 | 160200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20241004 | 160100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20241004 | 160000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20241004 | 155900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20241004 | 155800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20241004 | 155700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20241004 | 155600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20241004 | 155500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20241004 | 155400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20241004 | 155300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20241004 | 155200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20241004 | 155100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20241004 | 155000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20241004 | 154900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20241004 | 154800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20241004 | 154700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20241004 | 154600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20241004 | 154500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20241004 | 154400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20241004 | 154300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20241004 | 154200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20241004 | 154100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20241004 | 154000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20241004 | 153900 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20241004 | 153800 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20241004 | 153700 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20241004 | 153600 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 7480 |
| 213 | 20241004 | 153500 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20241004 | 153400 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20241004 | 153300 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20241004 | 153200 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20241004 | 153100 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20241004 | 153000 | 8389924100 | 39000 | 39000 | 39000 | 39000 | 7480 |
| 219 | 20241004 | 152900 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20241004 | 152800 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20241004 | 152700 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20241004 | 152600 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20241004 | 152500 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20241004 | 152400 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20241004 | 152300 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20241004 | 152200 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20241004 | 152100 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20241004 | 152000 | 8098204100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20241004 | 151900 | 8098204100 | 39100 | 39200 | 39200 | 39050 | 1082 |
| 230 | 20241004 | 151800 | 8055898200 | 39200 | 39150 | 39200 | 39100 | 510 |
| 231 | 20241004 | 151700 | 8035942150 | 39150 | 39100 | 39150 | 39100 | 544 |
| 232 | 20241004 | 151600 | 8014663250 | 39100 | 39050 | 39150 | 39050 | 1517 |
| 233 | 20241004 | 151500 | 7955350300 | 39100 | 39100 | 39100 | 39050 | 680 |
| 234 | 20241004 | 151400 | 7928764800 | 39050 | 39100 | 39100 | 39050 | 1370 |
| 235 | 20241004 | 151300 | 7875199600 | 39100 | 39100 | 39100 | 39050 | 113 |
| 236 | 20241004 | 151200 | 7870784750 | 39100 | 39050 | 39100 | 39000 | 2312 |
| 237 | 20241004 | 151100 | 7780502350 | 39050 | 39050 | 39050 | 39000 | 1263 |
| 238 | 20241004 | 151000 | 7731187900 | 39000 | 39050 | 39050 | 39000 | 962 |
| 239 | 20241004 | 150900 | 7693633000 | 39050 | 39050 | 39100 | 39000 | 3188 |
| 240 | 20241004 | 150800 | 7569144300 | 39050 | 39100 | 39100 | 39050 | 337 |
| 241 | 20241004 | 150700 | 7555974100 | 39100 | 39100 | 39100 | 39050 | 613 |
| 242 | 20241004 | 150600 | 7532007150 | 39100 | 39100 | 39150 | 39100 | 925 |
