34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241002 | 184100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 13768 |
| 3 | 20241002 | 184000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20241002 | 183900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20241002 | 183800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20241002 | 183700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20241002 | 183600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20241002 | 183500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20241002 | 183400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20241002 | 183300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20241002 | 183200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20241002 | 183100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20241002 | 183000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20241002 | 182900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20241002 | 182800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20241002 | 182700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20241002 | 182600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20241002 | 182500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20241002 | 182400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20241002 | 182300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20241002 | 182200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20241002 | 182100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20241002 | 182000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20241002 | 181900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20241002 | 181800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20241002 | 181700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20241002 | 181600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20241002 | 181500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20241002 | 181400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20241002 | 181300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20241002 | 181200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20241002 | 181100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 13768 |
| 33 | 20241002 | 181000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20241002 | 180900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20241002 | 180800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20241002 | 180700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20241002 | 180600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20241002 | 180500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20241002 | 180400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20241002 | 180300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20241002 | 180200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20241002 | 180100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20241002 | 180000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20241002 | 175900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20241002 | 175800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20241002 | 175700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20241002 | 175600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20241002 | 175500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20241002 | 175400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20241002 | 175300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20241002 | 175200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20241002 | 175100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20241002 | 175000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20241002 | 174900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20241002 | 174800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20241002 | 174700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20241002 | 174600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20241002 | 174500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20241002 | 174400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20241002 | 174300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20241002 | 174200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20241002 | 174100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 13768 |
