30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 183100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 2222 |
| 3 | 20241004 | 183000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20241004 | 182900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20241004 | 182800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20241004 | 182700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20241004 | 182600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20241004 | 182500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20241004 | 182400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20241004 | 182300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20241004 | 182200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20241004 | 182100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20241004 | 182000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20241004 | 181900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20241004 | 181800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20241004 | 181700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20241004 | 181600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20241004 | 181500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20241004 | 181400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20241004 | 181300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20241004 | 181200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20241004 | 181100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20241004 | 181000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20241004 | 180900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20241004 | 180800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20241004 | 180700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20241004 | 180600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20241004 | 180500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20241004 | 180400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20241004 | 180300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20241004 | 180200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20241004 | 180100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 2222 |
| 33 | 20241004 | 180000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20241004 | 175900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20241004 | 175800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20241004 | 175700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20241004 | 175600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20241004 | 175500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20241004 | 175400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20241004 | 175300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20241004 | 175200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20241004 | 175100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20241004 | 175000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20241004 | 174900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20241004 | 174800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20241004 | 174700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20241004 | 174600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20241004 | 174500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20241004 | 174400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20241004 | 174300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20241004 | 174200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20241004 | 174100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20241004 | 174000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20241004 | 173900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20241004 | 173800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20241004 | 173700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20241004 | 173600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20241004 | 173500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20241004 | 173400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20241004 | 173300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20241004 | 173200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20241004 | 173100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 2222 |
| 63 | 20241004 | 173000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20241004 | 172900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20241004 | 172800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20241004 | 172700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20241004 | 172600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20241004 | 172500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20241004 | 172400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20241004 | 172300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20241004 | 172200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20241004 | 172100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20241004 | 172000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20241004 | 171900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20241004 | 171800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20241004 | 171700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20241004 | 171600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20241004 | 