31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 184200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 2210 |
| 3 | 20241007 | 184100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20241007 | 184000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20241007 | 183900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20241007 | 183800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20241007 | 183700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20241007 | 183600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20241007 | 183500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20241007 | 183400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20241007 | 183300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20241007 | 183200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20241007 | 183100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20241007 | 183000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20241007 | 182900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20241007 | 182800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20241007 | 182700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20241007 | 182600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20241007 | 182500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20241007 | 182400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20241007 | 182300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20241007 | 182200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20241007 | 182100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20241007 | 182000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20241007 | 181900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20241007 | 181800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20241007 | 181700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20241007 | 181600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20241007 | 181500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20241007 | 181400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20241007 | 181300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20241007 | 181200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 2210 |
| 33 | 20241007 | 181100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20241007 | 181000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20241007 | 180900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20241007 | 180800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20241007 | 180700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20241007 | 180600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20241007 | 180500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20241007 | 180400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20241007 | 180300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20241007 | 180200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20241007 | 180100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20241007 | 180000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20241007 | 175900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20241007 | 175800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20241007 | 175700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20241007 | 175600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20241007 | 175500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20241007 | 175400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20241007 | 175300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20241007 | 175200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20241007 | 175100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20241007 | 175000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20241007 | 174900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20241007 | 174800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20241007 | 174700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20241007 | 174600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20241007 | 174500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20241007 | 174400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20241007 | 174300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20241007 | 174200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 2210 |
| 63 | 20241007 | 174100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20241007 | 174000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20241007 | 173900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20241007 | 173800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20241007 | 173700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20241007 | 173600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20241007 | 173500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20241007 | 173400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20241007 | 173300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20241007 | 173200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20241007 | 173100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20241007 | 173000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20241007 | 172900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20241007 | 172800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20241007 | 172700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20241007 | 172600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20241007 | 172500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20241007 | 172400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20241007 | 172300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20241007 | 172200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20241007 | 172100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20241007 | 172000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20241007 | 171900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20241007 | 171800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20241007 | 171700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20241007 | 171600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20241007 | 171500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20241007 | 171400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20241007 | 171300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20241007 | 171200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 2210 |
| 93 | 20241007 | 171100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20241007 | 171000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20241007 | 170900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20241007 | 170800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20241007 | 170700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20241007 | 170600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20241007 | 170500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20241007 | 170400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20241007 | 170300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20241007 | 170200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20241007 | 170100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20241007 | 170000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20241007 | 165900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20241007 | 165800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20241007 | 165700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20241007 | 165600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20241007 | 165500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20241007 | 165400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20241007 | 165300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20241007 | 165200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20241007 | 165100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20241007 | 165000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20241007 | 164900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20241007 | 164800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20241007 | 164700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20241007 | 164600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20241007 | 164500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20241007 | 164400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20241007 | 164300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20241007 | 164200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 2210 |
| 123 | 20241007 | 164100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20241007 | 164000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20241007 | 163900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20241007 | 163800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20241007 | 163700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20241007 | 163600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20241007 | 163500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20241007 | 163400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20241007 | 163300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20241007 | 163200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20241007 | 163100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20241007 | 163000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20241007 | 162900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20241007 | 162800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20241007 | 162700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20241007 | 162600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20241007 | 162500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20241007 | 162400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20241007 | 162300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20241007 | 162200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20241007 | 162100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20241007 | 162000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20241007 | 161900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20241007 | 161800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20241007 | 161700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20241007 | 161600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20241007 | 161500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20241007 | 161400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20241007 | 161300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20241007 | 161200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 2210 |
