34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 184100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 18028 |
| 3 | 20241004 | 184000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 4 | 20241004 | 183900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 5 | 20241004 | 183800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 6 | 20241004 | 183700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 7 | 20241004 | 183600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 8 | 20241004 | 183500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 9 | 20241004 | 183400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 10 | 20241004 | 183300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 11 | 20241004 | 183200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 12 | 20241004 | 183100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 13 | 20241004 | 183000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 14 | 20241004 | 182900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 15 | 20241004 | 182800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 16 | 20241004 | 182700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 17 | 20241004 | 182600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 18 | 20241004 | 182500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 19 | 20241004 | 182400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 20 | 20241004 | 182300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 21 | 20241004 | 182200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 22 | 20241004 | 182100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 23 | 20241004 | 182000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 24 | 20241004 | 181900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 25 | 20241004 | 181800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 26 | 20241004 | 181700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 27 | 20241004 | 181600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 28 | 20241004 | 181500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 29 | 20241004 | 181400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 30 | 20241004 | 181300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 31 | 20241004 | 181200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 32 | 20241004 | 181100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 18028 |
| 33 | 20241004 | 181000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 34 | 20241004 | 180900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 35 | 20241004 | 180800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 36 | 20241004 | 180700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 37 | 20241004 | 180600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 38 | 20241004 | 180500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 39 | 20241004 | 180400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 40 | 20241004 | 180300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 41 | 20241004 | 180200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 42 | 20241004 | 180100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 43 | 20241004 | 180000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 44 | 20241004 | 175900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 45 | 20241004 | 175800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 46 | 20241004 | 175700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 47 | 20241004 | 175600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 48 | 20241004 | 175500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 49 | 20241004 | 175400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 50 | 20241004 | 175300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 51 | 20241004 | 175200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 52 | 20241004 | 175100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 53 | 20241004 | 175000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 54 | 20241004 | 174900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 55 | 20241004 | 174800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 56 | 20241004 | 174700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 57 | 20241004 | 174600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 58 | 20241004 | 174500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 59 | 20241004 | 174400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 60 | 20241004 | 174300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 61 | 20241004 | 174200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 62 | 20241004 | 174100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 18028 |
| 63 | 20241004 | 174000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 64 | 20241004 | 173900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 65 | 20241004 | 173800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 66 | 20241004 | 173700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 67 | 20241004 | 173600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 68 | 20241004 | 173500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 69 | 20241004 | 173400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 70 | 20241004 | 173300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 71 | 20241004 | 173200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 72 | 20241004 | 173100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 73 | 20241004 | 173000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 74 | 20241004 | 172900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 75 | 20241004 | 172800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 76 | 20241004 | 172700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 77 | 20241004 | 172600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 78 | 20241004 | 172500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 79 | 20241004 | 