171500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20241004 | 171400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20241004 | 171300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20241004 | 171200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20241004 | 171100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20241004 | 171000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20241004 | 170900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20241004 | 170800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20241004 | 170700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20241004 | 170600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20241004 | 170500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20241004 | 170400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20241004 | 170300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20241004 | 170200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20241004 | 170100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 2222 |
| 93 | 20241004 | 170000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20241004 | 165900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20241004 | 165800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20241004 | 165700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20241004 | 165600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20241004 | 165500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20241004 | 165400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20241004 | 165300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20241004 | 165200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20241004 | 165100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20241004 | 165000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20241004 | 164900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20241004 | 164800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20241004 | 164700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20241004 | 164600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20241004 | 164500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20241004 | 164400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20241004 | 164300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20241004 | 164200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20241004 | 164100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20241004 | 164000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20241004 | 163900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20241004 | 163800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20241004 | 163700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20241004 | 163600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20241004 | 163500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20241004 | 163400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20241004 | 163300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20241004 | 163200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20241004 | 163100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 2222 |
| 123 | 20241004 | 163000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20241004 | 162900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20241004 | 162800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20241004 | 162700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20241004 | 162600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20241004 | 162500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20241004 | 162400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20241004 | 162300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20241004 | 162200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20241004 | 162100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20241004 | 162000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20241004 | 161900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20241004 | 161800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20241004 | 161700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20241004 | 161600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20241004 | 161500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20241004 | 161400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20241004 | 161300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20241004 | 161200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20241004 | 161100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20241004 | 161000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20241004 | 160900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20241004 | 160800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20241004 | 160700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20241004 | 160600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20241004 | 160500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20241004 | 160400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20241004 | 160300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20241004 | 160200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20241004 | 160100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 2222 |