| 153 | 20241007 | 161100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20241007 | 161000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20241007 | 160900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20241007 | 160800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20241007 | 160700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20241007 | 160600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20241007 | 160500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20241007 | 160400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20241007 | 160300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20241007 | 160200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20241007 | 160100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20241007 | 160000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20241007 | 155900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20241007 | 155800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20241007 | 155700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20241007 | 155600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20241007 | 155500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20241007 | 155400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20241007 | 155300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20241007 | 155200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20241007 | 155100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20241007 | 155000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20241007 | 154900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20241007 | 154800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20241007 | 154700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20241007 | 154600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20241007 | 154500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20241007 | 154400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20241007 | 154300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20241007 | 154200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 2210 |
| 183 | 20241007 | 154100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20241007 | 154000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20241007 | 153900 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20241007 | 153800 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20241007 | 153700 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20241007 | 153600 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20241007 | 153500 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20241007 | 153400 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20241007 | 153300 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20241007 | 153200 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20241007 | 153100 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20241007 | 153000 | 5766505700 | 25200 | 25200 | 25200 | 25200 | 2210 |
| 195 | 20241007 | 152900 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20241007 | 152800 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20241007 | 152700 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20241007 | 152600 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20241007 | 152500 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20241007 | 152400 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20241007 | 152300 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20241007 | 152200 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20241007 | 152100 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20241007 | 152000 | 5710813700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20241007 | 151900 | 5710813700 | 25100 | 25150 | 25150 | 25100 | 987 |
| 206 | 20241007 | 151800 | 5686023350 | 25150 | 25150 | 25200 | 25100 | 183 |
| 207 | 20241007 | 151700 | 5681420900 | 25150 | 25200 | 25250 | 25150 | 680 |
| 208 | 20241007 | 151600 | 5664293800 | 25200 | 25150 | 25250 | 25150 | 786 |
| 209 | 20241007 | 151500 | 5644498300 | 25150 | 25200 | 25250 | 25150 | 761 |
| 210 | 20241007 | 151400 | 5625327600 | 25200 | 25250 | 25300 | 25200 | 571 |
| 211 | 20241007 | 151300 | 5610909150 | 25200 | 25250 | 25250 | 25150 | 1383 |
| 212 | 20241007 | 151200 | 5576054950 | 25250 | 25200 | 25300 | 25200 | 343 |
| 213 | 20241007 | 151100 | 5567397200 | 25200 | 25250 | 25300 | 25200 | 334 |
| 214 | 20241007 | 151000 | 5558965200 | 25250 | 25350 | 25350 | 25250 | 788 |
| 215 | 20241007 | 150900 | 5539037050 | 25300 | 25300 | 25350 | 25250 | 1024 |
| 216 | 20241007 | 150800 | 5513104900 | 25350 | 25350 | 25350 | 25350 | 845 |
| 217 | 20241007 | 150700 | 5491684150 | 25350 | 25300 | 25350 | 25300 | 812 |
| 218 | 20241007 | 150600 | 5471115550 | 25300 | 25300 | 25300 | 25250 | 564 |
| 219 | 20241007 | 150500 | 5456847700 | 25300 | 25300 | 25300 | 25250 | 364 |
| 220 | 20241007 | 150400 | 5447644100 | 25250 | 25250 | 25350 | 25250 | 826 |
| 221 | 20241007 | 150300 | 5426771400 | 25300 | 25350 | 25350 | 25250 | 512 |
| 222 | 20241007 | 150200 | 5413807200 | 25300 | 25300 | 25350 | 25250 | 452 |
| 223 | 20241007 | 150100 | 5402371950 | 25300 | 25300 | 25350 | 25250 | 981 |
| 224 | 20241007 | 150000 | 5377578500 | 25300 | 25300 | 25300 | 25250 | 683 |
| 225 | 20241007 | 145900 | 5360301500 | 25250 | 25300 | 25300 | 25250 | 575 |
| 226 | 20241007 | 145800 | 5345759450 | 25300 | 25300 | 25300 | 25250 | 980 |
| 227 | 20241007 | 145700 | 5320968350 | 25300 | 25250 | 25300 | 25250 | 442 |
| 228 | 20241007 | 145600 | 5309789500 | 25250 | 25200 | 25250 | 25200 | 541 |
| 229 | 20241007 | 145500 | 5296131150 | 25200 | 25200 | 25250 | 25200 | 794 |
| 230 | 20241007 | 145400 | 5276086550 | 25250 | 25200 | 25250 | 25150 | 644 |
| 231 | 20241007 | 145300 | 5259847450 | 25200 | 25150 | 25200 | 25150 | 349 |
| 232 | 20241007 | 145200 | 5251054000 | 25150 | 25250 | 25250 | 25150 | 1214 |