| 243 | 20241004 | 150500 | 7495839100 | 39100 | 39100 | 39150 | 39100 | 497 |
| 244 | 20241004 | 150400 | 7476406350 | 39100 | 39150 | 39150 | 39100 | 836 |
| 245 | 20241004 | 150300 | 7443717950 | 39100 | 39150 | 39150 | 39100 | 704 |
| 246 | 20241004 | 150200 | 7416189700 | 39100 | 39150 | 39150 | 39100 | 618 |
| 247 | 20241004 | 150100 | 7392000450 | 39150 | 39150 | 39150 | 39100 | 348 |
| 248 | 20241004 | 150000 | 7378381900 | 39100 | 39150 | 39150 | 39100 | 643 |
| 249 | 20241004 | 145900 | 7353235800 | 39100 | 39100 | 39150 | 39100 | 298 |
| 250 | 20241004 | 145800 | 7341576550 | 39150 | 39150 | 39150 | 39100 | 393 |
| 251 | 20241004 | 145700 | 7326204900 | 39100 | 39100 | 39150 | 39100 | 297 |
| 252 | 20241004 | 145600 | 7314592150 | 39100 | 39150 | 39150 | 39100 | 741 |
| 253 | 20241004 | 145500 | 7285597950 | 39100 | 39100 | 39150 | 39100 | 612 |
| 254 | 20241004 | 145400 | 7261667700 | 39100 | 39100 | 39150 | 39100 | 190 |
| 255 | 20241004 | 145300 | 7254237550 | 39100 | 39150 | 39150 | 39100 | 210 |
| 256 | 20241004 | 145200 | 7246023450 | 39150 | 39100 | 39150 | 39100 | 566 |
| 257 | 20241004 | 145100 | 7223874000 | 39100 | 39150 | 39150 | 39100 | 222 |
| 258 | 20241004 | 145000 | 7215186300 | 39200 | 39150 | 39200 | 39150 | 215 |
| 259 | 20241004 | 144900 | 7206768950 | 39150 | 39150 | 39200 | 39150 | 684 |
| 260 | 20241004 | 144800 | 7179990300 | 39150 | 39150 | 39200 | 39150 | 315 |
| 261 | 20241004 | 144700 | 7167654050 | 39150 | 39150 | 39200 | 39150 | 238 |
| 262 | 20241004 | 144600 | 7158336100 | 39150 | 39150 | 39150 | 39150 | 324 |
| 263 | 20241004 | 144500 | 7145651500 | 39150 | 39200 | 39200 | 39150 | 258 |
| 264 | 20241004 | 144400 | 7135541700 | 39150 | 39150 | 39200 | 39150 | 411 |
| 265 | 20241004 | 144300 | 7119450850 | 39150 | 39150 | 39200 | 39150 | 693 |
| 266 | 20241004 | 144200 | 7092311850 | 39150 | 39200 | 39200 | 39150 | 331 |
| 267 | 20241004 | 144100 | 7079347350 | 39150 | 39150 | 39150 | 39150 | 186 |
| 268 | 20241004 | 144000 | 7072065450 | 39150 | 39150 | 39150 | 39150 | 71 |
| 269 | 20241004 | 143900 | 7069285800 | 39150 | 39200 | 39200 | 39150 | 905 |
| 270 | 20241004 | 143800 | 7033825400 | 39150 | 39200 | 39200 | 39150 | 180 |
| 271 | 20241004 | 143700 | 7026777750 | 39200 | 39200 | 39200 | 39150 | 220 |
| 272 | 20241004 | 143600 | 7018164250 | 39200 | 39250 | 39250 | 39200 | 824 |
| 273 | 20241004 | 143500 | 6985863300 | 39250 | 39300 | 39300 | 39250 | 459 |
| 274 | 20241004 | 143400 | 6967847150 | 39250 | 39300 | 39300 | 39250 | 49 |
| 275 | 20241004 | 143300 | 6965923550 | 39300 | 39250 | 39300 | 39250 | 131 |
| 276 | 20241004 | 143200 | 6960781350 | 39300 | 39250 | 39300 | 39250 | 244 |
| 277 | 20241004 | 143100 | 6951204200 | 39250 | 39200 | 39250 | 39150 | 1077 |
| 278 | 20241004 | 143000 | 6908985450 | 39200 | 39200 | 39200 | 39150 | 425 |
| 279 | 20241004 | 142900 | 6892333750 | 39200 | 39150 | 39200 | 39150 | 2006 |
| 280 | 20241004 | 142800 | 6813705550 | 39150 | 39150 | 39200 | 39150 | 375 |
| 281 | 20241004 | 142700 | 6799023750 | 39150 | 39250 | 39250 | 39150 | 666 |
| 282 | 20241004 | 142600 | 6772946250 | 39250 | 39200 | 39250 | 39150 | 4957 |
| 283 | 20241004 | 142500 | 6578683000 | 39200 | 39350 | 39350 | 39200 | 2175 |
| 284 | 20241004 | 142400 | 6493303950 | 39300 | 39300 | 39350 | 39300 | 93 |
| 285 | 20241004 | 142300 | 6489646350 | 39300 | 39300 | 39350 | 39300 | 96 |
| 286 | 20241004 | 142200 | 6485873050 | 39300 | 39300 | 39350 | 39300 | 1046 |
| 287 | 20241004 | 142100 | 6444725150 | 39350 | 39300 | 39350 | 39300 | 365 |
| 288 | 20241004 | 142000 | 6430380400 | 39300 | 39350 | 39350 | 39300 | 115 |
| 289 | 20241004 | 141900 | 6425856700 | 39350 | 39300 | 39350 | 39300 | 185 |
| 290 | 20241004 | 141800 | 6418585900 | 39300 | 39350 | 39350 | 39300 | 179 |
| 291 | 20241004 | 141700 | 6411550400 | 39350 | 39300 | 39350 | 39300 | 64 |
| 292 | 20241004 | 141600 | 6409033400 | 39350 | 39250 | 39350 | 39250 | 866 |
| 293 | 20241004 | 141500 | 6374992500 | 39250 | 39300 | 39300 | 39250 | 174 |
| 294 | 20241004 | 141400 | 6368154400 | 39300 | 39300 | 39350 | 39300 | 208 |