172400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 80 | 20241004 | 172300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 81 | 20241004 | 172200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 82 | 20241004 | 172100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 83 | 20241004 | 172000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 84 | 20241004 | 171900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 85 | 20241004 | 171800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 86 | 20241004 | 171700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 87 | 20241004 | 171600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 88 | 20241004 | 171500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 89 | 20241004 | 171400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 90 | 20241004 | 171300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 91 | 20241004 | 171200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 92 | 20241004 | 171100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 18028 |
| 93 | 20241004 | 171000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 94 | 20241004 | 170900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 95 | 20241004 | 170800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 96 | 20241004 | 170700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 97 | 20241004 | 170600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 98 | 20241004 | 170500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 99 | 20241004 | 170400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 100 | 20241004 | 170300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 101 | 20241004 | 170200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 102 | 20241004 | 170100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 103 | 20241004 | 170000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 104 | 20241004 | 165900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 105 | 20241004 | 165800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 106 | 20241004 | 165700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 107 | 20241004 | 165600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 108 | 20241004 | 165500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 109 | 20241004 | 165400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 110 | 20241004 | 165300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 111 | 20241004 | 165200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 112 | 20241004 | 165100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 113 | 20241004 | 165000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 114 | 20241004 | 164900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 115 | 20241004 | 164800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 116 | 20241004 | 164700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 117 | 20241004 | 164600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 118 | 20241004 | 164500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 119 | 20241004 | 164400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 120 | 20241004 | 164300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 121 | 20241004 | 164200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 122 | 20241004 | 164100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 18028 |
| 123 | 20241004 | 164000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 124 | 20241004 | 163900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 125 | 20241004 | 163800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 126 | 20241004 | 163700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 127 | 20241004 | 163600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 128 | 20241004 | 163500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 129 | 20241004 | 163400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 130 | 20241004 | 163300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 131 | 20241004 | 163200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 132 | 20241004 | 163100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 133 | 20241004 | 163000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 134 | 20241004 | 162900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 135 | 20241004 | 162800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 136 | 20241004 | 162700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 137 | 20241004 | 162600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 138 | 20241004 | 162500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 139 | 20241004 | 162400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 140 | 20241004 | 162300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 141 | 20241004 | 162200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 142 | 20241004 | 162100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 143 | 20241004 | 162000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 144 | 20241004 | 161900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 145 | 20241004 | 161800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 146 | 20241004 | 161700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 147 | 20241004 | 161600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 148 | 20241004 | 161500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 149 | 20241004 | 161400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 150 | 20241004 | 161300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 151 | 20241004 | 161200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 152 | 20241004 | 161100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 18028 |