| 233 | 20241007 | 145100 | 5220427550 | 25200 | 25200 | 25250 | 25150 | 632 |
| 234 | 20241007 | 145000 | 5204492200 | 25200 | 25200 | 25200 | 25150 | 542 |
| 235 | 20241007 | 144900 | 5190837450 | 25200 | 25200 | 25200 | 25150 | 528 |
| 236 | 20241007 | 144800 | 5177531900 | 25200 | 25250 | 25250 | 25150 | 1535 |
| 237 | 20241007 | 144700 | 5138807700 | 25250 | 25250 | 25250 | 25200 | 621 |
| 238 | 20241007 | 144600 | 5123133200 | 25250 | 25250 | 25250 | 25200 | 518 |
| 239 | 20241007 | 144500 | 5110061200 | 25200 | 25250 | 25250 | 25200 | 487 |
| 240 | 20241007 | 144400 | 5097770300 | 25250 | 25150 | 25250 | 25150 | 449 |
| 241 | 20241007 | 144300 | 5086457000 | 25150 | 25200 | 25200 | 25150 | 909 |
| 242 | 20241007 | 144200 | 5063550250 | 25200 | 25200 | 25250 | 25200 | 722 |
| 243 | 20241007 | 144100 | 5045325100 | 25200 | 25200 | 25250 | 25200 | 413 |
| 244 | 20241007 | 144000 | 5034903650 | 25250 | 25200 | 25250 | 25200 | 462 |
| 245 | 20241007 | 143900 | 5023243150 | 25250 | 25250 | 25250 | 25150 | 610 |
| 246 | 20241007 | 143800 | 5007850050 | 25200 | 25250 | 25250 | 25200 | 451 |
| 247 | 20241007 | 143700 | 4996471650 | 25250 | 25250 | 25250 | 25200 | 414 |
| 248 | 20241007 | 143600 | 4986020800 | 25250 | 25200 | 25250 | 25200 | 504 |
| 249 | 20241007 | 143500 | 4973303100 | 25150 | 25200 | 25250 | 25150 | 409 |
| 250 | 20241007 | 143400 | 4962998700 | 25200 | 25200 | 25200 | 25200 | 399 |
| 251 | 20241007 | 143300 | 4952943900 | 25200 | 25200 | 25200 | 25150 | 431 |
| 252 | 20241007 | 143200 | 4942085150 | 25250 | 25200 | 25250 | 25150 | 946 |
| 253 | 20241007 | 143100 | 4918235200 | 25200 | 25150 | 25200 | 25100 | 1317 |
| 254 | 20241007 | 143000 | 4885079550 | 25150 | 25100 | 25150 | 25100 | 637 |
| 255 | 20241007 | 142900 | 4869062300 | 25100 | 25050 | 25150 | 25050 | 1121 |
| 256 | 20241007 | 142800 | 4840918850 | 25100 | 25050 | 25100 | 25050 | 625 |
| 257 | 20241007 | 142700 | 4825254600 | 25050 | 25050 | 25050 | 25000 | 511 |
| 258 | 20241007 | 142600 | 4812456100 | 25050 | 25050 | 25050 | 25000 | 536 |
| 259 | 20241007 | 142500 | 4799030550 | 25000 | 25000 | 25050 | 25000 | 231 |
| 260 | 20241007 | 142400 | 4793247650 | 25000 | 24950 | 25000 | 24900 | 336 |
| 261 | 20241007 | 142300 | 4784853050 | 24900 | 24950 | 24950 | 24900 | 367 |
| 262 | 20241007 | 142200 | 4775697700 | 24950 | 24950 | 24950 | 24900 | 162 |
| 263 | 20241007 | 142100 | 4771659250 | 24950 | 24900 | 24950 | 24900 | 132 |
| 264 | 20241007 | 142000 | 4768369200 | 24950 | 24950 | 24950 | 24950 | 220 |
| 265 | 20241007 | 141900 | 4762880200 | 24950 | 24900 | 24950 | 24850 | 134 |
| 266 | 20241007 | 141800 | 4759542950 | 24850 | 24900 | 24900 | 24850 | 188 |
| 267 | 20241007 | 141700 | 4754866650 | 24900 | 24900 | 24900 | 24850 | 135 |
| 268 | 20241007 | 141600 | 4751508950 | 24900 | 24900 | 24900 | 24850 | 59 |
| 269 | 20241007 | 141500 | 4750040000 | 24900 | 24900 | 24950 | 24850 | 167 |
| 270 | 20241007 | 141400 | 4745883550 | 24950 | 24950 | 24950 | 24900 | 101 |
| 271 | 20241007 | 141300 | 4743364150 | 24950 | 24950 | 24950 | 24950 | 106 |
| 272 | 20241007 | 141200 | 4740719450 | 24950 | 24850 | 24950 | 24850 | 84 |
| 273 | 20241007 | 141100 | 4738630950 | 24900 | 25000 | 25000 | 24900 | 93 |
| 274 | 20241007 | 141000 | 4736311300 | 25000 | 24950 | 25000 | 24900 | 188 |
| 275 | 20241007 | 140900 | 4731618350 | 24950 | 24950 | 25000 | 24900 | 298 |
| 276 | 20241007 | 140800 | 4724187450 | 24900 | 24950 | 24950 | 24900 | 253 |
| 277 | 20241007 | 140700 | 4717878900 | 24950 | 24950 | 24950 | 24950 | 60 |
| 278 | 20241007 | 140600 | 4716381900 | 24900 | 24900 | 24900 | 24800 | 178 |
| 279 | 20241007 | 140500 | 4711953750 | 24900 | 24950 | 24950 | 24850 | 101 |
| 280 | 20241007 | 140400 | 4709437150 | 24950 | 24950 | 24950 | 24950 | 55 |
| 281 | 20241007 | 140300 | 4708064900 | 24950 | 24900 | 24950 | 24900 | 133 |
| 282 | 20241007 | 140200 | 4704750900 | 24900 | 24900 | 24950 | 24850 | 273 |
| 283 | 20241007 | 140100 | 4697962400 | 24900 | 24900 | 24950 | 24850 | 81 |
| 284 | 20241007 | 140000 | 4695946850 | 24900 | 24850 | 24900 | 24850 | 101 |
| 285 | 20241007 | 135900 | 4693434150 | 24850 | 24850 | 24850 | 24850 | 240 |
| 286 | 20241007 | 135800 | 4687470150 | 24750 | 24800 | 24800 | 24750 | 291 |
| 287 | 20241007 | 135700 | 4680256850 | 24800 | 24750 | 24800 | 24750 | 48 |
| 288 | 20241007 | 135600 | 4679068650 | 24800 | 24750 | 24800 | 24750 | 99 |
| 289 | 20241007 | 135500 | 4676618300 | 24800 | 24750 | 24800 | 24750 | 174 |
| 290 | 20241007 | 135400 | 4672311700 | 24750 | 24800 | 24850 | 24750 | 157 |
| 291 | 20241007 | 135300 | 4668418100 | 24850 | 24800 | 24850 | 24800 | 9 |
| 292 | 20241007 | 135200 | 4668194800 | 24800 | 24800 | 24850 | 24800 | 33 |
| 293 | 20241007 | 135100 | 4667376350 | 24800 | 24700 | 24800 | 24700 | 1382 |
| 294 | 20241007 | 135000 | 4633174600 | 24750 | 24750 | 24750 | 24750 | 8 |
| 295 | 20241007 | 134900 | 4632976600 | 24750 | 24750 | 24750 | 24750 | 1 |
| 296 | 20241007 | 134800 | 4632951850 | 24750 | 24750 | 24750 | 24700 | 1065 |
| 297 | 20241007 | 134700 | 4606621650 | 24800 | 24800 | 24800 | 24800 | 14 |
| 298 | 20241007 | 134600 | 4606274450 | 24800 | 24750 | 24800 | 24750 | 102 |
| 299 | 20241007 | 134500 | 4603744900 | 24750 | 24750 | 24750 | 24700 | 79 |
| 300 | 20241007 | 134400 | 4601793250 | 24750 | 24750 | 24750 | 24750 | 429 |
| 301 | 20241007 | 134300 | 4591175500 | 24750 | 24750 | 24750 | 24700 | 41 |
| 302 | 20241007 | 134200 | 4590162550 | 24750 | 24700 | 24750 | 24700 | 97 |
| 303 | 20241007 | 134100 | 4587766550 | 24700 | 24750 | 24750 | 24700 | 144 |