| 295 | 20241004 | 141300 | 6359979900 | 39300 | 39300 | 39300 | 39200 | 909 |
| 296 | 20241004 | 141200 | 6324290600 | 39250 | 39250 | 39300 | 39250 | 506 |
| 297 | 20241004 | 141100 | 6304423050 | 39200 | 39200 | 39300 | 39200 | 1127 |
| 298 | 20241004 | 141000 | 6260186200 | 39200 | 39250 | 39250 | 39200 | 69 |
| 299 | 20241004 | 140900 | 6257480650 | 39250 | 39200 | 39300 | 39200 | 1021 |
| 300 | 20241004 | 140800 | 6217370750 | 39200 | 39100 | 39200 | 39100 | 1345 |
| 301 | 20241004 | 140700 | 6164729200 | 39100 | 39100 | 39100 | 39050 | 111 |
| 302 | 20241004 | 140600 | 6160389200 | 39100 | 39050 | 39100 | 39050 | 713 |
| 303 | 20241004 | 140500 | 6132525750 | 39050 | 39050 | 39100 | 39050 | 1542 |
| 304 | 20241004 | 140400 | 6072310000 | 39050 | 39200 | 39200 | 39050 | 938 |
| 305 | 20241004 | 140300 | 6035663600 | 39150 | 39050 | 39150 | 39000 | 1953 |
| 306 | 20241004 | 140200 | 5959321450 | 39050 | 39100 | 39100 | 39000 | 1678 |
| 307 | 20241004 | 140100 | 5893790650 | 39050 | 39100 | 39100 | 39050 | 1032 |
| 308 | 20241004 | 140000 | 5853451100 | 39050 | 39050 | 39100 | 39050 | 200 |
| 309 | 20241004 | 135900 | 5845640450 | 39100 | 39100 | 39100 | 39050 | 621 |
| 310 | 20241004 | 135800 | 5821380550 | 39100 | 39050 | 39100 | 39050 | 497 |
| 311 | 20241004 | 135700 | 5801971950 | 39050 | 39050 | 39100 | 39050 | 599 |
| 312 | 20241004 | 135600 | 5778569700 | 39050 | 39100 | 39100 | 39000 | 6691 |
| 313 | 20241004 | 135500 | 5517330300 | 39150 | 39150 | 39150 | 39100 | 930 |
| 314 | 20241004 | 135400 | 5480959700 | 39150 | 39200 | 39200 | 39150 | 1601 |
| 315 | 20241004 | 135300 | 5418222100 | 39200 | 39350 | 39350 | 39200 | 1521 |
| 316 | 20241004 | 135200 | 5358500750 | 39300 | 39300 | 39350 | 39300 | 2005 |
| 317 | 20241004 | 135100 | 5279696450 | 39300 | 39300 | 39350 | 39300 | 269 |
| 318 | 20241004 | 135000 | 5269124450 | 39300 | 39300 | 39350 | 39300 | 620 |
| 319 | 20241004 | 134900 | 5244756250 | 39300 | 39450 | 39500 | 39300 | 5049 |
| 320 | 20241004 | 134800 | 5045773700 | 39500 | 39500 | 39500 | 39450 | 591 |
| 321 | 20241004 | 134700 | 5022450050 | 39500 | 39500 | 39500 | 39450 | 459 |
| 322 | 20241004 | 134600 | 5004327700 | 39450 | 39500 | 39500 | 39450 | 111 |
| 323 | 20241004 | 134500 | 4999948650 | 39450 | 39500 | 39500 | 39450 | 209 |
| 324 | 20241004 | 134400 | 4991701750 | 39500 | 39500 | 39500 | 39450 | 280 |
| 325 | 20241004 | 134300 | 4980654300 | 39500 | 39500 | 39500 | 39500 | 804 |
| 326 | 20241004 | 134200 | 4948896300 | 39500 | 39550 | 39550 | 39500 | 79 |
| 327 | 20241004 | 134100 | 4945772700 | 39550 | 39500 | 39550 | 39500 | 1058 |
| 328 | 20241004 | 134000 | 4903974500 | 39500 | 39500 | 39550 | 39500 | 550 |
| 329 | 20241004 | 133900 | 4882245550 | 39550 | 39500 | 39550 | 39500 | 305 |
| 330 | 20241004 | 133800 | 4870195850 | 39550 | 39500 | 39550 | 39500 | 1608 |
| 331 | 20241004 | 133700 | 4806670650 | 39550 | 39550 | 39550 | 39500 | 859 |
| 332 | 20241004 | 133600 | 4772719950 | 39550 | 39550 | 39550 | 39500 | 510 |
| 333 | 20241004 | 133500 | 4752552400 | 39550 | 39550 | 39600 | 39550 | 283 |
| 334 | 20241004 | 133400 | 4741359700 | 39550 | 39550 | 39600 | 39550 | 115 |
| 335 | 20241004 | 133300 | 4736811400 | 39600 | 39600 | 39600 | 39550 | 693 |
| 336 | 20241004 | 133200 | 4709401600 | 39550 | 39600 | 39600 | 39550 | 1128 |
| 337 | 20241004 | 133100 | 4664788300 | 39550 | 39650 | 39650 | 39550 | 1168 |
| 338 | 20241004 | 133000 | 4618531800 | 39650 | 39650 | 39650 | 39600 | 260 |
| 339 | 20241004 | 132900 | 4608231550 | 39600 | 39650 | 39650 | 39600 | 202 |
| 340 | 20241004 | 132800 | 4600229000 | 39650 | 39600 | 39650 | 39600 | 289 |
| 341 | 20241004 | 132700 | 4588774000 | 39600 | 39650 | 39650 | 39600 | 318 |
| 342 | 20241004 | 132600 | 4576175700 | 39600 | 39600 | 39650 | 39600 | 1688 |
| 343 | 20241004 | 132500 | 4509300850 | 39600 | 39600 | 39650 | 39600 | 185 |
| 344 | 20241004 | 132400 | 4501973850 | 39600 | 39600 | 39650 | 39600 | 308 |
| 345 | 20241004 | 132300 | 4489776550 | 39600 | 39650 | 39650 | 39600 | 575 |
| 346 | 20241004 | 132200 | 4466990800 | 39650 | 39650 | 39650 | 39600 | 144 |