| 153 | 20241004 | 160000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20241004 | 155900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20241004 | 155800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20241004 | 155700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20241004 | 155600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20241004 | 155500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20241004 | 155400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20241004 | 155300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20241004 | 155200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20241004 | 155100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20241004 | 155000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20241004 | 154900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20241004 | 154800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20241004 | 154700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20241004 | 154600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20241004 | 154500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20241004 | 154400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20241004 | 154300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20241004 | 154200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20241004 | 154100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20241004 | 154000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20241004 | 153900 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20241004 | 153800 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20241004 | 153700 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20241004 | 153600 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20241004 | 153500 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20241004 | 153400 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20241004 | 153300 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20241004 | 153200 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20241004 | 153100 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 2222 |
| 183 | 20241004 | 153000 | 7591579300 | 40000 | 40000 | 40000 | 40000 | 2222 |
| 184 | 20241004 | 152900 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20241004 | 152800 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20241004 | 152700 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20241004 | 152600 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20241004 | 152500 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20241004 | 152400 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20241004 | 152300 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20241004 | 152200 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20241004 | 152100 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20241004 | 152000 | 7502699300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20241004 | 151900 | 7502699300 | 40050 | 40050 | 40100 | 39950 | 516 |
| 195 | 20241004 | 151800 | 7482051850 | 40100 | 40050 | 40100 | 39950 | 459 |
| 196 | 20241004 | 151700 | 7463699500 | 39950 | 40050 | 40050 | 39950 | 10 |
| 197 | 20241004 | 151600 | 7463299800 | 40050 | 39950 | 40050 | 39900 | 723 |
| 198 | 20241004 | 151500 | 7434360750 | 39950 | 39850 | 40000 | 39850 | 607 |
| 199 | 20241004 | 151400 | 7410104250 | 39900 | 39900 | 39900 | 39850 | 10 |
| 200 | 20241004 | 151300 | 7409705300 | 39900 | 39900 | 39950 | 39900 | 44 |
| 201 | 20241004 | 151200 | 7407949400 | 39900 | 39850 | 39900 | 39850 | 277 |
| 202 | 20241004 | 151100 | 7396905050 | 39850 | 39850 | 39900 | 39850 | 309 |
| 203 | 20241004 | 151000 | 7384582500 | 39900 | 39900 | 39900 | 39850 | 126 |
| 204 | 20241004 | 150900 | 7379559400 | 39900 | 39900 | 39900 | 39850 | 328 |
| 205 | 20241004 | 150800 | 7366477250 | 39900 | 39950 | 39950 | 39850 | 91 |
| 206 | 20241004 | 150700 | 7362848400 | 39900 | 39900 | 39900 | 39900 | 587 |
| 207 | 20241004 | 150600 | 7339427100 | 39850 | 39900 | 39950 | 39850 | 301 |
| 208 | 20241004 | 150500 | 7327415200 | 39950 | 40000 | 40000 | 39950 | 237 |
| 209 | 20241004 | 150400 | 7317945900 | 40050 | 40000 | 40050 | 40000 | 114 |
| 210 | 20241004 | 150300 | 7313383350 | 40000 | 40050 | 40050 | 40000 | 567 |
| 211 | 20241004 | 150200 | 7290698000 | 40050 | 40050 | 40100 | 40000 | 208 |
| 212 | 20241004 | 150100 | 7282373750 | 40050 | 40050 | 40100 | 40000 | 185 |
| 213 | 20241004 | 150000 | 7274964750 | 40050 | 40100 | 40100 | 40000 | 264 |
| 214 | 20241004 | 145900 | 7264383450 | 40100 | 40100 | 40100 | 40000 | 121 |
| 215 | 20241004 | 145800 | 7259535600 | 40050 | 40050 | 40050 | 40000 | 388 |
| 216 | 20241004 | 145700 | 7243996450 | 40000 | 40050 | 40050 | 40000 | 144 |
| 217 | 20241004 | 145600 | 7238229350 | 40050 | 40000 | 40050 | 40000 | 367 |
| 218 | 20241004 | 145500 | 7223536200 | 40050 | 40050 | 40050 | 40050 | 157 |
| 219 | 20241004 | 145400 | 7217248350 | 40050 | 40050 | 40050 | 40000 | 386 |
| 220 | 20241004 | 145300 | 7201800000 | 40000 | 40050 | 40100 | 40000 | 387 |
| 221 | 20241004 | 145200 | 7186305150 | 40050 | 40100 | 40100 | 40050 | 77 |
| 222 | 20241004 | 145100 | 7183218750 | 40050 | 40050 | 40100 | 40050 | 688 |
| 223 | 20241004 | 145000 | 7155637150 | 40100 | 40050 | 40100 | 40050 | 251 |
| 224 | 20241004 | 144900 | 7145575900 | 40100 | 40050 | 40100 | 40050 | 1080 |
| 225 | 20241004 | 144800 | 7102288150 | 40050 | 40050 | 40100 | 40050 | 318 |
| 226 | 20241004 | 144700 | 7089546350 | 40000 | 40050 | 40050 | 40000 | 136 |
| 227 | 20241004 | 144600 | 7084100700 | 40100 | 40100 | 40100 | 40100 | 360 |