| 304 | 20241007 | 134000 | 4584206750 | 24750 | 24700 | 24750 | 24700 | 2396 |
| 305 | 20241007 | 133900 | 4525008300 | 24700 | 24750 | 24750 | 24700 | 2796 |
| 306 | 20241007 | 133800 | 4455939750 | 24800 | 24750 | 24800 | 24700 | 1074 |
| 307 | 20241007 | 133700 | 4429403800 | 24750 | 24800 | 24800 | 24750 | 209 |
| 308 | 20241007 | 133600 | 4424231000 | 24800 | 24700 | 24800 | 24700 | 303 |
| 309 | 20241007 | 133500 | 4416733600 | 24750 | 24750 | 24750 | 24700 | 3483 |
| 310 | 20241007 | 133400 | 4330532650 | 24750 | 24800 | 24800 | 24750 | 52 |
| 311 | 20241007 | 133300 | 4329244800 | 24850 | 24800 | 24850 | 24800 | 444 |
| 312 | 20241007 | 133200 | 4318233450 | 24800 | 24900 | 24900 | 24800 | 2201 |
| 313 | 20241007 | 133100 | 4263600800 | 24850 | 24900 | 24900 | 24850 | 71 |
| 314 | 20241007 | 133000 | 4261836400 | 24900 | 24850 | 24900 | 24850 | 54 |
| 315 | 20241007 | 132900 | 4260494400 | 24850 | 24900 | 24900 | 24850 | 170 |
| 316 | 20241007 | 132800 | 4256269450 | 24900 | 24900 | 24900 | 24900 | 83 |
| 317 | 20241007 | 132700 | 4254202750 | 24850 | 24850 | 24900 | 24850 | 102 |
| 318 | 20241007 | 132600 | 4251667350 | 24850 | 24850 | 24900 | 24850 | 58 |
| 319 | 20241007 | 132500 | 4250223350 | 24900 | 24800 | 24900 | 24800 | 45 |
| 320 | 20241007 | 132400 | 4249107050 | 24800 | 24850 | 24900 | 24800 | 1773 |
| 321 | 20241007 | 132300 | 4205080600 | 24900 | 24950 | 24950 | 24900 | 501 |
| 322 | 20241007 | 132200 | 4192605650 | 24950 | 25000 | 25000 | 24950 | 53 |
| 323 | 20241007 | 132100 | 4191283050 | 24950 | 25000 | 25000 | 24950 | 247 |
| 324 | 20241007 | 132000 | 4185120050 | 25000 | 24950 | 25000 | 24950 | 527 |
| 325 | 20241007 | 131900 | 4171971250 | 24950 | 24950 | 24950 | 24950 | 7 |
| 326 | 20241007 | 131800 | 4171796600 | 25000 | 25000 | 25000 | 24950 | 147 |
| 327 | 20241007 | 131700 | 4168126800 | 24950 | 24950 | 24950 | 24950 | 422 |
| 328 | 20241007 | 131600 | 4157597900 | 24900 | 24850 | 24900 | 24850 | 294 |
| 329 | 20241007 | 131500 | 4150278550 | 24900 | 24800 | 24950 | 24800 | 48 |
| 330 | 20241007 | 131400 | 4149087800 | 24800 | 24950 | 24950 | 24800 | 3521 |
| 331 | 20241007 | 131300 | 4061665050 | 25000 | 24950 | 25000 | 24950 | 1186 |
| 332 | 20241007 | 131200 | 4032064200 | 25000 | 25000 | 25000 | 25000 | 94 |
| 333 | 20241007 | 131100 | 4029714200 | 25000 | 25000 | 25050 | 25000 | 297 |
| 334 | 20241007 | 131000 | 4022289150 | 24950 | 24950 | 25000 | 24950 | 84 |
| 335 | 20241007 | 130900 | 4020190900 | 25000 | 25000 | 25000 | 25000 | 14 |
| 336 | 20241007 | 130800 | 4019840900 | 25000 | 25000 | 25000 | 24950 | 45 |
| 337 | 20241007 | 130700 | 4018717600 | 24950 | 25000 | 25000 | 24950 | 320 |
| 338 | 20241007 | 130600 | 4010728550 | 25000 | 25000 | 25000 | 24950 | 1014 |
| 339 | 20241007 | 130500 | 3985403200 | 25050 | 25050 | 25050 | 25050 | 5 |
| 340 | 20241007 | 130400 | 3985277950 | 25000 | 25000 | 25000 | 25000 | 50 |
| 341 | 20241007 | 130300 | 3984027950 | 25050 | 25050 | 25050 | 25050 | 3 |
| 342 | 20241007 | 130200 | 3983952800 | 25050 | 25050 | 25050 | 25000 | 241 |
| 343 | 20241007 | 130100 | 3977927050 | 25050 | 25050 | 25050 | 25000 | 304 |
| 344 | 20241007 | 130000 | 3970318000 | 25050 | 25150 | 25150 | 25050 | 442 |
| 345 | 20241007 | 125900 | 3959238000 | 25150 | 25150 | 25150 | 25150 | 113 |
| 346 | 20241007 | 125800 | 3956396050 | 25050 | 25200 | 25200 | 25050 | 2391 |
| 347 | 20241007 | 125700 | 3896412200 | 25200 | 25150 | 25200 | 25150 | 20 |
| 348 | 20241007 | 125600 | 3895909150 | 25200 | 25200 | 25200 | 25200 | 4 |
| 349 | 20241007 | 125500 | 3895808350 | 25200 | 25200 | 25200 | 25200 | 2 |
| 350 | 20241007 | 125400 | 3895757950 | 25200 | 25200 | 25200 | 25150 | 568 |
| 351 | 20241007 | 125300 | 3881448150 | 25200 | 25250 | 25250 | 25200 | 999 |
| 352 | 20241007 | 125200 | 3856273250 | 25250 | 25250 | 25250 | 25200 | 412 |
| 353 | 20241007 | 125100 | 3845885250 | 25250 | 25200 | 25250 | 25200 | 158 |
| 354 | 20241007 | 125000 | 3841903450 | 25250 | 25250 | 25250 | 25200 | 182 |
| 355 | 20241007 | 124900 | 3837309000 | 25250 | 25200 | 25250 | 25200 | 6292 |
| 356 | 20241007 | 124800 | 3678648250 | 25150 | 25150 | 25200 | 25150 | 65 |
| 357 | 20241007 | 124700 | 3677013450 | 25200 | 25200 | 25200 | 25150 | 149 |
| 358 | 20241007 | 124600 | 3673260900 | 25200 | 25150 | 25200 | 25150 | 8 |
| 359 | 20241007 | 124500 | 3673059400 | 25200 | 25150 | 25200 | 25150 | 16 |
| 360 | 20241007 | 124400 | 3672656750 | 25200 | 25200 | 25200 | 25150 | 381 |
| 361 | 20241007 | 124300 | 3663057950 | 25150 | 25200 | 25200 | 25150 | 309 |
| 362 | 20241007 | 124200 | 3655286550 | 25150 | 25150 | 25200 | 25150 | 146 |
| 363 | 20241007 | 124100 | 3651614550 | 25150 | 25150 | 25200 | 25150 | 45 |
| 364 | 20241007 | 124000 | 3650482650 | 25150 | 25150 | 25200 | 25150 | 857 |
| 365 | 20241007 | 123900 | 3628929000 | 25100 | 25100 | 25150 | 25100 | 167 |
| 366 | 20241007 | 123800 | 3624736950 | 25100 | 25050 | 25100 | 25050 | 75 |
| 367 | 20241007 | 123700 | 3622855550 | 25100 | 25050 | 25100 | 25050 | 49 |
| 368 | 20241007 | 123600 | 3621626650 | 25100 | 25050 | 25100 | 25050 | 19 |
| 369 | 20241007 | 123500 | 3621150600 | 25100 | 25100 | 25150 | 25100 | 580 |
| 370 | 20241007 | 123400 | 3606592500 | 25150 | 25100 | 25150 | 25100 | 60 |
| 371 | 20241007 | 123300 | 3605086450 | 25100 | 25150 | 25150 | 25100 | 62 |
| 372 | 20241007 | 123200 | 3603530100 | 25100 | 25100 | 25150 | 25100 | 269 |
| 373 | 20241007 | 123100 | 3596778100 | 25100 | 25100 | 25150 | 25100 | 167 |