| 347 | 20241004 | 132100 | 4461288200 | 39650 | 39600 | 39650 | 39600 | 592 |
| 348 | 20241004 | 132000 | 4437823550 | 39600 | 39600 | 39650 | 39600 | 363 |
| 349 | 20241004 | 131900 | 4423445150 | 39600 | 39600 | 39650 | 39600 | 289 |
| 350 | 20241004 | 131800 | 4411995250 | 39600 | 39650 | 39650 | 39600 | 243 |
| 351 | 20241004 | 131700 | 4402369150 | 39600 | 39600 | 39650 | 39600 | 331 |
| 352 | 20241004 | 131600 | 4389260100 | 39600 | 39600 | 39650 | 39600 | 322 |
| 353 | 20241004 | 131500 | 4376508550 | 39650 | 39650 | 39700 | 39600 | 623 |
| 354 | 20241004 | 131400 | 4351808200 | 39700 | 39650 | 39700 | 39650 | 304 |
| 355 | 20241004 | 131300 | 4339749100 | 39700 | 39650 | 39700 | 39650 | 159 |
| 356 | 20241004 | 131200 | 4333444400 | 39650 | 39700 | 39700 | 39650 | 1036 |
| 357 | 20241004 | 131100 | 4292321950 | 39700 | 39750 | 39800 | 39700 | 1224 |
| 358 | 20241004 | 131000 | 4243684600 | 39750 | 39800 | 39800 | 39750 | 417 |
| 359 | 20241004 | 130900 | 4227096300 | 39750 | 39750 | 39750 | 39750 | 180 |
| 360 | 20241004 | 130800 | 4219941300 | 39750 | 39700 | 39750 | 39700 | 543 |
| 361 | 20241004 | 130700 | 4198364600 | 39700 | 39700 | 39700 | 39700 | 37 |
| 362 | 20241004 | 130600 | 4196895700 | 39750 | 39700 | 39750 | 39700 | 103 |
| 363 | 20241004 | 130500 | 4192805800 | 39700 | 39700 | 39750 | 39700 | 48 |
| 364 | 20241004 | 130400 | 4190899200 | 39700 | 39700 | 39750 | 39700 | 280 |
| 365 | 20241004 | 130300 | 4179772450 | 39700 | 39650 | 39700 | 39650 | 173 |
| 366 | 20241004 | 130200 | 4172908300 | 39650 | 39600 | 39650 | 39600 | 628 |
| 367 | 20241004 | 130100 | 4148012100 | 39650 | 39650 | 39650 | 39600 | 751 |
| 368 | 20241004 | 130000 | 4118241300 | 39650 | 39750 | 39750 | 39650 | 2746 |
| 369 | 20241004 | 125900 | 4009231450 | 39700 | 39800 | 39800 | 39700 | 1592 |
| 370 | 20241004 | 125800 | 3945946900 | 39800 | 39750 | 39800 | 39750 | 178 |
| 371 | 20241004 | 125700 | 3938864600 | 39750 | 39800 | 39800 | 39750 | 119 |
| 372 | 20241004 | 125600 | 3934132450 | 39800 | 39750 | 39800 | 39750 | 1351 |
| 373 | 20241004 | 125500 | 3880389150 | 39750 | 39750 | 39750 | 39750 | 11 |
| 374 | 20241004 | 125400 | 3879951900 | 39750 | 39750 | 39800 | 39750 | 357 |
| 375 | 20241004 | 125300 | 3865751800 | 39750 | 39800 | 39800 | 39750 | 1305 |
| 376 | 20241004 | 125200 | 3813821200 | 39800 | 39800 | 39850 | 39800 | 513 |
| 377 | 20241004 | 125100 | 3793403700 | 39800 | 39800 | 39850 | 39800 | 135 |
| 378 | 20241004 | 125000 | 3788029300 | 39850 | 39800 | 39850 | 39800 | 43 |
| 379 | 20241004 | 124900 | 3786316700 | 39800 | 39800 | 39800 | 39800 | 528 |
| 380 | 20241004 | 124800 | 3765302300 | 39800 | 39850 | 39850 | 39800 | 101 |
| 381 | 20241004 | 124700 | 3761282200 | 39800 | 39850 | 39850 | 39800 | 2148 |
| 382 | 20241004 | 124600 | 3675726200 | 39850 | 39850 | 39900 | 39850 | 60 |
| 383 | 20241004 | 124500 | 3673335000 | 39850 | 39850 | 39850 | 39850 | 347 |
| 384 | 20241004 | 124400 | 3659507050 | 39850 | 39900 | 39900 | 39850 | 5 |
| 385 | 20241004 | 124300 | 3659307750 | 39850 | 39900 | 39900 | 39850 | 814 |
| 386 | 20241004 | 124200 | 3626830450 | 39900 | 39900 | 39900 | 39900 | 44 |
| 387 | 20241004 | 124100 | 3625074850 | 39900 | 39950 | 39950 | 39900 | 53 |
| 388 | 20241004 | 124000 | 3622959250 | 39900 | 39950 | 39950 | 39900 | 165 |
| 389 | 20241004 | 123900 | 3616369100 | 39900 | 39900 | 39950 | 39900 | 557 |
| 390 | 20241004 | 123800 | 3594119100 | 39950 | 39900 | 39950 | 39900 | 28 |
| 391 | 20241004 | 123700 | 3593001650 | 39900 | 39900 | 39900 | 39900 | 103 |
| 392 | 20241004 | 123600 | 3588891950 | 39900 | 39900 | 39900 | 39900 | 25 |
| 393 | 20241004 | 123500 | 3587894450 | 39900 | 39900 | 39900 | 39900 | 88 |
| 394 | 20241004 | 123400 | 3584383250 | 39950 | 39900 | 39950 | 39900 | 211 |
| 395 | 20241004 | 123300 | 3575963900 | 39900 | 39950 | 39950 | 39900 | 1313 |
| 396 | 20241004 | 123200 | 3523573500 | 39950 | 39900 | 39950 | 39900 | 752 |
| 397 | 20241004 | 123100 | 3493555650 | 39950 | 39900 | 39950 | 39900 | 137 |
| 398 | 20241004 | 123000 | 3488086150 | 39950 | 39950 | 39950 | 39900 | 37 |