| 228 | 20241004 | 144500 | 7069664700 | 40050 | 40100 | 40100 | 40050 | 351 |
| 229 | 20241004 | 144400 | 7055602350 | 40100 | 39950 | 40100 | 39950 | 2700 |
| 230 | 20241004 | 144300 | 6947514550 | 39950 | 39950 | 39950 | 39900 | 413 |
| 231 | 20241004 | 144200 | 6931015350 | 39950 | 40000 | 40000 | 39950 | 191 |
| 232 | 20241004 | 144100 | 6923383350 | 40000 | 40000 | 40000 | 40000 | 247 |
| 233 | 20241004 | 144000 | 6913503350 | 40000 | 39950 | 40000 | 39950 | 188 |
| 234 | 20241004 | 143900 | 6905986650 | 39950 | 39900 | 39950 | 39900 | 146 |
| 235 | 20241004 | 143800 | 6900154750 | 39900 | 39950 | 39950 | 39900 | 324 |
| 236 | 20241004 | 143700 | 6887217950 | 39800 | 39800 | 39900 | 39750 | 967 |
| 237 | 20241004 | 143600 | 6848712200 | 39800 | 39800 | 39800 | 39750 | 214 |
| 238 | 20241004 | 143500 | 6840200550 | 39800 | 39750 | 39800 | 39750 | 202 |
| 239 | 20241004 | 143400 | 6832167450 | 39750 | 39800 | 39800 | 39700 | 129 |
| 240 | 20241004 | 143300 | 6827039300 | 39750 | 39750 | 39800 | 39750 | 180 |
| 241 | 20241004 | 143200 | 6819883750 | 39800 | 39750 | 39800 | 39750 | 132 |
| 242 | 20241004 | 143100 | 6814634300 | 39800 | 39800 | 39800 | 39750 | 383 |
| 243 | 20241004 | 143000 | 6799393400 | 39800 | 39800 | 39900 | 39750 | 504 |
| 244 | 20241004 | 142900 | 6779324250 | 39800 | 39750 | 39850 | 39750 | 104 |
| 245 | 20241004 | 142800 | 6775181800 | 39800 | 39800 | 39850 | 39800 | 134 |
| 246 | 20241004 | 142700 | 6769846100 | 39800 | 39850 | 39850 | 39750 | 108 |
| 247 | 20241004 | 142600 | 6765549150 | 39850 | 39850 | 39850 | 39850 | 140 |
| 248 | 20241004 | 142500 | 6759970150 | 39850 | 39800 | 39850 | 39800 | 120 |
| 249 | 20241004 | 142400 | 6755191850 | 39850 | 39850 | 39850 | 39750 | 99 |
| 250 | 20241004 | 142300 | 6751249550 | 39850 | 39850 | 39850 | 39850 | 93 |
| 251 | 20241004 | 142200 | 6747543500 | 39800 | 39750 | 39800 | 39650 | 327 |
| 252 | 20241004 | 142100 | 6734549250 | 39800 | 39850 | 39850 | 39800 | 219 |
| 253 | 20241004 | 142000 | 6725826750 | 39850 | 39850 | 39900 | 39850 | 195 |
| 254 | 20241004 | 141900 | 6718053750 | 39750 | 39700 | 39850 | 39650 | 127 |
| 255 | 20241004 | 141800 | 6713010200 | 39700 | 39700 | 39900 | 39700 | 777 |
| 256 | 20241004 | 141700 | 6682130600 | 39600 | 39650 | 39700 | 39600 | 982 |
| 257 | 20241004 | 141600 | 6643233700 | 39650 | 39600 | 39650 | 39600 | 166 |
| 258 | 20241004 | 141500 | 6636655500 | 39650 | 39550 | 39650 | 39550 | 82 |
| 259 | 20241004 | 141400 | 6633408900 | 39550 | 39650 | 39700 | 39550 | 1514 |
| 260 | 20241004 | 141300 | 6573395950 | 39700 | 39700 | 39700 | 39650 | 207 |
| 261 | 20241004 | 141200 | 6565180750 | 39700 | 39700 | 39750 | 39700 | 280 |
| 262 | 20241004 | 141100 | 6554064200 | 39700 | 39700 | 39750 | 39700 | 299 |
| 263 | 20241004 | 141000 | 6542189250 | 39750 | 39750 | 39750 | 39700 | 170 |
| 264 | 20241004 | 140900 | 6535437700 | 39750 | 39850 | 39850 | 39700 | 244 |
| 265 | 20241004 | 140800 | 6525726800 | 39850 | 39800 | 39850 | 39800 | 309 |
| 266 | 20241004 | 140700 | 6513428050 | 39800 | 39800 | 39800 | 39700 | 357 |
| 267 | 20241004 | 140600 | 6499233800 | 39800 | 39850 | 39850 | 39750 | 406 |
| 268 | 20241004 | 140500 | 6483072300 | 39800 | 39800 | 39850 | 39800 | 23 |
| 269 | 20241004 | 140400 | 6482156350 | 39850 | 39850 | 39900 | 39800 | 388 |
| 270 | 20241004 | 140300 | 6466695800 | 39850 | 39850 | 39850 | 39850 | 125 |
| 271 | 20241004 | 140200 | 6461714550 | 39800 | 39900 | 39900 | 39800 | 244 |
| 272 | 20241004 | 140100 | 6451993100 | 39900 | 39750 | 39900 | 39750 | 103 |
| 273 | 20241004 | 140000 | 6447887050 | 39800 | 39750 | 39900 | 39750 | 611 |
| 274 | 20241004 | 135900 | 6423551600 | 39800 | 39800 | 39850 | 39750 | 251 |
| 275 | 20241004 | 135800 | 6413562000 | 39850 | 39850 | 39850 | 39750 | 654 |
| 276 | 20241004 | 135700 | 6387543300 | 39850 | 39800 | 39850 | 39800 | 274 |
| 277 | 20241004 | 135600 | 6376632450 | 39800 | 40000 | 40000 | 39800 | 1369 |
| 278 | 20241004 | 135500 | 6321989550 | 40000 | 40000 | 40100 | 39950 | 272 |
| 279 | 20241004 | 135400 | 6311110450 | 40000 | 40000 | 40050 | 40000 | 483 |
| 280 | 20241004 | 135300 | 6291788150 | 40050 | 40050 | 40100 | 40000 | 296 |
| 281 | 20241004 | 135200 | 6279940150 | 40050 | 40000 | 40050 | 40000 | 125 |
| 282 | 20241004 | 135100 | 6274939100 | 40050 | 40000 | 40100 | 40000 | 289 |
| 283 | 20241004 | 135000 | 6263370850 | 40000 | 40050 | 40100 | 40000 | 171 |
| 284 | 20241004 | 134900 | 6256518050 | 40000 | 40050 | 40100 | 40000 | 349 |
| 285 | 20241004 | 134800 | 6242541300 | 40050 | 40100 | 40100 | 40050 | 196 |
| 286 | 20241004 | 134700 | 6234683200 | 40050 | 40050 | 40100 | 40050 | 148 |
| 287 | 20241004 | 134600 | 6228755300 | 40100 | 40100 | 40100 | 40100 | 152 |
| 288 | 20241004 | 134500 | 6222660100 | 40150 | 40150 | 40150 | 40100 | 135 |
| 289 | 20241004 | 134400 | 6217242250 | 40150 | 40100 | 40150 | 40100 | 128 |
| 290 | 20241004 | 134300 | 6212107700 | 40150 | 40100 | 40150 | 40050 | 82 |
| 291 | 20241004 | 134200 | 6208817050 | 40100 | 40200 | 40200 | 40100 | 241 |
| 292 | 20241004 | 134100 | 6199141950 | 40250 | 40250 | 40250 | 40200 | 133 |
| 293 | 20241004 | 134000 | 6193788750 | 40250 | 40250 | 40250 | 40200 | 116 |
| 294 | 20241004 | 133900 | 6189123200 | 40250 | 40100 | 40250 | 40100 | 2964 |
| 295 | 20241004 | 133800 | 6070090650 | 40100 | 40150 | 40150 | 40050 | 179 |
| 296 | 20241004 | 133700 | 6062913000 | 40150 | 40150 | 40150 | 40100 | 105 |