| 153 | 20241004 | 161000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 154 | 20241004 | 160900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 155 | 20241004 | 160800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 156 | 20241004 | 160700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 157 | 20241004 | 160600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 158 | 20241004 | 160500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 159 | 20241004 | 160400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 160 | 20241004 | 160300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 161 | 20241004 | 160200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 162 | 20241004 | 160100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 163 | 20241004 | 160000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 164 | 20241004 | 155900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 165 | 20241004 | 155800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 166 | 20241004 | 155700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 167 | 20241004 | 155600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 168 | 20241004 | 155500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 169 | 20241004 | 155400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 170 | 20241004 | 155300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 171 | 20241004 | 155200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 172 | 20241004 | 155100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 173 | 20241004 | 155000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 174 | 20241004 | 154900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 175 | 20241004 | 154800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 176 | 20241004 | 154700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 177 | 20241004 | 154600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 178 | 20241004 | 154500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 179 | 20241004 | 154400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 180 | 20241004 | 154300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 181 | 20241004 | 154200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 182 | 20241004 | 154100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 18028 |
| 183 | 20241004 | 154000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 184 | 20241004 | 153900 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 185 | 20241004 | 153800 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 186 | 20241004 | 153700 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 187 | 20241004 | 153600 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 188 | 20241004 | 153500 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 189 | 20241004 | 153400 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 190 | 20241004 | 153300 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 191 | 20241004 | 153200 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 192 | 20241004 | 153100 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 193 | 20241004 | 153000 | 89590603500 | 242500 | 242500 | 242500 | 242500 | 18028 |
| 194 | 20241004 | 152900 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20241004 | 152800 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20241004 | 152700 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 197 | 20241004 | 152600 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 198 | 20241004 | 152500 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20241004 | 152400 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20241004 | 152300 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20241004 | 152200 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20241004 | 152100 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20241004 | 152000 | 85218813500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 204 | 20241004 | 151900 | 85218813500 | 243000 | 242500 | 243000 | 242000 | 1748 |
| 205 | 20241004 | 151800 | 84794929500 | 242500 | 242500 | 242500 | 242000 | 501 |
| 206 | 20241004 | 151700 | 84673472000 | 242500 | 242500 | 242500 | 242000 | 1610 |
| 207 | 20241004 | 151600 | 84283518500 | 242500 | 243000 | 243000 | 242000 | 2802 |
| 208 | 20241004 | 151500 | 83604293000 | 243000 | 243000 | 243000 | 242000 | 1514 |
| 209 | 20241004 | 151400 | 83237111000 | 243000 | 243000 | 243000 | 242000 | 1120 |
| 210 | 20241004 | 151300 | 82965431000 | 243000 | 242500 | 243000 | 242000 | 4418 |
| 211 | 20241004 | 151200 | 81894170000 | 243000 | 243000 | 243000 | 242500 | 894 |
| 212 | 20241004 | 151100 | 81677256000 | 243000 | 243000 | 243000 | 242500 | 1187 |
| 213 | 20241004 | 151000 | 81389273000 | 243000 | 242500 | 243000 | 242500 | 864 |
| 214 | 20241004 | 150900 | 81179629000 | 243000 | 243000 | 243000 | 242500 | 542 |
| 215 | 20241004 | 150800 | 81047928500 | 243000 | 243000 | 243500 | 242500 | 633 |
| 216 | 20241004 | 150700 | 80894204000 | 243000 | 243000 | 243500 | 243000 | 798 |
| 217 | 20241004 | 150600 | 80700152500 | 243000 | 243000 | 243500 | 242500 | 1029 |
| 218 | 20241004 | 150500 | 80450135000 | 243000 | 243000 | 243500 | 243000 | 1303 |
| 219 | 20241004 | 150400 | 80133444500 | 243000 | 243000 | 243000 | 242500 | 1204 |
| 220 | 20241004 | 150300 | 79841272000 | 243000 | 242500 | 243000 | 242500 | 692 |
| 221 | 20241004 | 150200 | 79673284500 | 243000 | 243000 | 243000 | 242500 | 548 |
| 222 | 20241004 | 150100 | 79540286500 | 242500 | 243000 | 243000 | 242500 | 234 |
| 223 | 20241004 | 150000 | 79483518500 | 243000 | 242500 | 243000 | 242500 | 935 |
| 224 | 20241004 | 145900 | 79256690000 | 242500 | 242500 | 243500 | 242500 | 810 |
| 225 | 20241004 | 145800 | 79059881500 | 242500 | 243500 | 243500 | 242500 | 3443 |
| 226 | 20241004 | 145700 | 78223804500 | 243500 | 243000 | 243500 | 243000 | 195 |
| 227 | 20241004 | 145600 | 78176382500 | 243500 | 243000 | 243500 | 243000 | 877 |
| 228 | 20241004 | 145500 | 77963210500 | 243500 | 242500 | 243500 | 242500 | 1516 |
| 229 | 20241004 | 145400 | 77594759000 | 242500 | 243000 | 243000 | 242500 | 343 |
| 230 | 20241004 | 145300 | 77511507000 | 243000 | 243000 | 243000 | 242500 | 398 |