| 63 | 20241002 | 174000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20241002 | 173900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20241002 | 173800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20241002 | 173700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20241002 | 173600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20241002 | 173500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20241002 | 173400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20241002 | 173300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20241002 | 173200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20241002 | 173100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20241002 | 173000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20241002 | 172900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20241002 | 172800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20241002 | 172700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20241002 | 172600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20241002 | 172500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20241002 | 172400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20241002 | 172300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20241002 | 172200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20241002 | 172100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20241002 | 172000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20241002 | 171900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20241002 | 171800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20241002 | 171700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20241002 | 171600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20241002 | 171500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20241002 | 171400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20241002 | 171300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20241002 | 171200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20241002 | 171100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 13768 |
| 93 | 20241002 | 171000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20241002 | 170900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20241002 | 170800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20241002 | 170700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20241002 | 170600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20241002 | 170500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20241002 | 170400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20241002 | 170300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20241002 | 170200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20241002 | 170100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20241002 | 170000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20241002 | 165900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20241002 | 165800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20241002 | 165700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20241002 | 165600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20241002 | 165500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20241002 | 165400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20241002 | 165300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20241002 | 165200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20241002 | 165100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20241002 | 165000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20241002 | 164900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20241002 | 164800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20241002 | 164700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20241002 | 164600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20241002 | 164500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20241002 | 164400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20241002 | 164300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20241002 | 164200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20241002 | 164100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 13768 |
| 123 | 20241002 | 164000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20241002 | 163900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20241002 | 163800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20241002 | 163700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20241002 | 163600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20241002 | 163500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20241002 | 163400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20241002 | 163300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20241002 | 163200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20241002 | 163100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20241002 | 163000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20241002 | 162900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20241002 | 162800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20241002 | 162700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20241002 | 162600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20241002 | 162500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20241002 | 162400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20241002 | 162300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20241002 | 162200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20241002 | 162100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20241002 | 162000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20241002 | 161900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20241002 | 161800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20241002 | 161700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20241002 | 161600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20241002 | 161500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20241002 | 161400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20241002 | 161300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20241002 | 161200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20241002 | 161100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 13768 |
| 153 | 20241002 | 161000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20241002 | 160900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20241002 | 160800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20241002 | 160700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20241002 | 160600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20241002 | 160500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20241002 | 160400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20241002 | 160300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20241002 | 160200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20241002 | 160100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20241002 | 160000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20241002 | 155900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20241002 | 155800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20241002 | 155700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20241002 | 155600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20241002 | 155500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20241002 | 155400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20241002 | 155300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20241002 | 155200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20241002 | 155100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20241002 | 155000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20241002 | 154900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20241002 | 154800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20241002 | 154700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20241002 | 154600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20241002 | 154500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20241002 | 154400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20241002 | 154300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20241002 | 154200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20241002 | 154100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 13768 |
| 183 | 20241002 | 154000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20241002 | 153900 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20241002 | 153800 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20241002 | 153700 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20241002 | 153600 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20241002 | 153500 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20241002 | 153400 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20241002 | 153300 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20241002 | 153200 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20241002 | 153100 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20241002 | 153000 | 82023772000 | 249000 | 249000 | 249000 | 249000 | 13768 |
| 194 | 20241002 | 152900 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 195 | 20241002 | 152800 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 196 | 20241002 | 152700 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 197 | 20241002 | 152600 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 198 | 20241002 | 152500 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 199 | 20241002 | 152400 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 200 | 20241002 | 152300 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 201 | 20241002 | 152200 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 202 | 20241002 | 152100 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 203 | 20241002 | 152000 | 78595540000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 204 | 20241002 | 151900 | 78595540000 | 250000 | 250000 | 250000 | 249500 | 812 |
| 205 | 20241002 | 151800 | 78392726500 | 249500 | 249500 | 250000 | 249500 | 418 |
| 206 | 20241002 | 151700 | 78288280500 | 250000 | 250000 | 250000 | 249500 | 269 |