| 399 | 20241004 | 122900 | 3486608300 | 39950 | 39900 | 39950 | 39900 | 242 |
| 400 | 20241004 | 122800 | 3476944400 | 39950 | 39900 | 39950 | 39900 | 190 |
| 401 | 20241004 | 122700 | 3469360350 | 39950 | 39950 | 40000 | 39950 | 367 |
| 402 | 20241004 | 122600 | 3454698650 | 40000 | 40000 | 40000 | 39950 | 144 |
| 403 | 20241004 | 122500 | 3448940200 | 40000 | 40000 | 40000 | 39950 | 12 |
| 404 | 20241004 | 122400 | 3448460450 | 39950 | 39950 | 40000 | 39950 | 87 |
| 405 | 20241004 | 122300 | 3444984450 | 39950 | 39950 | 39950 | 39950 | 89 |
| 406 | 20241004 | 122200 | 3441428900 | 39950 | 39950 | 40000 | 39950 | 110 |
| 407 | 20241004 | 122100 | 3437033950 | 39950 | 39950 | 40000 | 39950 | 99 |
| 408 | 20241004 | 122000 | 3433075800 | 39950 | 39950 | 40000 | 39950 | 278 |
| 409 | 20241004 | 121900 | 3421969650 | 39950 | 39950 | 40000 | 39950 | 102 |
| 410 | 20241004 | 121800 | 3417891000 | 40000 | 39950 | 40000 | 39950 | 153 |
| 411 | 20241004 | 121700 | 3411775900 | 39950 | 40000 | 40000 | 39950 | 68 |
| 412 | 20241004 | 121600 | 3409059250 | 39950 | 39950 | 40000 | 39950 | 259 |
| 413 | 20241004 | 121500 | 3398710550 | 39950 | 40000 | 40000 | 39950 | 44 |
| 414 | 20241004 | 121400 | 3396952700 | 40000 | 39950 | 40000 | 39950 | 81 |
| 415 | 20241004 | 121300 | 3393716450 | 40000 | 39950 | 40000 | 39950 | 102 |
| 416 | 20241004 | 121200 | 3389637900 | 39950 | 40000 | 40000 | 39950 | 127 |
| 417 | 20241004 | 121100 | 3384561950 | 40000 | 40000 | 40000 | 40000 | 120 |
| 418 | 20241004 | 121000 | 3379761950 | 39950 | 40000 | 40000 | 39950 | 397 |
| 419 | 20241004 | 120900 | 3363883200 | 40000 | 40000 | 40000 | 40000 | 150 |
| 420 | 20241004 | 120800 | 3357883200 | 40000 | 40000 | 40000 | 40000 | 247 |
| 421 | 20241004 | 120700 | 3348003200 | 40000 | 40000 | 40050 | 40000 | 33 |
| 422 | 20241004 | 120600 | 3346683150 | 40000 | 40000 | 40050 | 40000 | 127 |
| 423 | 20241004 | 120500 | 3341601100 | 40050 | 40050 | 40100 | 40050 | 152 |
| 424 | 20241004 | 120400 | 3335512300 | 40050 | 40100 | 40100 | 40050 | 231 |
| 425 | 20241004 | 120300 | 3326260600 | 40050 | 40050 | 40050 | 40050 | 26 |
| 426 | 20241004 | 120200 | 3325219300 | 40050 | 40000 | 40050 | 40000 | 55 |
| 427 | 20241004 | 120100 | 3323018250 | 40000 | 40000 | 40050 | 40000 | 117 |
| 428 | 20241004 | 120000 | 3318336250 | 40000 | 40000 | 40100 | 40000 | 124 |
| 429 | 20241004 | 115900 | 3313372900 | 40000 | 40000 | 40000 | 40000 | 106 |
| 430 | 20241004 | 115800 | 3309132900 | 40000 | 39950 | 40000 | 39950 | 96 |
| 431 | 20241004 | 115700 | 3305295900 | 40000 | 39950 | 40000 | 39950 | 13 |
| 432 | 20241004 | 115600 | 3304776400 | 40000 | 39900 | 40000 | 39900 | 959 |
| 433 | 20241004 | 115500 | 3266510300 | 39900 | 40000 | 40000 | 39900 | 744 |
| 434 | 20241004 | 115400 | 3236784250 | 40000 | 39950 | 40000 | 39950 | 110 |
| 435 | 20241004 | 115300 | 3232384750 | 39950 | 39900 | 39950 | 39900 | 167 |
| 436 | 20241004 | 115200 | 3225713250 | 39950 | 39950 | 39950 | 39900 | 86 |
| 437 | 20241004 | 115100 | 3222278800 | 39950 | 39900 | 39950 | 39900 | 626 |
| 438 | 20241004 | 115000 | 3197287550 | 39900 | 39900 | 39950 | 39900 | 91 |
| 439 | 20241004 | 114900 | 3193655750 | 39950 | 39950 | 40000 | 39950 | 674 |
| 440 | 20241004 | 114800 | 3166729300 | 39950 | 39950 | 39950 | 39950 | 698 |
| 441 | 20241004 | 114700 | 3138844200 | 39950 | 39950 | 39950 | 39900 | 629 |
| 442 | 20241004 | 114600 | 3113726350 | 39950 | 40000 | 40000 | 39900 | 5254 |
| 443 | 20241004 | 114500 | 2903620700 | 40050 | 40050 | 40100 | 40000 | 2633 |
| 444 | 20241004 | 114400 | 2798174100 | 40100 | 40100 | 40100 | 40050 | 2027 |
| 445 | 20241004 | 114300 | 2716898250 | 40100 | 40150 | 40150 | 40100 | 1411 |
| 446 | 20241004 | 114200 | 2660248600 | 40150 | 40150 | 40150 | 40150 | 243 |
| 447 | 20241004 | 114100 | 2650492150 | 40150 | 40200 | 40200 | 40150 | 544 |
| 448 | 20241004 | 114000 | 2628649200 | 40150 | 40150 | 40200 | 40150 | 172 |
| 449 | 20241004 | 113900 | 2621742350 | 40150 | 40150 | 40150 | 40150 | 63 |
| 450 | 20241004 | 113800 | 2619212900 | 40200 | 40150 | 40200 | 40150 | 82 |
| 451 | 20241004 | 113700 | 2615919050 | 40200 | 40200 | 40200 | 40150 | 117 |