| 231 | 20241004 | 145200 | 77414827500 | 243000 | 243000 | 243500 | 242500 | 2268 |
| 232 | 20241004 | 145100 | 76863745000 | 243000 | 243000 | 243000 | 242500 | 368 |
| 233 | 20241004 | 145000 | 76774471000 | 243000 | 243500 | 243500 | 242500 | 2196 |
| 234 | 20241004 | 144900 | 76241055000 | 243500 | 243000 | 243500 | 243000 | 204 |
| 235 | 20241004 | 144800 | 76191461000 | 243500 | 242500 | 243500 | 242500 | 190 |
| 236 | 20241004 | 144700 | 76145273500 | 243000 | 243000 | 243500 | 243000 | 780 |
| 237 | 20241004 | 144600 | 75955687000 | 243500 | 243500 | 243500 | 243000 | 174 |
| 238 | 20241004 | 144500 | 75913367000 | 243500 | 244000 | 244000 | 243000 | 1053 |
| 239 | 20241004 | 144400 | 75657017000 | 244000 | 244000 | 244000 | 243500 | 140 |
| 240 | 20241004 | 144300 | 75622908000 | 244000 | 243500 | 244000 | 243500 | 2758 |
| 241 | 20241004 | 144200 | 74951070500 | 243500 | 243500 | 243500 | 243000 | 89 |
| 242 | 20241004 | 144100 | 74929428500 | 243000 | 243500 | 243500 | 243000 | 381 |
| 243 | 20241004 | 144000 | 74836818500 | 243500 | 243000 | 243500 | 242500 | 2746 |
| 244 | 20241004 | 143900 | 74169389000 | 243000 | 243500 | 243500 | 242500 | 1562 |
| 245 | 20241004 | 143800 | 73789812500 | 243500 | 243000 | 243500 | 243000 | 247 |
| 246 | 20241004 | 143700 | 73729729500 | 243500 | 242500 | 243500 | 242500 | 1220 |
| 247 | 20241004 | 143600 | 73433222500 | 242500 | 243000 | 243500 | 242500 | 4156 |
| 248 | 20241004 | 143500 | 72423805000 | 243500 | 243500 | 243500 | 243000 | 50 |
| 249 | 20241004 | 143400 | 72411643000 | 243500 | 243500 | 243500 | 243000 | 154 |
| 250 | 20241004 | 143300 | 72374193000 | 243500 | 243500 | 243500 | 243000 | 502 |
| 251 | 20241004 | 143200 | 72252168000 | 243000 | 243500 | 243500 | 243000 | 113 |
| 252 | 20241004 | 143100 | 72224661500 | 243500 | 243500 | 243500 | 243000 | 514 |
| 253 | 20241004 | 143000 | 72099532000 | 244000 | 243000 | 244000 | 243000 | 558 |
| 254 | 20241004 | 142900 | 71963606000 | 243500 | 243500 | 243500 | 243000 | 311 |
| 255 | 20241004 | 142800 | 71887889500 | 243000 | 243000 | 243500 | 243000 | 228 |
| 256 | 20241004 | 142700 | 71832452500 | 243500 | 243500 | 243500 | 243000 | 143 |
| 257 | 20241004 | 142600 | 71797686500 | 243500 | 243500 | 243500 | 243000 | 92 |
| 258 | 20241004 | 142500 | 71775315500 | 243500 | 243500 | 243500 | 243000 | 102 |
| 259 | 20241004 | 142400 | 71750494000 | 243000 | 243500 | 244000 | 243000 | 1209 |
| 260 | 20241004 | 142300 | 71456149500 | 243500 | 243500 | 244000 | 243500 | 278 |
| 261 | 20241004 | 142200 | 71388442000 | 243500 | 244500 | 244500 | 243500 | 440 |
| 262 | 20241004 | 142100 | 71281082000 | 244500 | 244000 | 244500 | 244000 | 100 |
| 263 | 20241004 | 142000 | 71256671000 | 244500 | 244500 | 244500 | 244000 | 164 |
| 264 | 20241004 | 141900 | 71216615000 | 244500 | 245000 | 245000 | 244000 | 227 |
| 265 | 20241004 | 141800 | 71161119000 | 245000 | 245000 | 245000 | 244500 | 151 |
| 266 | 20241004 | 141700 | 71124173000 | 245000 | 244500 | 245000 | 244000 | 618 |
| 267 | 20241004 | 141600 | 70973099500 | 244500 | 242500 | 244500 | 242500 | 6745 |
| 268 | 20241004 | 141500 | 69328076500 | 243000 | 243500 | 244000 | 242500 | 3884 |
| 269 | 20241004 | 141400 | 68383853000 | 244000 | 244000 | 244000 | 243500 | 125 |
| 270 | 20241004 | 141300 | 68353394000 | 244000 | 244000 | 244000 | 243500 | 274 |
| 271 | 20241004 | 141200 | 68286632000 | 244000 | 244000 | 244000 | 243500 | 45 |
| 272 | 20241004 | 141100 | 68275658000 | 244000 | 244000 | 244000 | 243500 | 137 |
| 273 | 20241004 | 141000 | 68242282500 | 244000 | 244000 | 244000 | 243500 | 176 |
| 274 | 20241004 | 140900 | 68199372500 | 244000 | 244000 | 244000 | 243500 | 160 |
| 275 | 20241004 | 140800 | 68160382500 | 244000 | 244000 | 244500 | 243500 | 947 |
| 276 | 20241004 | 140700 | 67929367500 | 243500 | 243500 | 244000 | 243500 | 1042 |
| 277 | 20241004 | 140600 | 67675615500 | 243500 | 243000 | 243500 | 243000 | 124 |
| 278 | 20241004 | 140500 | 67645450500 | 243500 | 243500 | 243500 | 243000 | 216 |
| 279 | 20241004 | 140400 | 67592896000 | 243500 | 243000 | 243500 | 243000 | 594 |
| 280 | 20241004 | 140300 | 67448539000 | 243000 | 242500 | 243500 | 242500 | 485 |
| 281 | 20241004 | 140200 | 67330683000 | 242500 | 243000 | 243500 | 242500 | 2098 |
| 282 | 20241004 | 140100 | 66820891500 | 243000 | 242500 | 243000 | 242500 | 202 |
| 283 | 20241004 | 140000 | 66771886000 | 242500 | 243000 | 243000 | 242500 | 177 |
| 284 | 20241004 | 135900 | 66728908000 | 243000 | 243000 | 243500 | 242500 | 997 |
| 285 | 20241004 | 135800 | 66486642000 | 243000 | 242500 | 243000 | 242500 | 614 |
| 286 | 20241004 | 135700 | 66337507000 | 243000 | 243000 | 243000 | 242500 | 271 |
| 287 | 20241004 | 135600 | 66271724000 | 243000 | 242500 | 243000 | 242500 | 176 |
| 288 | 20241004 | 135500 | 66229026000 | 243000 | 242500 | 243000 | 242500 | 74 |
| 289 | 20241004 | 135400 | 66211060500 | 242500 | 243000 | 243500 | 242500 | 170 |
| 290 | 20241004 | 135300 | 66169777500 | 243500 | 243000 | 243500 | 243000 | 876 |
| 291 | 20241004 | 135200 | 65956887500 | 243500 | 243000 | 243500 | 243000 | 229 |
| 292 | 20241004 | 135100 | 65901142000 | 243500 | 243000 | 243500 | 243000 | 205 |
| 293 | 20241004 | 135000 | 65851312500 | 243000 | 243500 | 243500 | 243000 | 258 |
| 294 | 20241004 | 134900 | 65788588000 | 243500 | 243500 | 243500 | 243000 | 59 |
| 295 | 20241004 | 134800 | 65774236000 | 243500 | 243000 | 243500 | 243000 | 889 |
| 296 | 20241004 | 134700 | 65558200000 | 243000 | 243500 | 243500 | 243000 | 111 |
| 297 | 20241004 | 134600 | 65531212500 | 243000 | 243500 | 244000 | 243000 | 812 |
| 298 | 20241004 | 134500 | 65333496000 | 243500 | 244000 | 244000 | 243500 | 113 |
| 299 | 20241004 | 134400 | 65305971500 | 243500 | 243500 | 244000 | 243500 | 285 |
| 300 | 20241004 | 134300 | 65236532000 | 243500 | 243500 | 244000 | 243500 | 605 |
| 301 | 20241004 | 134200 | 65089202500 | 244000 | 244000 | 244000 | 243500 | 194 |