| 374 | 20241007 | 123000 | 3592585300 | 25100 | 25150 | 25150 | 25100 | 77 |
| 375 | 20241007 | 122900 | 3590650550 | 25100 | 25150 | 25150 | 25100 | 86 |
| 376 | 20241007 | 122800 | 3588491650 | 25100 | 25100 | 25100 | 25100 | 0 |
| 377 | 20241007 | 122700 | 3588491650 | 25100 | 25100 | 25150 | 25100 | 111 |
| 378 | 20241007 | 122600 | 3585705300 | 25100 | 25100 | 25150 | 25100 | 49 |
| 379 | 20241007 | 122500 | 3584475150 | 25100 | 25100 | 25100 | 25100 | 2 |
| 380 | 20241007 | 122400 | 3584424950 | 25150 | 25150 | 25150 | 25050 | 199 |
| 381 | 20241007 | 122300 | 3579431450 | 25100 | 25050 | 25100 | 25050 | 479 |
| 382 | 20241007 | 122200 | 3567419900 | 25050 | 25100 | 25100 | 25050 | 4 |
| 383 | 20241007 | 122100 | 3567319600 | 25100 | 25050 | 25100 | 25050 | 51 |
| 384 | 20241007 | 122000 | 3566040900 | 25100 | 25050 | 25100 | 25050 | 62 |
| 385 | 20241007 | 121900 | 3564486800 | 25100 | 25050 | 25100 | 25050 | 143 |
| 386 | 20241007 | 121800 | 3560904500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 387 | 20241007 | 121700 | 3560904500 | 25100 | 25100 | 25150 | 25100 | 105 |
| 388 | 20241007 | 121600 | 3558268900 | 25100 | 25100 | 25150 | 25100 | 210 |
| 389 | 20241007 | 121500 | 3552996850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 390 | 20241007 | 121400 | 3552996850 | 25100 | 25050 | 25100 | 25050 | 190 |
| 391 | 20241007 | 121300 | 3548237200 | 25050 | 25000 | 25050 | 25000 | 881 |
| 392 | 20241007 | 121200 | 3526171600 | 25050 | 25000 | 25050 | 25000 | 105 |
| 393 | 20241007 | 121100 | 3523546400 | 25000 | 25050 | 25050 | 25000 | 485 |
| 394 | 20241007 | 121000 | 3511421300 | 25050 | 25050 | 25050 | 25050 | 722 |
| 395 | 20241007 | 120900 | 3493335200 | 24950 | 25100 | 25100 | 24950 | 993 |
| 396 | 20241007 | 120800 | 3468469350 | 25100 | 25100 | 25100 | 25100 | 7 |
| 397 | 20241007 | 120700 | 3468293650 | 25100 | 25150 | 25150 | 25100 | 241 |
| 398 | 20241007 | 120600 | 3462237550 | 25100 | 25200 | 25200 | 25100 | 1506 |
| 399 | 20241007 | 120500 | 3424376650 | 25200 | 25150 | 25250 | 25150 | 5522 |
| 400 | 20241007 | 120400 | 3285208100 | 25100 | 25200 | 25200 | 25100 | 942 |
| 401 | 20241007 | 120300 | 3261489450 | 25200 | 25150 | 25200 | 25150 | 450 |
| 402 | 20241007 | 120200 | 3250155950 | 25200 | 25100 | 25200 | 25100 | 3149 |
| 403 | 20241007 | 120100 | 3170945650 | 25100 | 25050 | 25100 | 25050 | 23 |
| 404 | 20241007 | 120000 | 3170369250 | 25100 | 25050 | 25100 | 25050 | 22 |
| 405 | 20241007 | 115900 | 3169818000 | 25100 | 25100 | 25100 | 25050 | 51 |
| 406 | 20241007 | 115800 | 3168540300 | 25050 | 25050 | 25050 | 25050 | 6 |
| 407 | 20241007 | 115700 | 3168390000 | 25050 | 25100 | 25100 | 25050 | 104 |
| 408 | 20241007 | 115600 | 3165784600 | 25100 | 25050 | 25100 | 25050 | 36 |
| 409 | 20241007 | 115500 | 3164881800 | 25100 | 25100 | 25100 | 25100 | 470 |
| 410 | 20241007 | 115400 | 3153084800 | 25100 | 25100 | 25100 | 25050 | 45 |
| 411 | 20241007 | 115300 | 3151957400 | 25050 | 25050 | 25050 | 25050 | 21 |
| 412 | 20241007 | 115200 | 3151431350 | 25100 | 25050 | 25100 | 25050 | 575 |
| 413 | 20241007 | 115100 | 3137001100 | 25100 | 25050 | 25100 | 25000 | 45 |
| 414 | 20241007 | 115000 | 3135874050 | 25050 | 25050 | 25050 | 25050 | 87 |
| 415 | 20241007 | 114900 | 3133694700 | 25050 | 25050 | 25050 | 25000 | 656 |
| 416 | 20241007 | 114800 | 3117266000 | 25050 | 25000 | 25050 | 25000 | 57 |
| 417 | 20241007 | 114700 | 3115838300 | 25000 | 25050 | 25050 | 25000 | 549 |
| 418 | 20241007 | 114600 | 3102113200 | 25050 | 25050 | 25050 | 25050 | 27 |
| 419 | 20241007 | 114500 | 3101436850 | 25100 | 25050 | 25100 | 25050 | 91 |
| 420 | 20241007 | 114400 | 3099157150 | 25050 | 25050 | 25050 | 25000 | 39 |
| 421 | 20241007 | 114300 | 3098181800 | 25000 | 25000 | 25000 | 25000 | 17 |
| 422 | 20241007 | 114200 | 3097756800 | 25000 | 25050 | 25050 | 25000 | 144 |
| 423 | 20241007 | 114100 | 3094155500 | 25000 | 25100 | 25100 | 25000 | 408 |
| 424 | 20241007 | 114000 | 3083938300 | 25050 | 25050 | 25100 | 25050 | 169 |
| 425 | 20241007 | 113900 | 3079704250 | 25100 | 25100 | 25100 | 25050 | 36 |
| 426 | 20241007 | 113800 | 3078802300 | 25100 | 25100 | 25100 | 25100 | 1 |
| 427 | 20241007 | 113700 | 3078777200 | 25050 | 25050 | 25100 | 25000 | 549 |
| 428 | 20241007 | 113600 | 3065024800 | 25100 | 25100 | 25100 | 25100 | 1 |
| 429 | 20241007 | 113500 | 3064999700 | 25050 | 25100 | 25100 | 25050 | 182 |
| 430 | 20241007 | 113400 | 3060435450 | 25050 | 25050 | 25050 | 25000 | 485 |
| 431 | 20241007 | 113300 | 3048289950 | 25050 | 25000 | 25050 | 25000 | 271 |
| 432 | 20241007 | 113200 | 3041514900 | 25000 | 25000 | 25050 | 25000 | 91 |
| 433 | 20241007 | 113100 | 3039239850 | 25050 | 25000 | 25050 | 25000 | 129 |
| 434 | 20241007 | 113000 | 3036014750 | 25000 | 25050 | 25050 | 25000 | 242 |
| 435 | 20241007 | 112900 | 3029955850 | 25050 | 25100 | 25150 | 25050 | 357 |
| 436 | 20241007 | 112800 | 3020995700 | 25100 | 25150 | 25150 | 25100 | 7 |
| 437 | 20241007 | 112700 | 3020819700 | 25100 | 25150 | 25150 | 25100 | 53 |
| 438 | 20241007 | 112600 | 3019489350 | 25150 | 25100 | 25150 | 25100 | 337 |
| 439 | 20241007 | 112500 | 3011030200 | 25150 | 25150 | 25150 | 25100 | 381 |
| 440 | 20241007 | 112400 | 3001450300 | 25150 | 25100 | 25150 | 25100 | 93 |
| 441 | 20241007 | 112300 | 2999113450 | 25150 | 25150 | 25150 | 25100 | 25 |
| 442 | 20241007 | 112200 | 2998484750 | 25150 | 25200 | 25200 | 25150 | 66 |
| 443 | 20241007 | 112100 | 2996824750 | 25200 | 25150 | 25200 | 25100 | 450 |
| 444 | 20241007 | 112000 | 2985508100 | 25100 | 25150 | 25150 | 25100 | 528 |