| 207 | 20241002 | 151600 | 78221076000 | 249500 | 250000 | 250000 | 249500 | 237 |
| 208 | 20241002 | 151500 | 78161875500 | 249500 | 250500 | 250500 | 249500 | 935 |
| 209 | 20241002 | 151400 | 77928122000 | 250000 | 250000 | 250500 | 249500 | 1031 |
| 210 | 20241002 | 151300 | 77670328500 | 250000 | 249500 | 250000 | 249500 | 277 |
| 211 | 20241002 | 151200 | 77601121000 | 249500 | 249500 | 250000 | 249500 | 479 |
| 212 | 20241002 | 151100 | 77481446500 | 250000 | 249500 | 250000 | 249500 | 268 |
| 213 | 20241002 | 151000 | 77414514000 | 249500 | 249500 | 250000 | 249500 | 460 |
| 214 | 20241002 | 150900 | 77299688000 | 249500 | 250000 | 250000 | 249500 | 149 |
| 215 | 20241002 | 150800 | 77262450500 | 250000 | 250000 | 250000 | 249500 | 354 |
| 216 | 20241002 | 150700 | 77174057500 | 249500 | 249500 | 250000 | 249500 | 309 |
| 217 | 20241002 | 150600 | 77096917500 | 250000 | 250500 | 250500 | 249500 | 1798 |
| 218 | 20241002 | 150500 | 76647572000 | 250500 | 250500 | 250500 | 250000 | 183 |
| 219 | 20241002 | 150400 | 76601744000 | 250500 | 250000 | 250500 | 249500 | 301 |
| 220 | 20241002 | 150300 | 76526488000 | 250000 | 250500 | 250500 | 249500 | 1047 |
| 221 | 20241002 | 150200 | 76264863000 | 250500 | 250000 | 250500 | 250000 | 170 |
| 222 | 20241002 | 150100 | 76222299000 | 250500 | 250000 | 250500 | 250000 | 218 |
| 223 | 20241002 | 150000 | 76167764000 | 250000 | 250000 | 250000 | 249500 | 594 |
| 224 | 20241002 | 145900 | 76019385500 | 249500 | 250000 | 250000 | 249500 | 181 |
| 225 | 20241002 | 145800 | 75974145000 | 249500 | 250000 | 250000 | 249500 | 417 |
| 226 | 20241002 | 145700 | 75870005000 | 250000 | 250000 | 250500 | 250000 | 340 |
| 227 | 20241002 | 145600 | 75784974500 | 250000 | 250000 | 250000 | 249500 | 599 |
| 228 | 20241002 | 145500 | 75635304500 | 249500 | 250000 | 250000 | 249500 | 964 |
| 229 | 20241002 | 145400 | 75394746000 | 249500 | 250000 | 250000 | 249500 | 1086 |
| 230 | 20241002 | 145300 | 75123751000 | 250000 | 250500 | 250500 | 249500 | 1098 |
| 231 | 20241002 | 145200 | 74849263500 | 250000 | 250000 | 250500 | 250000 | 883 |
| 232 | 20241002 | 145100 | 74628451500 | 250500 | 250500 | 251000 | 250000 | 160 |
| 233 | 20241002 | 145000 | 74588368000 | 250500 | 250500 | 251000 | 250000 | 2782 |
| 234 | 20241002 | 144900 | 73892567500 | 250000 | 250000 | 251000 | 250000 | 916 |
| 235 | 20241002 | 144800 | 73663108500 | 250500 | 250500 | 250500 | 250000 | 653 |
| 236 | 20241002 | 144700 | 73499782500 | 250500 | 251500 | 251500 | 250000 | 3619 |
| 237 | 20241002 | 144600 | 72593072500 | 251500 | 251000 | 251500 | 251000 | 173 |
| 238 | 20241002 | 144500 | 72549614000 | 251500 | 251500 | 251500 | 251000 | 265 |
| 239 | 20241002 | 144400 | 72483056000 | 251500 | 251500 | 251500 | 251000 | 433 |
| 240 | 20241002 | 144300 | 72374329500 | 251000 | 251000 | 251500 | 251000 | 183 |
| 241 | 20241002 | 144200 | 72328366000 | 251500 | 251000 | 251500 | 251000 | 125 |
| 242 | 20241002 | 144100 | 72296954000 | 251000 | 251500 | 251500 | 251000 | 321 |
| 243 | 20241002 | 144000 | 72216340000 | 251000 | 251000 | 251500 | 251000 | 109 |
| 244 | 20241002 | 143900 | 72188952000 | 251000 | 251000 | 251500 | 250500 | 1674 |
| 245 | 20241002 | 143800 | 71768819000 | 251000 | 251500 | 251500 | 250500 | 2079 |
| 246 | 20241002 | 143700 | 71247140500 | 251500 | 251500 | 252000 | 251000 | 1280 |
| 247 | 20241002 | 143600 | 70925300000 | 251500 | 252000 | 252000 | 251500 | 104 |
| 248 | 20241002 | 143500 | 70899107500 | 251500 | 251500 | 252000 | 251000 | 107 |
| 249 | 20241002 | 143400 | 70872163000 | 251500 | 251500 | 252000 | 251500 | 1211 |
| 250 | 20241002 | 143300 | 70567584500 | 251500 | 252000 | 252000 | 251500 | 211 |
| 251 | 20241002 | 143200 | 70514479000 | 251500 | 252000 | 252000 | 251500 | 162 |
| 252 | 20241002 | 143100 | 70473700500 | 252000 | 252000 | 252000 | 251500 | 1494 |
| 253 | 20241002 | 143000 | 70097915500 | 252000 | 252000 | 252000 | 251500 | 293 |
| 254 | 20241002 | 142900 | 70024091000 | 252000 | 251500 | 252000 | 251500 | 132 |
| 255 | 20241002 | 142800 | 69990840500 | 251500 | 252000 | 252000 | 251500 | 164 |
| 256 | 20241002 | 142700 | 69949549000 | 252000 | 252000 | 252000 | 251500 | 108 |
| 257 | 20241002 | 142600 | 69922349500 | 252000 | 251500 | 252000 | 251500 | 242 |
| 258 | 20241002 | 142500 | 69861437500 | 252000 | 252500 | 252500 | 251500 | 682 |
| 259 | 20241002 | 142400 | 69689574000 | 252500 | 252500 | 252500 | 252000 | 120 |
| 260 | 20241002 | 142300 | 69659296000 | 252500 | 252000 | 252500 | 252000 | 418 |
| 261 | 20241002 | 142200 | 69553777000 | 252500 | 252500 | 252500 | 252000 | 260 |
| 262 | 20241002 | 142100 | 69488155000 | 252000 | 253000 | 253000 | 252000 | 967 |
| 263 | 20241002 | 142000 | 69243997500 | 253000 | 252500 | 253000 | 252000 | 490 |
| 264 | 20241002 | 141900 | 69120240000 | 252000 | 252500 | 252500 | 252000 | 179 |