| 302 | 20241004 | 134100 | 65041924500 | 244000 | 244000 | 244000 | 243500 | 178 |
| 303 | 20241004 | 134000 | 64998551000 | 244000 | 244000 | 244000 | 243500 | 121 |
| 304 | 20241004 | 133900 | 64969062500 | 244000 | 243500 | 244000 | 243500 | 89 |
| 305 | 20241004 | 133800 | 64947358500 | 244000 | 244000 | 244000 | 243500 | 122 |
| 306 | 20241004 | 133700 | 64917639000 | 244000 | 244000 | 244000 | 243000 | 1584 |
| 307 | 20241004 | 133600 | 64531912000 | 243500 | 243500 | 244000 | 243500 | 294 |
| 308 | 20241004 | 133500 | 64460316000 | 243500 | 244000 | 244000 | 243500 | 359 |
| 309 | 20241004 | 133400 | 64372824500 | 244000 | 244000 | 244000 | 243500 | 103 |
| 310 | 20241004 | 133300 | 64347718500 | 244000 | 244000 | 244500 | 244000 | 808 |
| 311 | 20241004 | 133200 | 64150563500 | 244000 | 244000 | 244500 | 243500 | 338 |
| 312 | 20241004 | 133100 | 64068106000 | 244000 | 244000 | 244500 | 243500 | 1191 |
| 313 | 20241004 | 133000 | 63777486000 | 244000 | 242500 | 244000 | 242500 | 1870 |
| 314 | 20241004 | 132900 | 63322391000 | 243000 | 243000 | 243000 | 242500 | 189 |
| 315 | 20241004 | 132800 | 63276476000 | 242500 | 243000 | 243000 | 242500 | 111 |
| 316 | 20241004 | 132700 | 63249546500 | 243000 | 242500 | 243000 | 242500 | 128 |
| 317 | 20241004 | 132600 | 63218498500 | 242500 | 242500 | 243000 | 242500 | 82 |
| 318 | 20241004 | 132500 | 63198613000 | 242500 | 243000 | 243000 | 242500 | 30 |
| 319 | 20241004 | 132400 | 63191325500 | 243000 | 242500 | 243000 | 242500 | 128 |
| 320 | 20241004 | 132300 | 63160268500 | 243000 | 242500 | 243000 | 242500 | 79 |
| 321 | 20241004 | 132200 | 63141109500 | 242500 | 242500 | 243000 | 242500 | 171 |
| 322 | 20241004 | 132100 | 63099585500 | 242500 | 242500 | 243000 | 242500 | 107 |
| 323 | 20241004 | 132000 | 63073617500 | 243000 | 242500 | 243000 | 242500 | 220 |
| 324 | 20241004 | 131900 | 63020218000 | 242500 | 243000 | 243000 | 242500 | 494 |
| 325 | 20241004 | 131800 | 62900195500 | 242500 | 242500 | 243000 | 242500 | 448 |
| 326 | 20241004 | 131700 | 62791553500 | 242500 | 243000 | 243000 | 242500 | 97 |
| 327 | 20241004 | 131600 | 62768030500 | 243000 | 242500 | 243000 | 242500 | 463 |
| 328 | 20241004 | 131500 | 62655574500 | 242500 | 243000 | 243000 | 242500 | 42 |
| 329 | 20241004 | 131400 | 62645386000 | 243000 | 243000 | 243000 | 242500 | 1023 |
| 330 | 20241004 | 131300 | 62396816000 | 243500 | 243500 | 243500 | 243000 | 419 |
| 331 | 20241004 | 131200 | 62294962500 | 243000 | 243000 | 243500 | 243000 | 27 |
| 332 | 20241004 | 131100 | 62288399500 | 243000 | 243000 | 243500 | 243000 | 290 |
| 333 | 20241004 | 131000 | 62217907500 | 243000 | 243000 | 243500 | 243000 | 117 |
| 334 | 20241004 | 130900 | 62189476000 | 243000 | 243000 | 243000 | 243000 | 50 |
| 335 | 20241004 | 130800 | 62177326000 | 243000 | 243000 | 243500 | 243000 | 178 |
| 336 | 20241004 | 130700 | 62134070500 | 243000 | 243000 | 243500 | 243000 | 136 |
| 337 | 20241004 | 130600 | 62101021500 | 243500 | 243000 | 243500 | 243000 | 106 |
| 338 | 20241004 | 130500 | 62075263000 | 243000 | 243500 | 243500 | 243000 | 610 |
| 339 | 20241004 | 130400 | 61927031500 | 243000 | 242500 | 243000 | 242000 | 2357 |
| 340 | 20241004 | 130300 | 61355181000 | 242500 | 242000 | 242500 | 242000 | 103 |
| 341 | 20241004 | 130200 | 61330229500 | 242000 | 242000 | 242500 | 242000 | 135 |
| 342 | 20241004 | 130100 | 61297547500 | 242500 | 242000 | 242500 | 242000 | 72 |
| 343 | 20241004 | 130000 | 61280121500 | 242000 | 242000 | 242500 | 242000 | 222 |
| 344 | 20241004 | 125900 | 61226390000 | 242000 | 242500 | 243000 | 242000 | 2699 |
| 345 | 20241004 | 125800 | 60571914000 | 242500 | 242500 | 243000 | 242500 | 148 |
| 346 | 20241004 | 125700 | 60536020000 | 243000 | 243000 | 243000 | 242500 | 114 |
| 347 | 20241004 | 125600 | 60508353500 | 242500 | 242500 | 243000 | 242500 | 45 |
| 348 | 20241004 | 125500 | 60497440000 | 242500 | 242500 | 243000 | 242500 | 248 |
| 349 | 20241004 | 125400 | 60437223000 | 243000 | 243000 | 243000 | 242500 | 72 |
| 350 | 20241004 | 125300 | 60419751500 | 242500 | 243000 | 243000 | 242500 | 92 |
| 351 | 20241004 | 125200 | 60397435500 | 243000 | 242500 | 243000 | 242500 | 789 |
| 352 | 20241004 | 125100 | 60205725000 | 243000 | 242500 | 243000 | 242500 | 126 |
| 353 | 20241004 | 125000 | 60175122000 | 243000 | 243000 | 243000 | 242500 | 61 |
| 354 | 20241004 | 124900 | 60160323500 | 243000 | 242500 | 243000 | 242500 | 125 |
| 355 | 20241004 | 124800 | 60129994000 | 242500 | 242500 | 243000 | 242500 | 147 |
| 356 | 20241004 | 124700 | 60094328000 | 242000 | 242000 | 242500 | 242000 | 294 |
| 357 | 20241004 | 124600 | 60023095000 | 242500 | 242500 | 242500 | 242000 | 88 |
| 358 | 20241004 | 124500 | 60001775500 | 242000 | 242500 | 242500 | 242000 | 366 |
| 359 | 20241004 | 124400 | 59913048000 | 242500 | 242000 | 242500 | 242000 | 255 |
| 360 | 20241004 | 124300 | 59851226500 | 242500 | 242000 | 242500 | 242000 | 396 |
| 361 | 20241004 | 124200 | 59755229000 | 242500 | 242000 | 242500 | 242000 | 199 |
| 362 | 20241004 | 124100 | 59706990500 | 242000 | 242000 | 242500 | 242000 | 198 |
| 363 | 20241004 | 124000 | 59659012500 | 242500 | 242000 | 242500 | 242000 | 638 |
| 364 | 20241004 | 123900 | 59504331500 | 242000 | 242500 | 242500 | 242000 | 244 |
| 365 | 20241004 | 123800 | 59445179500 | 242500 | 242500 | 243000 | 242000 | 251 |
| 366 | 20241004 | 123700 | 59384315500 | 242000 | 242500 | 242500 | 242000 | 248 |
| 367 | 20241004 | 123600 | 59324224000 | 242500 | 242500 | 242500 | 242000 | 224 |
| 368 | 20241004 | 123500 | 59269932000 | 242000 | 242500 | 242500 | 242000 | 157 |
| 369 | 20241004 | 123400 | 59231870500 | 242500 | 242000 | 243000 | 242000 | 243 |
| 370 | 20241004 | 123300 | 59172958000 | 242000 | 242500 | 242500 | 242000 | 322 |
| 371 | 20241004 | 123200 | 59094907500 | 242500 | 242000 | 242500 | 242000 | 291 |