| 297 | 20241004 | 133600 | 6058697700 | 40150 | 40100 | 40150 | 40050 | 90 |
| 298 | 20241004 | 133500 | 6055091500 | 40150 | 40150 | 40150 | 40050 | 273 |
| 299 | 20241004 | 133400 | 6044138200 | 40100 | 40200 | 40200 | 40100 | 239 |
| 300 | 20241004 | 133300 | 6034540950 | 40150 | 40100 | 40200 | 40100 | 39 |
| 301 | 20241004 | 133200 | 6032975200 | 40100 | 40150 | 40200 | 40100 | 283 |
| 302 | 20241004 | 133100 | 6021612100 | 40150 | 40100 | 40200 | 40100 | 402 |
| 303 | 20241004 | 133000 | 6005474400 | 40100 | 40150 | 40200 | 40100 | 540 |
| 304 | 20241004 | 132900 | 5983810450 | 40150 | 40200 | 40200 | 40150 | 220 |
| 305 | 20241004 | 132800 | 5974971550 | 40200 | 40200 | 40250 | 40200 | 293 |
| 306 | 20241004 | 132700 | 5963192900 | 40250 | 40250 | 40250 | 40200 | 379 |
| 307 | 20241004 | 132600 | 5947941750 | 40250 | 40100 | 40250 | 40050 | 1193 |
| 308 | 20241004 | 132500 | 5900034250 | 40100 | 40050 | 40100 | 40050 | 395 |
| 309 | 20241004 | 132400 | 5884194800 | 40050 | 40000 | 40050 | 40000 | 109 |
| 310 | 20241004 | 132300 | 5879830000 | 39950 | 39950 | 40050 | 39900 | 967 |
| 311 | 20241004 | 132200 | 5841241550 | 40000 | 40000 | 40000 | 39950 | 307 |
| 312 | 20241004 | 132100 | 5828961600 | 39950 | 40050 | 40050 | 39950 | 172 |
| 313 | 20241004 | 132000 | 5822081000 | 40000 | 40050 | 40050 | 40000 | 234 |
| 314 | 20241004 | 131900 | 5812716500 | 40050 | 40050 | 40150 | 40000 | 445 |
| 315 | 20241004 | 131800 | 5794894000 | 40050 | 40050 | 40100 | 40050 | 271 |
| 316 | 20241004 | 131700 | 5784038850 | 40150 | 40100 | 40150 | 40050 | 335 |
| 317 | 20241004 | 131600 | 5770604500 | 40150 | 40050 | 40150 | 40050 | 180 |
| 318 | 20241004 | 131500 | 5763385800 | 40000 | 40250 | 40300 | 40000 | 705 |
| 319 | 20241004 | 131400 | 5735026550 | 40250 | 40200 | 40250 | 40150 | 311 |
| 320 | 20241004 | 131300 | 5722526250 | 40200 | 40150 | 40250 | 40100 | 244 |
| 321 | 20241004 | 131200 | 5712716700 | 40150 | 40250 | 40250 | 40100 | 330 |
| 322 | 20241004 | 131100 | 5699463800 | 40250 | 40200 | 40300 | 40200 | 449 |
| 323 | 20241004 | 131000 | 5681395500 | 40150 | 40150 | 40250 | 40100 | 671 |
| 324 | 20241004 | 130900 | 5654448100 | 40100 | 40050 | 40100 | 40000 | 826 |
| 325 | 20241004 | 130800 | 5621348650 | 40050 | 40050 | 40050 | 40050 | 215 |
| 326 | 20241004 | 130700 | 5612737900 | 40050 | 40000 | 40050 | 40000 | 453 |
| 327 | 20241004 | 130600 | 5594596000 | 40000 | 39950 | 40050 | 39950 | 268 |
| 328 | 20241004 | 130500 | 5583874750 | 39950 | 40000 | 40000 | 39950 | 51 |
| 329 | 20241004 | 130400 | 5581834850 | 39950 | 39900 | 40050 | 39900 | 906 |
| 330 | 20241004 | 130300 | 5545608150 | 39900 | 40000 | 40000 | 39900 | 392 |
| 331 | 20241004 | 130200 | 5529949200 | 40000 | 40000 | 40000 | 40000 | 82 |
| 332 | 20241004 | 130100 | 5526669200 | 40000 | 40000 | 40000 | 40000 | 103 |
| 333 | 20241004 | 130000 | 5522549200 | 39950 | 40000 | 40000 | 39950 | 149 |
| 334 | 20241004 | 125900 | 5516589600 | 40050 | 39900 | 40050 | 39900 | 408 |
| 335 | 20241004 | 125800 | 5500269400 | 40000 | 39950 | 40000 | 39900 | 735 |
| 336 | 20241004 | 125700 | 5470882450 | 39950 | 40050 | 40100 | 39900 | 650 |
| 337 | 20241004 | 125600 | 5444918800 | 40100 | 40100 | 40100 | 40050 | 93 |
| 338 | 20241004 | 125500 | 5441190000 | 40050 | 40150 | 40150 | 40050 | 59 |
| 339 | 20241004 | 125400 | 5438824750 | 40150 | 40050 | 40150 | 39950 | 791 |
| 340 | 20241004 | 125300 | 5407164050 | 40000 | 40050 | 40050 | 40000 | 926 |
| 341 | 20241004 | 125200 | 5370105350 | 40050 | 40150 | 40150 | 40050 | 622 |
| 342 | 20241004 | 125100 | 5345156050 | 40150 | 40250 | 40250 | 40150 | 606 |
| 343 | 20241004 | 125000 | 5320792300 | 40200 | 40200 | 40250 | 40200 | 1036 |
| 344 | 20241004 | 124900 | 5279136800 | 40200 | 40300 | 40300 | 40200 | 477 |
| 345 | 20241004 | 124800 | 5259945150 | 40300 | 40350 | 40350 | 40250 | 290 |
| 346 | 20241004 | 124700 | 5248261700 | 40350 | 40300 | 40400 | 40200 | 1563 |
| 347 | 20241004 | 124600 | 5185368050 | 40350 | 40400 | 40450 | 40300 | 516 |
| 348 | 20241004 | 124500 | 5164534100 | 40450 | 40450 | 40500 | 40350 | 2882 |
| 349 | 20241004 | 124400 | 5047983100 | 40450 | 40450 | 40500 | 40400 | 2121 |
| 350 | 20241004 | 124300 | 4962168250 | 40450 | 40250 | 40450 | 40200 | 5807 |
| 351 | 20241004 | 124200 | 4727949600 | 40200 | 40300 | 40300 | 40050 | 2180 |
| 352 | 20241004 | 124100 | 4640330250 | 40300 | 40250 | 40300 | 40150 | 1215 |
| 353 | 20241004 | 124000 | 4591420100 | 40200 | 40300 | 40300 | 40200 | 329 |
| 354 | 20241004 | 123900 | 4578171450 | 40300 | 40250 | 40300 | 40250 | 237 |
| 355 | 20241004 | 123800 | 4568624350 | 40250 | 40250 | 40300 | 40250 | 1805 |
| 356 | 20241004 | 123700 | 4495916300 | 40200 | 40100 | 40200 | 40050 | 1990 |
| 357 | 20241004 | 123600 | 4416021450 | 40050 | 40050 | 40100 | 40050 | 209 |
| 358 | 20241004 | 123500 | 4407650950 | 40050 | 40000 | 40050 | 40000 | 357 |
| 359 | 20241004 | 123400 | 4393369950 | 40000 | 40050 | 40100 | 39900 | 343 |
| 360 | 20241004 | 123300 | 4379660350 | 40000 | 40100 | 40100 | 40000 | 1221 |
| 361 | 20241004 | 123200 | 4330811950 | 40150 | 40050 | 40200 | 40050 | 549 |
| 362 | 20241004 | 123100 | 4308785950 | 40050 | 40200 | 40200 | 40050 | 439 |
| 363 | 20241004 | 123000 | 4291165700 | 40200 | 40050 | 40250 | 40050 | 762 |
| 364 | 20241004 | 122900 | 4260536150 | 40200 | 40050 | 40200 | 40000 | 2612 |
| 365 | 20241004 | 122800 | 4155800250 | 40050 | 40000 | 40050 | 40000 | 180 |