| 445 | 20241007 | 111900 | 2972234700 | 25100 | 25050 | 25100 | 25050 | 1344 |
| 446 | 20241007 | 111800 | 2938553350 | 25050 | 25050 | 25050 | 25000 | 51 |
| 447 | 20241007 | 111700 | 2937277700 | 25050 | 25050 | 25050 | 25000 | 699 |
| 448 | 20241007 | 111600 | 2919769150 | 25050 | 25050 | 25050 | 25000 | 22 |
| 449 | 20241007 | 111500 | 2919218900 | 25000 | 25000 | 25000 | 24950 | 239 |
| 450 | 20241007 | 111400 | 2913245250 | 24950 | 24900 | 24950 | 24900 | 507 |
| 451 | 20241007 | 111300 | 2900596700 | 24950 | 24950 | 24950 | 24950 | 35 |
| 452 | 20241007 | 111200 | 2899723450 | 24950 | 24950 | 24950 | 24950 | 526 |
| 453 | 20241007 | 111100 | 2886599750 | 25000 | 25000 | 25000 | 24950 | 61 |
| 454 | 20241007 | 111000 | 2885075650 | 25000 | 25000 | 25000 | 24950 | 585 |
| 455 | 20241007 | 110900 | 2870452050 | 25000 | 25050 | 25050 | 25000 | 288 |
| 456 | 20241007 | 110800 | 2863251700 | 25050 | 25050 | 25150 | 25000 | 4407 |
| 457 | 20241007 | 110700 | 2752763700 | 25050 | 25000 | 25050 | 25000 | 1216 |
| 458 | 20241007 | 110600 | 2722357800 | 25000 | 24850 | 25000 | 24850 | 1961 |
| 459 | 20241007 | 110500 | 2673476050 | 24850 | 24800 | 24850 | 24800 | 52 |
| 460 | 20241007 | 110400 | 2672186350 | 24850 | 24800 | 24850 | 24800 | 48 |
| 461 | 20241007 | 110300 | 2670995900 | 24850 | 24850 | 24850 | 24850 | 9 |
| 462 | 20241007 | 110200 | 2670772250 | 24800 | 24850 | 24850 | 24800 | 5 |
| 463 | 20241007 | 110100 | 2670648150 | 24850 | 24900 | 24900 | 24850 | 27 |
| 464 | 20241007 | 110000 | 2669977050 | 24850 | 24900 | 24900 | 24850 | 156 |
| 465 | 20241007 | 105900 | 2666100300 | 24900 | 24850 | 24900 | 24850 | 12 |
| 466 | 20241007 | 105800 | 2665802050 | 24850 | 24850 | 24850 | 24850 | 30 |
| 467 | 20241007 | 105700 | 2665056550 | 24850 | 24850 | 24850 | 24850 | 82 |
| 468 | 20241007 | 105600 | 2663018850 | 24900 | 24900 | 24900 | 24850 | 75 |
| 469 | 20241007 | 105500 | 2661152350 | 24900 | 24900 | 24900 | 24850 | 32 |
| 470 | 20241007 | 105400 | 2660357000 | 24800 | 24800 | 24800 | 24800 | 11 |
| 471 | 20241007 | 105300 | 2660084200 | 24900 | 24900 | 24900 | 24900 | 152 |
| 472 | 20241007 | 105200 | 2656299400 | 24900 | 24850 | 24900 | 24850 | 733 |
| 473 | 20241007 | 105100 | 2638083400 | 24850 | 24850 | 24900 | 24850 | 66 |
| 474 | 20241007 | 105000 | 2636443250 | 24850 | 24850 | 24850 | 24750 | 98 |
| 475 | 20241007 | 104900 | 2634011750 | 24900 | 24800 | 24900 | 24800 | 574 |
| 476 | 20241007 | 104800 | 2619751000 | 24800 | 24750 | 24800 | 24750 | 33 |
| 477 | 20241007 | 104700 | 2618933850 | 24800 | 24650 | 24800 | 24650 | 520 |
| 478 | 20241007 | 104600 | 2606075350 | 24700 | 24650 | 24700 | 24650 | 134 |
| 479 | 20241007 | 104500 | 2602765600 | 24700 | 24600 | 24700 | 24600 | 1578 |
| 480 | 20241007 | 104400 | 2563904750 | 24650 | 24650 | 24700 | 24650 | 570 |
| 481 | 20241007 | 104300 | 2549849250 | 24650 | 24650 | 24700 | 24600 | 2385 |
| 482 | 20241007 | 104200 | 2490992250 | 24650 | 24750 | 24750 | 24650 | 1411 |
| 483 | 20241007 | 104100 | 2456141450 | 24750 | 24750 | 24750 | 24750 | 81 |
| 484 | 20241007 | 104000 | 2454136700 | 24750 | 24700 | 24750 | 24700 | 553 |
| 485 | 20241007 | 103900 | 2440460000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 486 | 20241007 | 103800 | 2440460000 | 24700 | 24700 | 24700 | 24700 | 41 |
| 487 | 20241007 | 103700 | 2439447300 | 24700 | 24700 | 24750 | 24700 | 1375 |
| 488 | 20241007 | 103600 | 2405484750 | 24750 | 24750 | 24750 | 24750 | 785 |
| 489 | 20241007 | 103500 | 2386056000 | 24800 | 24800 | 24800 | 24750 | 147 |
| 490 | 20241007 | 103400 | 2382415200 | 24800 | 24850 | 24850 | 24750 | 423 |
| 491 | 20241007 | 103300 | 2371925800 | 24800 | 24800 | 24850 | 24800 | 263 |
| 492 | 20241007 | 103200 | 2365402100 | 24800 | 24750 | 24800 | 24750 | 257 |
| 493 | 20241007 | 103100 | 2359038850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 494 | 20241007 | 103000 | 2359038850 | 24850 | 24800 | 24850 | 24750 | 328 |
| 495 | 20241007 | 102900 | 2350909600 | 24850 | 24850 | 24850 | 24850 | 740 |
| 496 | 20241007 | 102800 | 2332520600 | 24750 | 24750 | 24750 | 24750 | 269 |
| 497 | 20241007 | 102700 | 2325862850 | 24750 | 24800 | 24800 | 24750 | 167 |
| 498 | 20241007 | 102600 | 2321722100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 499 | 20241007 | 102500 | 2321722100 | 24800 | 24700 | 24800 | 24700 | 720 |
| 500 | 20241007 | 102400 | 2303903100 | 24700 | 24700 | 24700 | 24700 | 167 |
| 501 | 20241007 | 102300 | 2299778200 | 24700 | 24700 | 24700 | 24700 | 705 |
| 502 | 20241007 | 102200 | 2282364700 | 24700 | 24800 | 24800 | 24700 | 3554 |
| 503 | 20241007 | 102100 | 2194463050 | 24800 | 24850 | 24850 | 24800 | 1615 |
| 504 | 20241007 | 102000 | 2154400300 | 24850 | 24850 | 24850 | 24850 | 258 |
| 505 | 20241007 | 101900 | 2147989000 | 24900 | 24900 | 24900 | 24850 | 330 |
| 506 | 20241007 | 101800 | 2139780850 | 24900 | 24850 | 24900 | 24850 | 83 |
| 507 | 20241007 | 101700 | 2137716200 | 24900 | 24850 | 24950 | 24850 | 87 |
| 508 | 20241007 | 101600 | 2135551900 | 24950 | 24850 | 24950 | 24850 | 875 |
| 509 | 20241007 | 101500 | 2113773350 | 24800 | 24800 | 24800 | 24800 | 32 |
| 510 | 20241007 | 101400 | 2112979750 | 24850 | 24800 | 24850 | 24800 | 173 |
| 511 | 20241007 | 101300 | 2108686800 | 24800 | 24850 | 24900 | 24800 | 1687 |
| 512 | 20241007 | 101200 | 2066766700 | 24900 | 24900 | 24900 | 24900 | 760 |
| 513 | 20241007 | 101100 | 2047842700 | 24900 | 24900 | 24950 | 24900 | 385 |
| 514 | 20241007 | 101000 | 2038255200 | 24850 | 24850 | 24900 | 24850 | 530 |