| 452 | 20241004 | 113600 | 2611217500 | 40150 | 40150 | 40200 | 40150 | 59 |
| 453 | 20241004 | 113500 | 2608848150 | 40150 | 40200 | 40200 | 40150 | 190 |
| 454 | 20241004 | 113400 | 2601217950 | 40200 | 40150 | 40200 | 40150 | 37 |
| 455 | 20241004 | 113300 | 2599732100 | 40200 | 40150 | 40200 | 40150 | 68 |
| 456 | 20241004 | 113200 | 2597001850 | 40150 | 40200 | 40200 | 40150 | 23 |
| 457 | 20241004 | 113100 | 2596078100 | 40150 | 40150 | 40200 | 40150 | 81 |
| 458 | 20241004 | 113000 | 2592825100 | 40200 | 40150 | 40200 | 40150 | 75 |
| 459 | 20241004 | 112900 | 2589813700 | 40150 | 40150 | 40150 | 40150 | 189 |
| 460 | 20241004 | 112800 | 2582225350 | 40150 | 40200 | 40200 | 40150 | 83 |
| 461 | 20241004 | 112700 | 2578891750 | 40150 | 40200 | 40200 | 40150 | 140 |
| 462 | 20241004 | 112600 | 2573268800 | 40150 | 40150 | 40200 | 40150 | 48 |
| 463 | 20241004 | 112500 | 2571341550 | 40150 | 40150 | 40150 | 40150 | 229 |
| 464 | 20241004 | 112400 | 2562147200 | 40150 | 40150 | 40150 | 40150 | 37 |
| 465 | 20241004 | 112300 | 2560661650 | 40150 | 40150 | 40200 | 40150 | 30 |
| 466 | 20241004 | 112200 | 2559457100 | 40150 | 40150 | 40150 | 40150 | 107 |
| 467 | 20241004 | 112100 | 2555161050 | 40200 | 40150 | 40200 | 40150 | 191 |
| 468 | 20241004 | 112000 | 2547492150 | 40150 | 40200 | 40200 | 40150 | 257 |
| 469 | 20241004 | 111900 | 2537173450 | 40200 | 40150 | 40200 | 40150 | 68 |
| 470 | 20241004 | 111800 | 2534443000 | 40200 | 40150 | 40200 | 40150 | 93 |
| 471 | 20241004 | 111700 | 2530708800 | 40150 | 40150 | 40200 | 40150 | 153 |
| 472 | 20241004 | 111600 | 2524563350 | 40150 | 40150 | 40150 | 40150 | 100 |
| 473 | 20241004 | 111500 | 2520548350 | 40150 | 40150 | 40150 | 40150 | 77 |
| 474 | 20241004 | 111400 | 2517456800 | 40150 | 40150 | 40150 | 40150 | 169 |
| 475 | 20241004 | 111300 | 2510671450 | 40150 | 40150 | 40150 | 40150 | 26 |
| 476 | 20241004 | 111200 | 2509627550 | 40150 | 40150 | 40150 | 40150 | 340 |
| 477 | 20241004 | 111100 | 2495976550 | 40200 | 40200 | 40200 | 40200 | 43 |
| 478 | 20241004 | 111000 | 2494247950 | 40200 | 40200 | 40200 | 40150 | 68 |
| 479 | 20241004 | 110900 | 2491517600 | 40150 | 40150 | 40150 | 40150 | 85 |
| 480 | 20241004 | 110800 | 2488104850 | 40150 | 40100 | 40200 | 40100 | 187 |
| 481 | 20241004 | 110700 | 2480596250 | 40100 | 40150 | 40150 | 40100 | 774 |
| 482 | 20241004 | 110600 | 2449524050 | 40150 | 40150 | 40200 | 40150 | 173 |
| 483 | 20241004 | 110500 | 2442577600 | 40150 | 40150 | 40200 | 40150 | 222 |
| 484 | 20241004 | 110400 | 2433664150 | 40150 | 40150 | 40150 | 40150 | 306 |
| 485 | 20241004 | 110300 | 2421378250 | 40150 | 40200 | 40200 | 40150 | 183 |
| 486 | 20241004 | 110200 | 2414024750 | 40150 | 40200 | 40200 | 40150 | 171 |
| 487 | 20241004 | 110100 | 2407158950 | 40200 | 40150 | 40200 | 40150 | 127 |
| 488 | 20241004 | 110000 | 2402058800 | 40200 | 40150 | 40200 | 40150 | 106 |
| 489 | 20241004 | 105900 | 2397801300 | 40150 | 40150 | 40200 | 40150 | 157 |
| 490 | 20241004 | 105800 | 2391495800 | 40150 | 40150 | 40200 | 40150 | 110 |
| 491 | 20241004 | 105700 | 2387079200 | 40200 | 40150 | 40200 | 40150 | 141 |
| 492 | 20241004 | 105600 | 2381417950 | 40150 | 40150 | 40150 | 40150 | 81 |
| 493 | 20241004 | 105500 | 2378165800 | 40150 | 40150 | 40200 | 40150 | 174 |
| 494 | 20241004 | 105400 | 2371178500 | 40200 | 40150 | 40200 | 40150 | 186 |
| 495 | 20241004 | 105300 | 2363708000 | 40150 | 40200 | 40200 | 40100 | 1622 |
| 496 | 20241004 | 105200 | 2298600100 | 40150 | 40150 | 40150 | 40150 | 627 |
| 497 | 20241004 | 105100 | 2273426050 | 40150 | 40250 | 40250 | 40150 | 1518 |
| 498 | 20241004 | 105000 | 2212388650 | 40250 | 40250 | 40300 | 40250 | 157 |
| 499 | 20241004 | 104900 | 2206069350 | 40300 | 40250 | 40300 | 40250 | 184 |
| 500 | 20241004 | 104800 | 2198662100 | 40250 | 40200 | 40250 | 40200 | 93 |
| 501 | 20241004 | 104700 | 2194920200 | 40200 | 40200 | 40250 | 40200 | 203 |
| 502 | 20241004 | 104600 | 2186759500 | 40250 | 40200 | 40250 | 40200 | 122 |
| 503 | 20241004 | 104500 | 2181852450 | 40250 | 40200 | 40250 | 40200 | 138 |