| 372 | 20241004 | 123100 | 59024370500 | 242000 | 242000 | 242500 | 242000 | 444 |
| 373 | 20241004 | 123000 | 58916760500 | 242500 | 242000 | 242500 | 242000 | 955 |
| 374 | 20241004 | 122900 | 58685198500 | 242000 | 241500 | 242500 | 241500 | 775 |
| 375 | 20241004 | 122800 | 58497661000 | 241500 | 241500 | 242000 | 241500 | 302 |
| 376 | 20241004 | 122700 | 58424678500 | 242000 | 242500 | 242500 | 241500 | 753 |
| 377 | 20241004 | 122600 | 58242425000 | 242500 | 242000 | 242500 | 242000 | 221 |
| 378 | 20241004 | 122500 | 58188890000 | 242000 | 242000 | 242500 | 242000 | 148 |
| 379 | 20241004 | 122400 | 58153068500 | 242000 | 242000 | 242500 | 242000 | 178 |
| 380 | 20241004 | 122300 | 58109925500 | 242500 | 242500 | 243000 | 242500 | 1584 |
| 381 | 20241004 | 122200 | 57725799000 | 243000 | 242500 | 243000 | 242500 | 618 |
| 382 | 20241004 | 122100 | 57575865500 | 242500 | 242500 | 243000 | 242500 | 190 |
| 383 | 20241004 | 122000 | 57529725000 | 242500 | 242000 | 243500 | 242000 | 2019 |
| 384 | 20241004 | 121900 | 57039073000 | 242000 | 241500 | 242000 | 241000 | 2525 |
| 385 | 20241004 | 121800 | 56429103000 | 241500 | 241000 | 241500 | 241000 | 351 |
| 386 | 20241004 | 121700 | 56344364000 | 241500 | 241500 | 241500 | 241000 | 434 |
| 387 | 20241004 | 121600 | 56239572000 | 241500 | 241500 | 241500 | 241000 | 998 |
| 388 | 20241004 | 121500 | 55998691000 | 241500 | 241000 | 241500 | 241000 | 364 |
| 389 | 20241004 | 121400 | 55910818500 | 241500 | 241500 | 242000 | 241000 | 955 |
| 390 | 20241004 | 121300 | 55680187500 | 241500 | 241500 | 241500 | 241000 | 323 |
| 391 | 20241004 | 121200 | 55602196500 | 241500 | 241500 | 241500 | 241000 | 1920 |
| 392 | 20241004 | 121100 | 55138749500 | 241500 | 241500 | 241500 | 241000 | 334 |
| 393 | 20241004 | 121000 | 55058133000 | 241000 | 241500 | 242000 | 241000 | 1975 |
| 394 | 20241004 | 120900 | 54581605000 | 241500 | 241000 | 241500 | 241000 | 841 |
| 395 | 20241004 | 120800 | 54378546500 | 241500 | 241000 | 241500 | 241000 | 1183 |
| 396 | 20241004 | 120700 | 54093375000 | 241000 | 241000 | 241500 | 241000 | 1074 |
| 397 | 20241004 | 120600 | 53834508000 | 241500 | 241000 | 241500 | 241000 | 403 |
| 398 | 20241004 | 120500 | 53737352500 | 241500 | 241000 | 241500 | 241000 | 369 |
| 399 | 20241004 | 120400 | 53648267000 | 241500 | 241000 | 241500 | 241000 | 458 |
| 400 | 20241004 | 120300 | 53537794000 | 241500 | 241000 | 241500 | 241000 | 558 |
| 401 | 20241004 | 120200 | 53403270500 | 241000 | 241500 | 242000 | 241000 | 1985 |
| 402 | 20241004 | 120100 | 52924191000 | 241500 | 241500 | 242000 | 241500 | 647 |
| 403 | 20241004 | 120000 | 52767879000 | 241500 | 241500 | 242000 | 241500 | 478 |
| 404 | 20241004 | 115900 | 52652441500 | 241500 | 242000 | 242000 | 241500 | 5387 |
| 405 | 20241004 | 115800 | 51350740000 | 242000 | 242000 | 242500 | 242000 | 538 |
| 406 | 20241004 | 115700 | 51220529000 | 242500 | 242500 | 242500 | 242000 | 630 |
| 407 | 20241004 | 115600 | 51068025000 | 242500 | 242000 | 242500 | 242000 | 350 |
| 408 | 20241004 | 115500 | 50983242000 | 242500 | 242000 | 242500 | 242000 | 181 |
| 409 | 20241004 | 115400 | 50939408000 | 242000 | 242000 | 242500 | 242000 | 194 |
| 410 | 20241004 | 115300 | 50892418000 | 242000 | 241500 | 242500 | 241500 | 2817 |
| 411 | 20241004 | 115200 | 50211426000 | 242000 | 242500 | 242500 | 241500 | 5601 |
| 412 | 20241004 | 115100 | 48856384500 | 242000 | 242500 | 242500 | 242000 | 271 |
| 413 | 20241004 | 115000 | 48790770000 | 242500 | 242500 | 242500 | 242000 | 563 |
| 414 | 20241004 | 114900 | 48654392500 | 242500 | 242500 | 243000 | 242000 | 587 |
| 415 | 20241004 | 114800 | 48512053000 | 242500 | 242500 | 243000 | 242500 | 489 |
| 416 | 20241004 | 114700 | 48393469500 | 242500 | 242500 | 243000 | 242000 | 959 |
| 417 | 20241004 | 114600 | 48160978000 | 242500 | 243000 | 243000 | 242500 | 3132 |
| 418 | 20241004 | 114500 | 47401460000 | 243000 | 243000 | 243000 | 242500 | 1940 |
| 419 | 20241004 | 114400 | 46930113000 | 243000 | 243500 | 243500 | 243000 | 223 |
| 420 | 20241004 | 114300 | 46875908500 | 243000 | 243500 | 243500 | 243000 | 719 |
| 421 | 20241004 | 114200 | 46701185000 | 243500 | 243500 | 243500 | 243000 | 358 |
| 422 | 20241004 | 114100 | 46614166500 | 243500 | 243500 | 244000 | 243500 | 661 |
| 423 | 20241004 | 114000 | 46453212500 | 244000 | 243500 | 244000 | 243500 | 763 |
| 424 | 20241004 | 113900 | 46267370500 | 243500 | 244000 | 244000 | 243500 | 2279 |
| 425 | 20241004 | 113800 | 45711650000 | 244000 | 244000 | 244500 | 244000 | 413 |
| 426 | 20241004 | 113700 | 45610877000 | 244000 | 244000 | 244500 | 244000 | 262 |
| 427 | 20241004 | 113600 | 45546947500 | 244000 | 244000 | 244500 | 244000 | 297 |
| 428 | 20241004 | 113500 | 45474455000 | 244500 | 244000 | 244500 | 244000 | 380 |
| 429 | 20241004 | 113400 | 45381655500 | 244000 | 244000 | 244000 | 244000 | 100 |
| 430 | 20241004 | 113300 | 45357255500 | 244000 | 244500 | 244500 | 244000 | 101 |
| 431 | 20241004 | 113200 | 45332606000 | 244500 | 244000 | 244500 | 244000 | 179 |
| 432 | 20241004 | 113100 | 45288903000 | 244500 | 244500 | 244500 | 244000 | 380 |
| 433 | 20241004 | 113000 | 45196015500 | 244500 | 244500 | 245000 | 244000 | 823 |
| 434 | 20241004 | 112900 | 44994825500 | 244500 | 244500 | 245000 | 244500 | 316 |
| 435 | 20241004 | 112800 | 44917547000 | 244500 | 244500 | 244500 | 244000 | 102 |
| 436 | 20241004 | 112700 | 44892620500 | 244500 | 244500 | 244500 | 244000 | 807 |
| 437 | 20241004 | 112600 | 44695524500 | 244500 | 244000 | 244500 | 244000 | 93 |
| 438 | 20241004 | 112500 | 44672827000 | 244500 | 244000 | 244500 | 244000 | 262 |
| 439 | 20241004 | 112400 | 44608885500 | 244000 | 244500 | 245000 | 244000 | 234 |
| 440 | 20241004 | 112300 | 44551671000 | 244500 | 244500 | 245000 | 244500 | 374 |
| 441 | 20241004 | 112200 | 44460222500 | 244500 | 244500 | 245000 | 244500 | 290 |
| 442 | 20241004 | 112100 | 44389316000 | 244500 | 244500 | 245000 | 244500 | 246 |