| 366 | 20241004 | 122700 | 4148600150 | 40000 | 40000 | 40050 | 39950 | 813 |
| 367 | 20241004 | 122600 | 4116100000 | 40000 | 39950 | 40000 | 39950 | 500 |
| 368 | 20241004 | 122500 | 4096107250 | 40000 | 39850 | 40000 | 39850 | 1008 |
| 369 | 20241004 | 122400 | 4055858300 | 39850 | 39800 | 39900 | 39750 | 331 |
| 370 | 20241004 | 122300 | 4042684750 | 39900 | 39900 | 39900 | 39850 | 277 |
| 371 | 20241004 | 122200 | 4031636950 | 39950 | 39850 | 39950 | 39850 | 112 |
| 372 | 20241004 | 122100 | 4027169100 | 39850 | 39850 | 39900 | 39800 | 273 |
| 373 | 20241004 | 122000 | 4016296550 | 39850 | 39900 | 39950 | 39800 | 892 |
| 374 | 20241004 | 121900 | 3980746950 | 39950 | 40000 | 40000 | 39950 | 278 |
| 375 | 20241004 | 121800 | 3969631450 | 40000 | 40050 | 40050 | 39950 | 541 |
| 376 | 20241004 | 121700 | 3947995550 | 40050 | 40000 | 40100 | 40000 | 195 |
| 377 | 20241004 | 121600 | 3940189900 | 40000 | 40250 | 40250 | 39950 | 1112 |
| 378 | 20241004 | 121500 | 3895633400 | 40250 | 40200 | 40300 | 40200 | 890 |
| 379 | 20241004 | 121400 | 3859827100 | 40300 | 40100 | 40300 | 40050 | 2631 |
| 380 | 20241004 | 121300 | 3754149900 | 40100 | 39850 | 40100 | 39800 | 5357 |
| 381 | 20241004 | 121200 | 3540027450 | 39800 | 39850 | 39900 | 39800 | 262 |
| 382 | 20241004 | 121100 | 3529590350 | 39850 | 39850 | 39850 | 39850 | 69 |
| 383 | 20241004 | 121000 | 3526840700 | 39900 | 39700 | 39900 | 39700 | 2295 |
| 384 | 20241004 | 120900 | 3435426100 | 39700 | 39700 | 39700 | 39600 | 379 |
| 385 | 20241004 | 120800 | 3420400950 | 39750 | 39750 | 39750 | 39750 | 124 |
| 386 | 20241004 | 120700 | 3415471950 | 39750 | 39850 | 39850 | 39750 | 213 |
| 387 | 20241004 | 120600 | 3406993950 | 39850 | 39750 | 39850 | 39750 | 51 |
| 388 | 20241004 | 120500 | 3404963000 | 39750 | 39700 | 39750 | 39700 | 56 |
| 389 | 20241004 | 120400 | 3402738850 | 39600 | 39850 | 39900 | 39600 | 394 |
| 390 | 20241004 | 120300 | 3387081400 | 39900 | 39850 | 39900 | 39800 | 135 |
| 391 | 20241004 | 120200 | 3381700950 | 39850 | 39800 | 39850 | 39800 | 204 |
| 392 | 20241004 | 120100 | 3373573150 | 39700 | 39700 | 39800 | 39650 | 220 |
| 393 | 20241004 | 120000 | 3364831950 | 39700 | 39700 | 39700 | 39650 | 105 |
| 394 | 20241004 | 115900 | 3360668500 | 39650 | 39750 | 39750 | 39650 | 575 |
| 395 | 20241004 | 115800 | 3337857100 | 39700 | 39800 | 39800 | 39700 | 84 |
| 396 | 20241004 | 115700 | 3334516200 | 39650 | 39700 | 39750 | 39600 | 137 |
| 397 | 20241004 | 115600 | 3329076500 | 39700 | 39550 | 39700 | 39550 | 562 |
| 398 | 20241004 | 115500 | 3306831000 | 39550 | 39650 | 39650 | 39550 | 448 |
| 399 | 20241004 | 115400 | 3289086150 | 39650 | 39700 | 39750 | 39650 | 244 |
| 400 | 20241004 | 115300 | 3279393750 | 39700 | 39700 | 39700 | 39700 | 73 |
| 401 | 20241004 | 115200 | 3276495650 | 39700 | 39850 | 39850 | 39700 | 725 |
| 402 | 20241004 | 115100 | 3247655200 | 39800 | 39800 | 39800 | 39800 | 21 |
| 403 | 20241004 | 115000 | 3246819400 | 39800 | 39750 | 39800 | 39750 | 594 |
| 404 | 20241004 | 114900 | 3223190800 | 39750 | 39750 | 39750 | 39700 | 177 |
| 405 | 20241004 | 114800 | 3216158100 | 39700 | 39700 | 39700 | 39650 | 382 |
| 406 | 20241004 | 114700 | 3200992950 | 39700 | 39800 | 39800 | 39650 | 289 |
| 407 | 20241004 | 114600 | 3189515700 | 39850 | 39650 | 39850 | 39650 | 643 |
| 408 | 20241004 | 114500 | 3163953000 | 39700 | 39650 | 39700 | 39550 | 605 |
| 409 | 20241004 | 114400 | 3139976100 | 39650 | 39950 | 40000 | 39600 | 2480 |
| 410 | 20241004 | 114300 | 3041353550 | 39950 | 39900 | 40000 | 39900 | 713 |
| 411 | 20241004 | 114200 | 3012852950 | 39850 | 40050 | 40100 | 39850 | 1698 |
| 412 | 20241004 | 114100 | 2944916150 | 40100 | 39800 | 40150 | 39800 | 6026 |
| 413 | 20241004 | 114000 | 2704007050 | 39800 | 39800 | 39850 | 39800 | 870 |
| 414 | 20241004 | 113900 | 2669355500 | 39700 | 39700 | 39850 | 39700 | 2495 |
| 415 | 20241004 | 113800 | 2570215300 | 39700 | 39550 | 39700 | 39500 | 1431 |
| 416 | 20241004 | 113700 | 2513470600 | 39550 | 39450 | 39650 | 39450 | 577 |
| 417 | 20241004 | 113600 | 2490665800 | 39400 | 39450 | 39450 | 39400 | 95 |
| 418 | 20241004 | 113500 | 2486920700 | 39450 | 39400 | 39450 | 39400 | 391 |
| 419 | 20241004 | 113400 | 2471501050 | 39400 | 39350 | 39450 | 39350 | 56 |
| 420 | 20241004 | 113300 | 2469295800 | 39350 | 39500 | 39500 | 39350 | 1065 |
| 421 | 20241004 | 113200 | 2427326850 | 39500 | 39450 | 39700 | 39450 | 3070 |
| 422 | 20241004 | 113100 | 2305771200 | 39450 | 39350 | 39550 | 39350 | 1971 |
| 423 | 20241004 | 113000 | 2228065350 | 39350 | 39050 | 39400 | 39050 | 1034 |
| 424 | 20241004 | 112900 | 2187529250 | 39050 | 39150 | 39200 | 39000 | 1332 |
| 425 | 20241004 | 112800 | 2135472250 | 39150 | 39200 | 39200 | 39150 | 182 |
| 426 | 20241004 | 112700 | 2128340450 | 39250 | 39350 | 39350 | 39250 | 184 |
| 427 | 20241004 | 112600 | 2121112400 | 39350 | 39450 | 39500 | 39350 | 526 |
| 428 | 20241004 | 112500 | 2100370300 | 39400 | 39450 | 39550 | 39350 | 744 |
| 429 | 20241004 | 112400 | 2071028350 | 39600 | 39350 | 39600 | 39350 | 2004 |
| 430 | 20241004 | 112300 | 1991958700 | 39350 | 39300 | 39350 | 39250 | 309 |
| 431 | 20241004 | 112200 | 1979822250 | 39350 | 39200 | 39350 | 39200 | 982 |
| 432 | 20241004 | 112100 | 1941284000 | 39300 | 39250 | 39300 | 39200 | 509 |
| 433 | 20241004 | 112000 | 1921290750 | 39250 | 39200 | 39400 | 39150 | 3337 |
| 434 | 20241004 | 111900 | 1790235650 | 39150 | 39150 | 39200 | 39100 | 884 |