| 504 | 20241004 | 104400 | 2176302000 | 40200 | 40250 | 40250 | 40200 | 147 |
| 505 | 20241004 | 104300 | 2170391000 | 40250 | 40200 | 40250 | 40200 | 134 |
| 506 | 20241004 | 104200 | 2165004150 | 40200 | 40250 | 40250 | 40200 | 142 |
| 507 | 20241004 | 104100 | 2159295500 | 40250 | 40200 | 40250 | 40200 | 141 |
| 508 | 20241004 | 104000 | 2153625800 | 40200 | 40200 | 40300 | 40200 | 108 |
| 509 | 20241004 | 103900 | 2149282600 | 40300 | 40250 | 40300 | 40200 | 329 |
| 510 | 20241004 | 103800 | 2136048450 | 40250 | 40250 | 40250 | 40200 | 128 |
| 511 | 20241004 | 103700 | 2130901400 | 40250 | 40200 | 40250 | 40150 | 488 |
| 512 | 20241004 | 103600 | 2111274600 | 40250 | 40200 | 40250 | 40150 | 248 |
| 513 | 20241004 | 103500 | 2101306850 | 40200 | 40150 | 40200 | 40150 | 452 |
| 514 | 20241004 | 103400 | 2083153300 | 40150 | 40200 | 40200 | 40150 | 203 |
| 515 | 20241004 | 103300 | 2075001900 | 40200 | 40200 | 40200 | 40200 | 299 |
| 516 | 20241004 | 103200 | 2062982100 | 40200 | 40200 | 40250 | 40150 | 210 |
| 517 | 20241004 | 103100 | 2054544200 | 40200 | 40200 | 40300 | 40200 | 1608 |
| 518 | 20241004 | 103000 | 1989899150 | 40200 | 40200 | 40250 | 40200 | 105 |
| 519 | 20241004 | 102900 | 1985677450 | 40200 | 40200 | 40250 | 40200 | 136 |
| 520 | 20241004 | 102800 | 1980209700 | 40250 | 40250 | 40300 | 40250 | 149 |
| 521 | 20241004 | 102700 | 1974212350 | 40250 | 40250 | 40300 | 40200 | 162 |
| 522 | 20241004 | 102600 | 1967692700 | 40200 | 40250 | 40300 | 40200 | 164 |
| 523 | 20241004 | 102500 | 1961094100 | 40250 | 40200 | 40300 | 40200 | 193 |
| 524 | 20241004 | 102400 | 1953330550 | 40200 | 40150 | 40200 | 40150 | 462 |
| 525 | 20241004 | 102300 | 1934772000 | 40150 | 40200 | 40200 | 40150 | 177 |
| 526 | 20241004 | 102200 | 1927660200 | 40150 | 40200 | 40200 | 40150 | 200 |
| 527 | 20241004 | 102100 | 1919630050 | 40150 | 40150 | 40200 | 40150 | 185 |
| 528 | 20241004 | 102000 | 1912199550 | 40150 | 40200 | 40300 | 40150 | 129 |
| 529 | 20241004 | 101900 | 1907014950 | 40300 | 40350 | 40350 | 40250 | 69 |
| 530 | 20241004 | 101800 | 1904235350 | 40350 | 40300 | 40350 | 40200 | 193 |
| 531 | 20241004 | 101700 | 1896466550 | 40300 | 40300 | 40300 | 40250 | 1188 |
| 532 | 20241004 | 101600 | 1848592700 | 40300 | 40150 | 40300 | 40150 | 281 |
| 533 | 20241004 | 101500 | 1837292650 | 40250 | 40150 | 40250 | 40150 | 546 |
| 534 | 20241004 | 101400 | 1815360050 | 40150 | 40150 | 40200 | 40150 | 1436 |
| 535 | 20241004 | 101300 | 1757703600 | 40150 | 40200 | 40200 | 40150 | 250 |
| 536 | 20241004 | 101200 | 1747665650 | 40150 | 40200 | 40250 | 40150 | 1828 |
| 537 | 20241004 | 101100 | 1674188650 | 40200 | 40250 | 40250 | 40200 | 284 |
| 538 | 20241004 | 101000 | 1662762450 | 40250 | 40200 | 40300 | 40200 | 337 |
| 539 | 20241004 | 100900 | 1649210800 | 40200 | 40300 | 40300 | 40200 | 285 |
| 540 | 20241004 | 100800 | 1637740650 | 40250 | 40250 | 40300 | 40200 | 553 |
| 541 | 20241004 | 100700 | 1615487100 | 40250 | 40300 | 40300 | 40250 | 1652 |
| 542 | 20241004 | 100600 | 1548924400 | 40250 | 40350 | 40350 | 40250 | 1856 |
| 543 | 20241004 | 100500 | 1474074300 | 40350 | 40400 | 40450 | 40350 | 183 |
| 544 | 20241004 | 100400 | 1466682500 | 40400 | 40400 | 40450 | 40400 | 153 |
| 545 | 20241004 | 100300 | 1460501250 | 40400 | 40350 | 40400 | 40350 | 258 |
| 546 | 20241004 | 100200 | 1450078650 | 40350 | 40450 | 40450 | 40350 | 180 |
| 547 | 20241004 | 100100 | 1442803500 | 40450 | 40400 | 40450 | 40400 | 89 |
| 548 | 20241004 | 100000 | 1439207650 | 40400 | 40450 | 40450 | 40400 | 476 |
| 549 | 20241004 | 095900 | 1419970950 | 40400 | 40400 | 40400 | 40400 | 40 |
| 550 | 20241004 | 095800 | 1418354950 | 40400 | 40350 | 40400 | 40350 | 339 |
| 551 | 20241004 | 095700 | 1404675250 | 40350 | 40300 | 40350 | 40300 | 212 |
| 552 | 20241004 | 095600 | 1396121600 | 40300 | 40250 | 40350 | 40250 | 891 |
| 553 | 20241004 | 095500 | 1360240400 | 40250 | 40250 | 40250 | 40250 | 43 |
| 554 | 20241004 | 095400 | 1358509650 | 40250 | 40250 | 40250 | 40200 | 67 |
| 555 | 20241004 | 095300 | 1355813150 | 40200 | 40250 | 40250 | 40200 | 9 |