| 443 | 20241004 | 112000 | 44329147500 | 244500 | 245000 | 245000 | 244500 | 83 |
| 444 | 20241004 | 111900 | 44308853000 | 244500 | 244500 | 245000 | 244500 | 277 |
| 445 | 20241004 | 111800 | 44241118500 | 244500 | 245000 | 245000 | 244500 | 120 |
| 446 | 20241004 | 111700 | 44211759000 | 244500 | 244500 | 245000 | 244500 | 213 |
| 447 | 20241004 | 111600 | 44159655500 | 244500 | 244500 | 245000 | 244500 | 82 |
| 448 | 20241004 | 111500 | 44139594500 | 244500 | 244500 | 245000 | 244500 | 321 |
| 449 | 20241004 | 111400 | 44061107500 | 244500 | 244500 | 245000 | 244500 | 375 |
| 450 | 20241004 | 111300 | 43969413000 | 244500 | 244500 | 245000 | 244500 | 295 |
| 451 | 20241004 | 111200 | 43897280000 | 244500 | 244500 | 245000 | 244500 | 618 |
| 452 | 20241004 | 111100 | 43746178500 | 244500 | 245000 | 245000 | 244500 | 251 |
| 453 | 20241004 | 111000 | 43684729000 | 245000 | 245000 | 245500 | 245000 | 1052 |
| 454 | 20241004 | 110900 | 43426983500 | 245500 | 245000 | 245500 | 245000 | 335 |
| 455 | 20241004 | 110800 | 43344892000 | 245500 | 245000 | 245500 | 245000 | 327 |
| 456 | 20241004 | 110700 | 43264768500 | 245000 | 245000 | 245500 | 245000 | 311 |
| 457 | 20241004 | 110600 | 43188544500 | 245500 | 245500 | 245500 | 245000 | 1779 |
| 458 | 20241004 | 110500 | 42751939000 | 245500 | 245500 | 245500 | 245500 | 239 |
| 459 | 20241004 | 110400 | 42693264500 | 245500 | 246000 | 246500 | 245500 | 2538 |
| 460 | 20241004 | 110300 | 42068935000 | 246500 | 246000 | 246500 | 246000 | 51 |
| 461 | 20241004 | 110200 | 42056370500 | 246500 | 246500 | 246500 | 246000 | 350 |
| 462 | 20241004 | 110100 | 41970122000 | 246500 | 246500 | 246500 | 246000 | 264 |
| 463 | 20241004 | 110000 | 41905069500 | 246500 | 246000 | 246500 | 246000 | 110 |
| 464 | 20241004 | 105900 | 41877972000 | 246000 | 246500 | 246500 | 246000 | 136 |
| 465 | 20241004 | 105800 | 41844453500 | 246500 | 246000 | 246500 | 246000 | 233 |
| 466 | 20241004 | 105700 | 41787061500 | 246000 | 246500 | 246500 | 246000 | 223 |
| 467 | 20241004 | 105600 | 41732151500 | 246000 | 246500 | 246500 | 246000 | 97 |
| 468 | 20241004 | 105500 | 41708256000 | 246500 | 246000 | 246500 | 246000 | 164 |
| 469 | 20241004 | 105400 | 41667853500 | 246000 | 246000 | 246500 | 246000 | 235 |
| 470 | 20241004 | 105300 | 41609935000 | 246500 | 246500 | 246500 | 246000 | 846 |
| 471 | 20241004 | 105200 | 41401722000 | 246000 | 246500 | 246500 | 246000 | 539 |
| 472 | 20241004 | 105100 | 41268894500 | 246500 | 246500 | 247000 | 246000 | 1687 |
| 473 | 20241004 | 105000 | 40853109500 | 246500 | 247000 | 247000 | 246500 | 473 |
| 474 | 20241004 | 104900 | 40736295000 | 246500 | 246500 | 247000 | 246000 | 428 |
| 475 | 20241004 | 104800 | 40630774500 | 246500 | 246000 | 246500 | 246000 | 424 |
| 476 | 20241004 | 104700 | 40526454500 | 246500 | 246500 | 246500 | 246000 | 113 |
| 477 | 20241004 | 104600 | 40498609500 | 246000 | 246500 | 246500 | 246000 | 225 |
| 478 | 20241004 | 104500 | 40443188500 | 246000 | 246500 | 247000 | 246000 | 308 |
| 479 | 20241004 | 104400 | 40367283000 | 246000 | 246000 | 247000 | 246000 | 153 |
| 480 | 20241004 | 104300 | 40329585500 | 246500 | 246000 | 246500 | 246000 | 126 |
| 481 | 20241004 | 104200 | 40298542500 | 246500 | 246000 | 246500 | 246000 | 596 |
| 482 | 20241004 | 104100 | 40151648500 | 246000 | 246500 | 246500 | 246000 | 156 |
| 483 | 20241004 | 104000 | 40113258000 | 246500 | 246000 | 246500 | 246000 | 115 |
| 484 | 20241004 | 103900 | 40084961500 | 246000 | 246000 | 246500 | 246000 | 680 |
| 485 | 20241004 | 103800 | 39917662500 | 246500 | 246500 | 247000 | 246500 | 446 |
| 486 | 20241004 | 103700 | 39807722000 | 246500 | 247000 | 247000 | 246500 | 9 |
| 487 | 20241004 | 103600 | 39805503000 | 246500 | 246500 | 247000 | 246000 | 843 |
| 488 | 20241004 | 103500 | 39597688000 | 246000 | 246500 | 246500 | 246000 | 123 |
| 489 | 20241004 | 103400 | 39567393500 | 246500 | 246000 | 246500 | 246000 | 65 |
| 490 | 20241004 | 103300 | 39551399500 | 246000 | 245500 | 246500 | 245500 | 505 |
| 491 | 20241004 | 103200 | 39427268000 | 245500 | 245500 | 246000 | 245500 | 36 |
| 492 | 20241004 | 103100 | 39418429500 | 246000 | 245500 | 246500 | 245500 | 398 |
| 493 | 20241004 | 103000 | 39320526500 | 245500 | 245500 | 245500 | 245000 | 215 |
| 494 | 20241004 | 102900 | 39267752000 | 245500 | 245500 | 245500 | 245000 | 440 |
| 495 | 20241004 | 102800 | 39159746500 | 245000 | 245000 | 245500 | 245000 | 264 |
| 496 | 20241004 | 102700 | 39094949500 | 245000 | 246000 | 246000 | 245000 | 304 |
| 497 | 20241004 | 102600 | 39020308500 | 245500 | 246000 | 246500 | 245500 | 626 |
| 498 | 20241004 | 102500 | 38866373000 | 246000 | 246500 | 246500 | 246000 | 48 |
| 499 | 20241004 | 102400 | 38854564000 | 246000 | 246000 | 246500 | 246000 | 98 |
| 500 | 20241004 | 102300 | 38830450000 | 246000 | 245000 | 246000 | 245000 | 1401 |
| 501 | 20241004 | 102200 | 38486471000 | 245000 | 245500 | 246000 | 245000 | 558 |
| 502 | 20241004 | 102100 | 38349600500 | 245500 | 246000 | 246000 | 245500 | 232 |
| 503 | 20241004 | 102000 | 38292638000 | 246000 | 246000 | 246500 | 245500 | 353 |
| 504 | 20241004 | 101900 | 38205792000 | 246000 | 246500 | 246500 | 246000 | 670 |
| 505 | 20241004 | 101800 | 38040640000 | 246500 | 246000 | 247000 | 245500 | 738 |
| 506 | 20241004 | 101700 | 37858881000 | 246000 | 245500 | 246000 | 245500 | 892 |
| 507 | 20241004 | 101600 | 37639580000 | 245500 | 245500 | 246000 | 245000 | 2378 |
| 508 | 20241004 | 101500 | 37055727500 | 245500 | 246500 | 246500 | 245500 | 495 |
| 509 | 20241004 | 101400 | 36933961000 | 246000 | 246500 | 246500 | 246000 | 171 |
| 510 | 20241004 | 101300 | 36891875500 | 246000 | 246500 | 246500 | 246000 | 132 |
| 511 | 20241004 | 101200 | 36859349000 | 246500 | 247000 | 247000 | 246000 | 648 |
| 512 | 20241004 | 101100 | 36699565000 | 247000 | 247000 | 247000 | 246500 | 272 |
| 513 | 20241004 | 101000 | 36632393000 | 247000 | 246500 | 247000 | 246000 | 389 |