| 435 | 20241004 | 111800 | 1755634100 | 39150 | 39100 | 39150 | 39000 | 720 |
| 436 | 20241004 | 111700 | 1727476000 | 39100 | 39000 | 39150 | 38900 | 3187 |
| 437 | 20241004 | 111600 | 1603186550 | 39000 | 38850 | 39000 | 38850 | 763 |
| 438 | 20241004 | 111500 | 1573480850 | 38850 | 38750 | 38850 | 38700 | 1482 |
| 439 | 20241004 | 111400 | 1515965450 | 38750 | 38700 | 38800 | 38700 | 871 |
| 440 | 20241004 | 111300 | 1482230050 | 38700 | 38750 | 38750 | 38650 | 237 |
| 441 | 20241004 | 111200 | 1473058150 | 38750 | 38700 | 38750 | 38700 | 107 |
| 442 | 20241004 | 111100 | 1468913200 | 38700 | 38700 | 38700 | 38700 | 114 |
| 443 | 20241004 | 111000 | 1464501400 | 38700 | 38650 | 38750 | 38600 | 1781 |
| 444 | 20241004 | 110900 | 1395582300 | 38650 | 38650 | 38650 | 38650 | 179 |
| 445 | 20241004 | 110800 | 1388663950 | 38650 | 38500 | 38700 | 38500 | 346 |
| 446 | 20241004 | 110700 | 1375319250 | 38500 | 38500 | 38500 | 38500 | 154 |
| 447 | 20241004 | 110600 | 1369390250 | 38500 | 38550 | 38600 | 38500 | 523 |
| 448 | 20241004 | 110500 | 1349237200 | 38550 | 38750 | 38750 | 38550 | 674 |
| 449 | 20241004 | 110400 | 1323218050 | 38650 | 38750 | 38750 | 38650 | 416 |
| 450 | 20241004 | 110300 | 1307114700 | 38700 | 38750 | 38800 | 38700 | 289 |
| 451 | 20241004 | 110200 | 1295916000 | 38750 | 38550 | 38800 | 38550 | 269 |
| 452 | 20241004 | 110100 | 1285502200 | 38550 | 38650 | 38650 | 38500 | 674 |
| 453 | 20241004 | 110000 | 1259530000 | 38650 | 38750 | 38800 | 38650 | 730 |
| 454 | 20241004 | 105900 | 1231266950 | 38650 | 38650 | 38750 | 38600 | 477 |
| 455 | 20241004 | 105800 | 1212799500 | 38600 | 38650 | 38800 | 38600 | 898 |
| 456 | 20241004 | 105700 | 1178040000 | 38750 | 38350 | 38800 | 38350 | 2381 |
| 457 | 20241004 | 105600 | 1085855950 | 38600 | 38300 | 38600 | 38300 | 1809 |
| 458 | 20241004 | 105500 | 1016304200 | 38300 | 38250 | 38300 | 38200 | 64 |
| 459 | 20241004 | 105400 | 1013858200 | 38250 | 38250 | 38300 | 38250 | 422 |
| 460 | 20241004 | 105300 | 997701050 | 38200 | 38200 | 38200 | 38200 | 30 |
| 461 | 20241004 | 105200 | 996555050 | 38150 | 38150 | 38150 | 38150 | 72 |
| 462 | 20241004 | 105100 | 993808250 | 38250 | 38200 | 38250 | 38100 | 925 |
| 463 | 20241004 | 105000 | 958480250 | 38200 | 38250 | 38250 | 38200 | 208 |
| 464 | 20241004 | 104900 | 950526900 | 38300 | 38200 | 38300 | 38200 | 352 |
| 465 | 20241004 | 104800 | 937048400 | 38150 | 38150 | 38300 | 38150 | 1315 |
| 466 | 20241004 | 104700 | 886842250 | 38100 | 38000 | 38100 | 38000 | 454 |
| 467 | 20241004 | 104600 | 869546900 | 38000 | 37950 | 38050 | 37950 | 923 |
| 468 | 20241004 | 104500 | 834469500 | 37950 | 37900 | 37950 | 37900 | 559 |
| 469 | 20241004 | 104400 | 813277150 | 37800 | 37800 | 37800 | 37800 | 0 |
| 470 | 20241004 | 104300 | 813277150 | 37800 | 37800 | 37800 | 37800 | 0 |
| 471 | 20241004 | 104200 | 813277150 | 37800 | 37850 | 37850 | 37800 | 14 |
| 472 | 20241004 | 104100 | 812747900 | 37850 | 37850 | 37850 | 37850 | 1 |
| 473 | 20241004 | 104000 | 812710050 | 37750 | 37750 | 37750 | 37750 | 1 |
| 474 | 20241004 | 103900 | 812672300 | 37850 | 37900 | 37900 | 37850 | 73 |
| 475 | 20241004 | 103800 | 809908350 | 37900 | 37900 | 37900 | 37900 | 61 |
| 476 | 20241004 | 103700 | 807596450 | 37900 | 37850 | 37900 | 37850 | 35 |
| 477 | 20241004 | 103600 | 806271450 | 37850 | 37800 | 37850 | 37800 | 425 |
| 478 | 20241004 | 103500 | 790191300 | 37800 | 37800 | 37800 | 37800 | 7 |
| 479 | 20241004 | 103400 | 789926700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 480 | 20241004 | 103300 | 789926700 | 37800 | 37750 | 37800 | 37750 | 280 |
| 481 | 20241004 | 103200 | 779356550 | 37750 | 37650 | 37750 | 37650 | 235 |
| 482 | 20241004 | 103100 | 770501000 | 37650 | 37650 | 37650 | 37650 | 15 |
| 483 | 20241004 | 103000 | 769936250 | 37650 | 37650 | 37650 | 37650 | 24 |
| 484 | 20241004 | 102900 | 769032650 | 37700 | 37650 | 37700 | 37650 | 259 |
| 485 | 20241004 | 102800 | 759276000 | 37700 | 37700 | 37700 | 37700 | 22 |
| 486 | 20241004 | 102700 | 758446600 | 37700 | 37750 | 37800 | 37700 | 43 |
| 487 | 20241004 | 102600 | 756824200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 488 | 20241004 | 102500 | 756824200 | 37750 | 37750 | 37750 | 37750 | 1 |
| 489 | 20241004 | 102400 | 756786450 | 37750 | 37700 | 37750 | 37700 | 28 |
| 490 | 20241004 | 102300 | 755730800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 491 | 20241004 | 102200 | 755730800 | 37700 | 37700 | 37700 | 37700 | 26 |
| 492 | 20241004 | 102100 | 754750600 | 37700 | 37700 | 37700 | 37700 | 20 |
| 493 | 20241004 | 102000 | 753996600 | 37650 | 37650 | 37650 | 37650 | 25 |
| 494 | 20241004 | 101900 | 753055350 | 37800 | 37800 | 37800 | 37800 | 17 |
| 495 | 20241004 | 101800 | 752412750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 496 | 20241004 | 101700 | 752412750 | 37650 | 37800 | 37800 | 37650 | 251 |
| 497 | 20241004 | 101600 | 742954600 | 37800 | 37800 | 37800 | 37800 | 9 |
| 498 | 20241004 | 101500 | 742614400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 499 | 20241004 | 101400 | 742614400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 500 | 20241004 | 101300 | 742614400 | 37800 | 37800 | 37800 | 37800 | 5 |
| 501 | 20241004 | 101200 | 742425400 | 37800 | 37750 | 37800 | 37750 | 53 |
| 502 | 20241004 | 101100 | 740423650 | 37800 | 37650 | 37800 | 37650 | 293 |
| 503 | 20241004 | 101000 | 729352200 | 37600 | 37650 | 37650 | 37600 | 21 |