| 556 | 20241004 | 095200 | 1355451150 | 40200 | 40150 | 40200 | 40100 | 971 |
| 557 | 20241004 | 095100 | 1316462450 | 40150 | 40250 | 40250 | 40150 | 281 |
| 558 | 20241004 | 095000 | 1305161650 | 40200 | 40200 | 40200 | 40150 | 501 |
| 559 | 20241004 | 094900 | 1285021500 | 40200 | 40200 | 40200 | 40200 | 50 |
| 560 | 20241004 | 094800 | 1283011500 | 40150 | 40150 | 40150 | 40150 | 178 |
| 561 | 20241004 | 094700 | 1275864800 | 40200 | 40150 | 40200 | 40150 | 399 |
| 562 | 20241004 | 094600 | 1259842000 | 40150 | 40200 | 40200 | 40150 | 537 |
| 563 | 20241004 | 094500 | 1238281400 | 40150 | 40200 | 40200 | 40150 | 485 |
| 564 | 20241004 | 094400 | 1218807450 | 40200 | 40350 | 40350 | 40200 | 758 |
| 565 | 20241004 | 094300 | 1188313100 | 40350 | 40300 | 40350 | 40250 | 342 |
| 566 | 20241004 | 094200 | 1174540450 | 40250 | 40250 | 40250 | 40250 | 0 |
| 567 | 20241004 | 094100 | 1174540450 | 40250 | 40250 | 40250 | 40250 | 0 |
| 568 | 20241004 | 094000 | 1174540450 | 40250 | 40350 | 40400 | 40250 | 42 |
| 569 | 20241004 | 093900 | 1172847300 | 40400 | 40200 | 40450 | 40200 | 2397 |
| 570 | 20241004 | 093800 | 1076210900 | 40200 | 40200 | 40200 | 40200 | 86 |
| 571 | 20241004 | 093700 | 1072753700 | 40200 | 40250 | 40250 | 40200 | 922 |
| 572 | 20241004 | 093600 | 1035671150 | 40250 | 40250 | 40250 | 40250 | 337 |
| 573 | 20241004 | 093500 | 1022106900 | 40250 | 40250 | 40300 | 40250 | 435 |
| 574 | 20241004 | 093400 | 1004597450 | 40200 | 40250 | 40300 | 40200 | 215 |
| 575 | 20241004 | 093300 | 995945900 | 40250 | 40300 | 40300 | 40250 | 88 |
| 576 | 20241004 | 093200 | 992402800 | 40300 | 40300 | 40300 | 40250 | 495 |
| 577 | 20241004 | 093100 | 972476850 | 40300 | 40300 | 40300 | 40250 | 170 |
| 578 | 20241004 | 093000 | 965625950 | 40250 | 40200 | 40300 | 40200 | 200 |
| 579 | 20241004 | 092900 | 957583800 | 40250 | 40250 | 40250 | 40250 | 297 |
| 580 | 20241004 | 092800 | 945629550 | 40250 | 40250 | 40250 | 40250 | 197 |
| 581 | 20241004 | 092700 | 937700300 | 40250 | 40400 | 40400 | 40250 | 1162 |
| 582 | 20241004 | 092600 | 890806700 | 40400 | 40250 | 40400 | 40250 | 241 |
| 583 | 20241004 | 092500 | 881090350 | 40250 | 40150 | 40250 | 40150 | 1084 |
| 584 | 20241004 | 092400 | 837498700 | 40150 | 40100 | 40150 | 40100 | 137 |
| 585 | 20241004 | 092300 | 831999250 | 40100 | 40100 | 40100 | 40100 | 330 |
| 586 | 20241004 | 092200 | 818766250 | 40050 | 40100 | 40150 | 40050 | 1007 |
| 587 | 20241004 | 092100 | 778396650 | 40100 | 40100 | 40150 | 40050 | 1092 |
| 588 | 20241004 | 092000 | 734629800 | 40100 | 40150 | 40150 | 40100 | 981 |
| 589 | 20241004 | 091900 | 695285200 | 40100 | 40150 | 40150 | 40100 | 442 |
| 590 | 20241004 | 091800 | 677551450 | 40150 | 40150 | 40250 | 40150 | 999 |
| 591 | 20241004 | 091700 | 637429050 | 40150 | 40250 | 40250 | 40150 | 423 |
| 592 | 20241004 | 091600 | 620431050 | 40200 | 40300 | 40350 | 40200 | 624 |
| 593 | 20241004 | 091500 | 595300100 | 40300 | 40500 | 40500 | 40300 | 2408 |
| 594 | 20241004 | 091400 | 498016100 | 40500 | 40650 | 40650 | 40500 | 390 |
| 595 | 20241004 | 091300 | 482203800 | 40650 | 40650 | 40700 | 40650 | 589 |
| 596 | 20241004 | 091200 | 458235600 | 40650 | 40600 | 40650 | 40550 | 699 |
| 597 | 20241004 | 091100 | 429861450 | 40600 | 40700 | 40700 | 40600 | 841 |
| 598 | 20241004 | 091000 | 395689550 | 40750 | 40800 | 40800 | 40700 | 225 |
| 599 | 20241004 | 090900 | 386521900 | 40750 | 40850 | 40850 | 40750 | 852 |
| 600 | 20241004 | 090800 | 351756850 | 40850 | 40800 | 40850 | 40800 | 601 |
| 601 | 20241004 | 090700 | 327221000 | 40800 | 40850 | 40900 | 40800 | 597 |
| 602 | 20241004 | 090600 | 302819250 | 40900 | 40800 | 40900 | 40750 | 1599 |
| 603 | 20241004 | 090500 | 237569100 | 40800 | 40700 | 40850 | 40700 | 1059 |
| 604 | 20241004 | 090400 | 194400700 | 40600 | 40400 | 40700 | 40300 | 494 |
| 605 | 20241004 | 090300 | 174346500 | 40250 | 40350 | 40500 | 40250 | 375 |
| 606 | 20241004 | 090200 | 159206300 | 40350 | 40100 | 40450 | 40100 | 232 |
| 607 | 20241004 | 090100 | 149851400 | 40050 | 40500 | 40500 | 40050 | 1831 |
| 608 | 20241004 | 090000 | 76297650 | 40250 | 40600 | 40600 | 40200 | 1874 |