| 514 | 20241004 | 100900 | 36536478000 | 247000 | 247000 | 247000 | 246000 | 2004 |
| 515 | 20241004 | 100800 | 36041921000 | 247000 | 246500 | 247000 | 246000 | 815 |
| 516 | 20241004 | 100700 | 35840942500 | 246500 | 245500 | 246500 | 245500 | 3497 |
| 517 | 20241004 | 100600 | 34980988000 | 245500 | 245500 | 245500 | 245000 | 222 |
| 518 | 20241004 | 100500 | 34926500000 | 245500 | 245500 | 245500 | 245000 | 517 |
| 519 | 20241004 | 100400 | 34799611000 | 246000 | 245500 | 246000 | 245500 | 1880 |
| 520 | 20241004 | 100300 | 34338031000 | 245500 | 245000 | 245500 | 245000 | 285 |
| 521 | 20241004 | 100200 | 34268153500 | 244500 | 245000 | 245500 | 244500 | 2342 |
| 522 | 20241004 | 100100 | 33694358500 | 244500 | 245000 | 245500 | 244500 | 778 |
| 523 | 20241004 | 100000 | 33503717000 | 245000 | 244500 | 245000 | 244500 | 1055 |
| 524 | 20241004 | 095900 | 33245280000 | 245000 | 244500 | 245000 | 244500 | 1009 |
| 525 | 20241004 | 095800 | 32998209000 | 245000 | 245000 | 245000 | 244500 | 631 |
| 526 | 20241004 | 095700 | 32843644500 | 245000 | 244000 | 245000 | 244000 | 938 |
| 527 | 20241004 | 095600 | 32614301000 | 244500 | 244000 | 244500 | 243500 | 782 |
| 528 | 20241004 | 095500 | 32423358000 | 244000 | 244000 | 244000 | 243500 | 839 |
| 529 | 20241004 | 095400 | 32218983500 | 244000 | 244000 | 244500 | 243500 | 761 |
| 530 | 20241004 | 095300 | 32033314500 | 244000 | 243500 | 244500 | 243500 | 699 |
| 531 | 20241004 | 095200 | 31862751000 | 243500 | 243500 | 243500 | 243000 | 1961 |
| 532 | 20241004 | 095100 | 31385844000 | 243500 | 243500 | 244000 | 243000 | 429 |
| 533 | 20241004 | 095000 | 31281462500 | 243500 | 243000 | 244000 | 243000 | 539 |
| 534 | 20241004 | 094900 | 31150170000 | 243500 | 243000 | 243500 | 243000 | 248 |
| 535 | 20241004 | 094800 | 31089820500 | 243000 | 243000 | 243500 | 243000 | 343 |
| 536 | 20241004 | 094700 | 31006344500 | 243500 | 243000 | 243500 | 243000 | 372 |
| 537 | 20241004 | 094600 | 30915924500 | 243000 | 242500 | 243500 | 242500 | 965 |
| 538 | 20241004 | 094500 | 30681478000 | 243000 | 242500 | 243000 | 242500 | 280 |
| 539 | 20241004 | 094400 | 30613502500 | 243000 | 243500 | 243500 | 242500 | 1936 |
| 540 | 20241004 | 094300 | 30143149000 | 243000 | 243500 | 244000 | 243000 | 965 |
| 541 | 20241004 | 094200 | 29908303500 | 243500 | 243000 | 243500 | 243000 | 590 |
| 542 | 20241004 | 094100 | 29764865000 | 243500 | 244000 | 244000 | 243000 | 841 |
| 543 | 20241004 | 094000 | 29559993000 | 244000 | 244000 | 244000 | 243500 | 767 |
| 544 | 20241004 | 093900 | 29372875500 | 244000 | 243500 | 244500 | 243000 | 1166 |
| 545 | 20241004 | 093800 | 29088455000 | 243000 | 243000 | 243500 | 242500 | 906 |
| 546 | 20241004 | 093700 | 28868381500 | 242500 | 243000 | 243000 | 242500 | 1158 |
| 547 | 20241004 | 093600 | 28587309000 | 243000 | 243000 | 243000 | 242500 | 684 |
| 548 | 20241004 | 093500 | 28421136500 | 243000 | 243000 | 243000 | 242500 | 591 |
| 549 | 20241004 | 093400 | 28277579500 | 242500 | 242000 | 243000 | 242000 | 905 |
| 550 | 20241004 | 093300 | 28058236500 | 242000 | 242000 | 242500 | 242000 | 491 |
| 551 | 20241004 | 093200 | 27939327500 | 242500 | 242000 | 243000 | 242000 | 1065 |
| 552 | 20241004 | 093100 | 27681065500 | 242500 | 242000 | 242500 | 241500 | 1504 |
| 553 | 20241004 | 093000 | 27317062500 | 242000 | 242000 | 242500 | 241500 | 1265 |
| 554 | 20241004 | 092900 | 27010912500 | 242000 | 241500 | 242500 | 241500 | 440 |
| 555 | 20241004 | 092800 | 26904407000 | 242000 | 243000 | 243000 | 242000 | 3361 |
| 556 | 20241004 | 092700 | 26090541000 | 243000 | 243000 | 243500 | 242000 | 1757 |
| 557 | 20241004 | 092600 | 25663897500 | 243000 | 243000 | 243500 | 242500 | 2096 |
| 558 | 20241004 | 092500 | 25154574500 | 243000 | 242000 | 243000 | 241500 | 1314 |
| 559 | 20241004 | 092400 | 24836314500 | 242000 | 242000 | 242000 | 241000 | 6690 |
| 560 | 20241004 | 092300 | 23221770500 | 242000 | 242500 | 243000 | 241500 | 5650 |
| 561 | 20241004 | 092200 | 21853856000 | 242500 | 242500 | 243500 | 242500 | 859 |
| 562 | 20241004 | 092100 | 21645442000 | 242500 | 242000 | 243500 | 242000 | 1757 |
| 563 | 20241004 | 092000 | 21218725000 | 242500 | 243000 | 243000 | 242000 | 2980 |
| 564 | 20241004 | 091900 | 20495975000 | 243000 | 242500 | 243500 | 242500 | 1397 |
| 565 | 20241004 | 091800 | 20156542500 | 243000 | 243500 | 244000 | 242500 | 3967 |
| 566 | 20241004 | 091700 | 19191942000 | 243500 | 244500 | 245000 | 243500 | 3137 |
| 567 | 20241004 | 091600 | 18425806500 | 244500 | 245500 | 246000 | 244500 | 4092 |
| 568 | 20241004 | 091500 | 17422231000 | 246000 | 246000 | 246000 | 245500 | 713 |
| 569 | 20241004 | 091400 | 17246910000 | 246000 | 245500 | 246500 | 245500 | 1474 |
| 570 | 20241004 | 091300 | 16884462000 | 246000 | 245500 | 246000 | 245500 | 1072 |
| 571 | 20241004 | 091200 | 16621129000 | 245500 | 245500 | 246000 | 245000 | 2287 |
| 572 | 20241004 | 091100 | 16059602500 | 245500 | 245000 | 246000 | 244500 | 2171 |
| 573 | 20241004 | 091000 | 15527492500 | 245000 | 245000 | 245500 | 244000 | 1913 |
| 574 | 20241004 | 090900 | 15059624000 | 245000 | 246500 | 246500 | 244500 | 2297 |
| 575 | 20241004 | 090800 | 14495945000 | 246000 | 247500 | 247500 | 246000 | 1026 |
| 576 | 20241004 | 090700 | 14242632500 | 247000 | 247000 | 247500 | 246500 | 4663 |
| 577 | 20241004 | 090600 | 13091361500 | 246500 | 247000 | 248000 | 246500 | 2253 |
| 578 | 20241004 | 090500 | 12533941000 | 247000 | 247500 | 248500 | 246500 | 2760 |
| 579 | 20241004 | 090400 | 11850678500 | 247500 | 245500 | 248500 | 245000 | 7528 |
| 580 | 20241004 | 090300 | 9992400000 | 245500 | 243500 | 245500 | 243000 | 6271 |
| 581 | 20241004 | 090200 | 8459866000 | 244000 | 242500 | 244000 | 241000 | 10619 |
| 582 | 20241004 | 090100 | 5891907500 | 242500 | 244000 | 244000 | 241500 | 8214 |
| 583 | 20241004 | 090000 | 3898268500 | 243500 | 247500 | 247500 | 243500 | 15527 |