| 504 | 20241004 | 100900 | 728561650 | 37650 | 37650 | 37650 | 37600 | 463 |
| 505 | 20241004 | 100800 | 711139450 | 37700 | 37700 | 37700 | 37700 | 2 |
| 506 | 20241004 | 100700 | 711064050 | 37650 | 37650 | 37650 | 37650 | 198 |
| 507 | 20241004 | 100600 | 703609350 | 37700 | 37700 | 37700 | 37700 | 0 |
| 508 | 20241004 | 100500 | 703609350 | 37700 | 37700 | 37700 | 37700 | 92 |
| 509 | 20241004 | 100400 | 700140950 | 37700 | 37700 | 37700 | 37700 | 21 |
| 510 | 20241004 | 100300 | 699349250 | 37650 | 37650 | 37650 | 37650 | 15 |
| 511 | 20241004 | 100200 | 698784500 | 37650 | 37650 | 37650 | 37650 | 1 |
| 512 | 20241004 | 100100 | 698746850 | 37650 | 37600 | 37650 | 37600 | 139 |
| 513 | 20241004 | 100000 | 693513750 | 37650 | 37650 | 37650 | 37600 | 424 |
| 514 | 20241004 | 095900 | 677564700 | 37650 | 37650 | 37650 | 37650 | 9 |
| 515 | 20241004 | 095800 | 677225850 | 37750 | 37700 | 37750 | 37700 | 18 |
| 516 | 20241004 | 095700 | 676546600 | 37700 | 37700 | 37700 | 37700 | 7 |
| 517 | 20241004 | 095600 | 676282700 | 37650 | 37650 | 37650 | 37650 | 70 |
| 518 | 20241004 | 095500 | 673647200 | 37650 | 37650 | 37650 | 37650 | 89 |
| 519 | 20241004 | 095400 | 670296350 | 37650 | 37650 | 37650 | 37650 | 3 |
| 520 | 20241004 | 095300 | 670183400 | 37650 | 37600 | 37650 | 37600 | 72 |
| 521 | 20241004 | 095200 | 667474300 | 37550 | 37550 | 37550 | 37550 | 34 |
| 522 | 20241004 | 095100 | 666197600 | 37500 | 37500 | 37500 | 37500 | 30 |
| 523 | 20241004 | 095000 | 665072600 | 37500 | 37450 | 37500 | 37450 | 54 |
| 524 | 20241004 | 094900 | 663047900 | 37450 | 37450 | 37450 | 37400 | 32 |
| 525 | 20241004 | 094800 | 661850550 | 37450 | 37500 | 37500 | 37450 | 300 |
| 526 | 20241004 | 094700 | 650613800 | 37550 | 37500 | 37550 | 37500 | 26 |
| 527 | 20241004 | 094600 | 649638750 | 37550 | 37650 | 37700 | 37550 | 346 |
| 528 | 20241004 | 094500 | 636644400 | 37650 | 37650 | 37650 | 37650 | 2 |
| 529 | 20241004 | 094400 | 636569100 | 37700 | 37700 | 37700 | 37700 | 7 |
| 530 | 20241004 | 094300 | 636305200 | 37600 | 37700 | 37700 | 37600 | 17 |
| 531 | 20241004 | 094200 | 635665500 | 37750 | 37550 | 37750 | 37550 | 152 |
| 532 | 20241004 | 094100 | 629931000 | 37550 | 37550 | 37550 | 37550 | 5 |
| 533 | 20241004 | 094000 | 629743250 | 37500 | 37600 | 37700 | 37500 | 440 |
| 534 | 20241004 | 093900 | 613203500 | 37600 | 37600 | 37600 | 37600 | 28 |
| 535 | 20241004 | 093800 | 612150700 | 37600 | 37600 | 37600 | 37600 | 1 |
| 536 | 20241004 | 093700 | 612113100 | 37550 | 37550 | 37550 | 37550 | 28 |
| 537 | 20241004 | 093600 | 611061700 | 37550 | 37550 | 37550 | 37550 | 2 |
| 538 | 20241004 | 093500 | 610986600 | 37400 | 37450 | 37450 | 37400 | 22 |
| 539 | 20241004 | 093400 | 610162800 | 37550 | 37400 | 37550 | 37400 | 160 |
| 540 | 20241004 | 093300 | 604164050 | 37400 | 37350 | 37400 | 37350 | 315 |
| 541 | 20241004 | 093200 | 592398050 | 37350 | 37450 | 37450 | 37350 | 162 |
| 542 | 20241004 | 093100 | 586346950 | 37450 | 37400 | 37450 | 37400 | 21 |
| 543 | 20241004 | 093000 | 585561500 | 37400 | 37350 | 37400 | 37300 | 111 |
| 544 | 20241004 | 092900 | 581412950 | 37400 | 37350 | 37400 | 37250 | 256 |
| 545 | 20241004 | 092800 | 571861800 | 37250 | 37400 | 37400 | 37250 | 500 |
| 546 | 20241004 | 092700 | 553194050 | 37350 | 37350 | 37350 | 37350 | 10 |
| 547 | 20241004 | 092600 | 552820550 | 37300 | 37400 | 37450 | 37300 | 130 |
| 548 | 20241004 | 092500 | 547955100 | 37300 | 37300 | 37300 | 37300 | 10 |
| 549 | 20241004 | 092400 | 547582100 | 37250 | 37250 | 37250 | 37250 | 0 |
| 550 | 20241004 | 092300 | 547582100 | 37250 | 37400 | 37400 | 37150 | 261 |
| 551 | 20241004 | 092200 | 537868450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 552 | 20241004 | 092100 | 537868450 | 37450 | 37100 | 37450 | 37100 | 1866 |
| 553 | 20241004 | 092000 | 468624150 | 37100 | 37150 | 37150 | 37100 | 366 |
| 554 | 20241004 | 091900 | 455038000 | 37150 | 37100 | 37200 | 37100 | 235 |
| 555 | 20241004 | 091800 | 446308500 | 37100 | 37150 | 37150 | 37050 | 393 |
| 556 | 20241004 | 091700 | 431724850 | 37200 | 37350 | 37350 | 37200 | 239 |
| 557 | 20241004 | 091600 | 422807700 | 37350 | 37500 | 37500 | 37350 | 468 |
| 558 | 20241004 | 091500 | 405300250 | 37450 | 37600 | 37600 | 37450 | 163 |
| 559 | 20241004 | 091400 | 399180000 | 37650 | 37800 | 37800 | 37600 | 95 |
| 560 | 20241004 | 091300 | 395605500 | 37800 | 37600 | 37800 | 37600 | 206 |
| 561 | 20241004 | 091200 | 387840500 | 37700 | 37700 | 37800 | 37650 | 61 |
| 562 | 20241004 | 091100 | 385540250 | 37700 | 37600 | 37700 | 37500 | 145 |
| 563 | 20241004 | 091000 | 380084550 | 37600 | 37450 | 37600 | 37450 | 52 |
| 564 | 20241004 | 090900 | 378131300 | 37350 | 37400 | 37400 | 37350 | 111 |
| 565 | 20241004 | 090800 | 373984950 | 37450 | 37750 | 37750 | 37350 | 456 |
| 566 | 20241004 | 090700 | 356824200 | 37750 | 37750 | 37800 | 37700 | 287 |
| 567 | 20241004 | 090600 | 345990150 | 38100 | 37850 | 38100 | 37700 | 763 |
| 568 | 20241004 | 090500 | 317096250 | 37950 | 38200 | 38200 | 37950 | 1434 |
| 569 | 20241004 | 090400 | 262454250 | 38200 | 37850 | 38200 | 37850 | 1237 |
| 570 | 20241004 | 090300 | 215389200 | 37900 | 37800 | 37900 | 37800 | 315 |
| 571 | 20241004 | 090200 | 203468300 | 37700 | 37750 | 37750 | 37050 | 3255 |
| 572 | 20241004 | 090100 | 81381350 | 37750 | 37550 | 38050 | 37550 | 124 |
| 573 | 20241004 | 090000 | 76671650 | 38100 | 37000 | 38100 | 37000 | 1948 |