| 515 | 20241007 | 100900 | 2025083300 | 24850 | 24900 | 24900 | 24850 | 52 |
| 516 | 20241007 | 100800 | 2023790650 | 24900 | 24900 | 24900 | 24850 | 73 |
| 517 | 20241007 | 100700 | 2021973800 | 24900 | 24900 | 24950 | 24900 | 170 |
| 518 | 20241007 | 100600 | 2017740150 | 24900 | 24900 | 24900 | 24900 | 6 |
| 519 | 20241007 | 100500 | 2017590750 | 24900 | 24950 | 24950 | 24850 | 667 |
| 520 | 20241007 | 100400 | 2001007900 | 24950 | 24900 | 24950 | 24850 | 2224 |
| 521 | 20241007 | 100300 | 1945583200 | 24900 | 24900 | 24900 | 24900 | 67 |
| 522 | 20241007 | 100200 | 1943914900 | 24900 | 24900 | 24900 | 24900 | 20 |
| 523 | 20241007 | 100100 | 1943416900 | 24900 | 24900 | 24950 | 24900 | 873 |
| 524 | 20241007 | 100000 | 1921679150 | 24950 | 24950 | 24950 | 24900 | 317 |
| 525 | 20241007 | 095900 | 1913772200 | 24950 | 25000 | 25000 | 24950 | 1072 |
| 526 | 20241007 | 095800 | 1886973700 | 25000 | 24950 | 25000 | 24900 | 436 |
| 527 | 20241007 | 095700 | 1876088450 | 24950 | 24900 | 24950 | 24900 | 169 |
| 528 | 20241007 | 095600 | 1871874000 | 24900 | 24850 | 24900 | 24850 | 222 |
| 529 | 20241007 | 095500 | 1866347250 | 24900 | 24800 | 24900 | 24800 | 92 |
| 530 | 20241007 | 095400 | 1864063950 | 24800 | 24850 | 24850 | 24800 | 233 |
| 531 | 20241007 | 095300 | 1858281550 | 24850 | 24850 | 24850 | 24850 | 153 |
| 532 | 20241007 | 095200 | 1854479500 | 24850 | 24850 | 24850 | 24850 | 69 |
| 533 | 20241007 | 095100 | 1852764850 | 24900 | 24850 | 24900 | 24850 | 316 |
| 534 | 20241007 | 095000 | 1844902250 | 24850 | 24850 | 24850 | 24850 | 158 |
| 535 | 20241007 | 094900 | 1840975950 | 24850 | 24950 | 24950 | 24850 | 77 |
| 536 | 20241007 | 094800 | 1839062400 | 24850 | 24850 | 24850 | 24850 | 408 |
| 537 | 20241007 | 094700 | 1828923600 | 24950 | 24900 | 24950 | 24850 | 480 |
| 538 | 20241007 | 094600 | 1816986550 | 24900 | 25000 | 25000 | 24900 | 271 |
| 539 | 20241007 | 094500 | 1810218850 | 25000 | 25000 | 25000 | 25000 | 150 |
| 540 | 20241007 | 094400 | 1806468850 | 25000 | 24900 | 25000 | 24900 | 418 |
| 541 | 20241007 | 094300 | 1796032150 | 24900 | 24950 | 24950 | 24900 | 242 |
| 542 | 20241007 | 094200 | 1790001200 | 24950 | 24800 | 24950 | 24750 | 2074 |
| 543 | 20241007 | 094100 | 1738445100 | 24800 | 24850 | 24900 | 24800 | 200 |
| 544 | 20241007 | 094000 | 1733478050 | 24850 | 24900 | 24900 | 24850 | 577 |
| 545 | 20241007 | 093900 | 1719133650 | 24900 | 24950 | 24950 | 24850 | 69 |
| 546 | 20241007 | 093800 | 1717416350 | 25000 | 24800 | 25050 | 24750 | 2353 |
| 547 | 20241007 | 093700 | 1658969150 | 24800 | 24900 | 24900 | 24800 | 918 |
| 548 | 20241007 | 093600 | 1636153050 | 24950 | 25000 | 25050 | 24950 | 1253 |
| 549 | 20241007 | 093500 | 1604876600 | 25000 | 25000 | 25100 | 25000 | 2178 |
| 550 | 20241007 | 093400 | 1550354450 | 25000 | 25100 | 25100 | 25000 | 350 |
| 551 | 20241007 | 093300 | 1541599100 | 25050 | 25100 | 25100 | 25000 | 665 |
| 552 | 20241007 | 093200 | 1524929400 | 25100 | 24900 | 25100 | 24900 | 435 |
| 553 | 20241007 | 093100 | 1514080250 | 24900 | 25000 | 25000 | 24850 | 1434 |
| 554 | 20241007 | 093000 | 1478254350 | 25050 | 24900 | 25050 | 24900 | 1524 |
| 555 | 20241007 | 092900 | 1440242650 | 24850 | 24850 | 24850 | 24800 | 711 |
| 556 | 20241007 | 092800 | 1422574900 | 24850 | 24850 | 24850 | 24800 | 1284 |
| 557 | 20241007 | 092700 | 1390713750 | 24900 | 24900 | 24950 | 24900 | 577 |
| 558 | 20241007 | 092600 | 1376336000 | 24950 | 24950 | 25050 | 24950 | 240 |
| 559 | 20241007 | 092500 | 1370337500 | 24950 | 24950 | 25000 | 24950 | 482 |
| 560 | 20241007 | 092400 | 1358310100 | 24950 | 25000 | 25000 | 24900 | 1620 |
| 561 | 20241007 | 092300 | 1317837500 | 25000 | 25100 | 25150 | 25000 | 352 |
| 562 | 20241007 | 092200 | 1309024700 | 25150 | 25050 | 25200 | 25050 | 1717 |
| 563 | 20241007 | 092100 | 1265884600 | 25050 | 25100 | 25100 | 25000 | 138 |
| 564 | 20241007 | 092000 | 1262429650 | 25100 | 25000 | 25100 | 25000 | 406 |
| 565 | 20241007 | 091900 | 1252249400 | 25000 | 25100 | 25200 | 25000 | 1572 |
| 566 | 20241007 | 091800 | 1212751500 | 25050 | 25100 | 25200 | 25050 | 763 |
| 567 | 20241007 | 091700 | 1193579700 | 25100 | 24950 | 25100 | 24950 | 1119 |
| 568 | 20241007 | 091600 | 1165548650 | 24950 | 25050 | 25050 | 24950 | 349 |
| 569 | 20241007 | 091500 | 1156814950 | 25050 | 24800 | 25100 | 24800 | 2861 |
| 570 | 20241007 | 091400 | 1085302950 | 24950 | 24900 | 25000 | 24800 | 425 |
| 571 | 20241007 | 091300 | 1074725600 | 24900 | 24950 | 25100 | 24900 | 4125 |
| 572 | 20241007 | 091200 | 971576300 | 24950 | 24850 | 25000 | 24850 | 2141 |
| 573 | 20241007 | 091100 | 918232000 | 24850 | 25050 | 25050 | 24850 | 2225 |
| 574 | 20241007 | 091000 | 862786150 | 24950 | 24800 | 25000 | 24700 | 8748 |
| 575 | 20241007 | 090900 | 644890600 | 24800 | 24700 | 24800 | 24700 | 2545 |
| 576 | 20241007 | 090800 | 581846200 | 24650 | 24500 | 24650 | 24500 | 1012 |
| 577 | 20241007 | 090700 | 556949850 | 24500 | 24500 | 24500 | 24500 | 592 |
| 578 | 20241007 | 090600 | 542445850 | 24650 | 24500 | 24700 | 24450 | 1235 |
| 579 | 20241007 | 090500 | 512026200 | 24500 | 24550 | 24550 | 24450 | 707 |
| 580 | 20241007 | 090400 | 494697700 | 24550 | 24700 | 24700 | 24350 | 4912 |
| 581 | 20241007 | 090300 | 374072500 | 24700 | 24700 | 24950 | 24700 | 9213 |
| 582 | 20241007 | 090200 | 145701700 | 24700 | 24400 | 24800 | 24400 | 2058 |
| 583 | 20241007 | 090100 | 94973200 | 24500 | 24450 | 24550 | 24350 | 1072 |
| 584 | 20241007 | 090000 | 68708000 | 24450 | 24550 | 24550 | 24300 | 2812 |