| 265 | 20241002 | 141800 | 69075044500 | 252500 | 252000 | 252500 | 251500 | 508 |
| 266 | 20241002 | 141700 | 68946982000 | 252000 | 252000 | 252000 | 251500 | 123 |
| 267 | 20241002 | 141600 | 68915989500 | 252000 | 252000 | 252000 | 251500 | 233 |
| 268 | 20241002 | 141500 | 68857274500 | 252000 | 252000 | 252000 | 251500 | 378 |
| 269 | 20241002 | 141400 | 68762024000 | 252000 | 252000 | 252000 | 251500 | 86 |
| 270 | 20241002 | 141300 | 68740356000 | 251500 | 252000 | 252000 | 251500 | 108 |
| 271 | 20241002 | 141200 | 68713155500 | 251500 | 251500 | 252000 | 251500 | 114 |
| 272 | 20241002 | 141100 | 68684442000 | 252000 | 251500 | 252000 | 251500 | 74 |
| 273 | 20241002 | 141000 | 68665803000 | 252000 | 252000 | 252000 | 251500 | 74 |
| 274 | 20241002 | 140900 | 68647158000 | 251500 | 251500 | 252000 | 251500 | 31 |
| 275 | 20241002 | 140800 | 68639355000 | 252000 | 251500 | 252000 | 251500 | 46 |
| 276 | 20241002 | 140700 | 68627777000 | 251500 | 252000 | 252000 | 251500 | 40 |
| 277 | 20241002 | 140600 | 68617709000 | 252000 | 251500 | 252000 | 251500 | 58 |
| 278 | 20241002 | 140500 | 68603106000 | 251500 | 251500 | 252000 | 251500 | 37 |
| 279 | 20241002 | 140400 | 68593799500 | 251500 | 251000 | 252000 | 251000 | 638 |
| 280 | 20241002 | 140300 | 68433291500 | 251500 | 251500 | 251500 | 251000 | 90 |
| 281 | 20241002 | 140200 | 68410677000 | 251000 | 251500 | 251500 | 251000 | 162 |
| 282 | 20241002 | 140100 | 68370002000 | 251000 | 251000 | 251500 | 251000 | 54 |
| 283 | 20241002 | 140000 | 68356426000 | 251500 | 251500 | 251500 | 251000 | 27 |
| 284 | 20241002 | 135900 | 68349639000 | 251000 | 251000 | 251500 | 251000 | 66 |
| 285 | 20241002 | 135800 | 68333066000 | 251000 | 251000 | 251500 | 251000 | 568 |
| 286 | 20241002 | 135700 | 68190496500 | 251000 | 251500 | 251500 | 251000 | 111 |
| 287 | 20241002 | 135600 | 68162588500 | 251000 | 251500 | 252000 | 251000 | 358 |
| 288 | 20241002 | 135500 | 68072550000 | 251500 | 252000 | 252000 | 251500 | 490 |
| 289 | 20241002 | 135400 | 67949130000 | 251500 | 252000 | 252000 | 251500 | 171 |
| 290 | 20241002 | 135300 | 67906096500 | 252000 | 251500 | 252000 | 251500 | 333 |
| 291 | 20241002 | 135200 | 67822303500 | 251500 | 251500 | 252000 | 251500 | 315 |
| 292 | 20241002 | 135100 | 67743030500 | 252000 | 252000 | 252000 | 251500 | 137 |
| 293 | 20241002 | 135000 | 67708537500 | 252000 | 252000 | 252500 | 251500 | 364 |
| 294 | 20241002 | 134900 | 67616801000 | 252500 | 252000 | 252500 | 252000 | 338 |
| 295 | 20241002 | 134800 | 67531592000 | 251500 | 252500 | 252500 | 251000 | 3070 |
| 296 | 20241002 | 134700 | 66758913500 | 252000 | 252000 | 252500 | 252000 | 130 |
| 297 | 20241002 | 134600 | 66726122000 | 252500 | 252000 | 252500 | 252000 | 100 |
| 298 | 20241002 | 134500 | 66700880000 | 252000 | 252000 | 252500 | 251500 | 281 |
| 299 | 20241002 | 134400 | 66630043500 | 252000 | 252000 | 252000 | 251500 | 171 |
| 300 | 20241002 | 134300 | 66586959000 | 252000 | 252000 | 252000 | 251500 | 265 |
| 301 | 20241002 | 134200 | 66520279000 | 252000 | 251500 | 252000 | 251500 | 180 |
| 302 | 20241002 | 134100 | 66474939500 | 251500 | 251500 | 251500 | 251000 | 240 |
| 303 | 20241002 | 134000 | 66414607000 | 251500 | 251000 | 251500 | 251000 | 87 |
| 304 | 20241002 | 133900 | 66392730000 | 251000 | 251000 | 252000 | 251000 | 505 |
| 305 | 20241002 | 133800 | 66265742500 | 251500 | 251500 | 251500 | 251000 | 324 |
| 306 | 20241002 | 133700 | 66184413000 | 251000 | 251500 | 251500 | 251000 | 263 |
| 307 | 20241002 | 133600 | 66118376500 | 251000 | 251500 | 251500 | 251000 | 1499 |
| 308 | 20241002 | 133500 | 65742010000 | 251000 | 251000 | 251500 | 251000 | 644 |
| 309 | 20241002 | 133400 | 65580361500 | 251500 | 252000 | 252000 | 251500 | 1928 |
| 310 | 20241002 | 133300 | 65095337000 | 252000 | 252000 | 252500 | 252000 | 343 |
| 311 | 20241002 | 133200 | 65008894500 | 252000 | 252000 | 252500 | 252000 | 586 |
| 312 | 20241002 | 133100 | 64861221000 | 252500 | 252000 | 252500 | 252000 | 224 |
| 313 | 20241002 | 133000 | 64804730000 | 252000 | 252500 | 252500 | 252000 | 762 |
| 314 | 20241002 | 132900 | 64612350500 | 252500 | 253000 | 253000 | 252500 | 608 |
| 315 | 20241002 | 132800 | 64458539500 | 253000 | 253000 | 253500 | 253000 | 129 |
| 316 | 20241002 | 132700 | 64425902000 | 253000 | 253000 | 253500 | 253000 | 81 |
| 317 | 20241002 | 132600 | 64405377000 | 253500 | 254000 | 254000 | 253500 | 1280 |
| 318 | 20241002 | 132500 | 64080886500 | 254000 | 254000 | 254000 | 253500 | 51 |
| 319 | 20241002 | 132400 | 64067934500 | 254000 | 253500 | 254000 | 253500 | 146 |
| 320 | 20241002 | 132300 | 64030917000 | 253500 | 253500 | 254000 | 253500 | 55 |
| 321 | 20241002 | 132200 | 64016950000 | 253500 | 254000 | 254000 | 253500 | 498 |
| 322 | 20241002 | 132100 | 63890465500 | 254000 | 254000 | 254500 | 254000 | 335 |
| 323 | 20241002 | 132000 | 63805375000 | 254000 | 254000 | 254000 | 254000 | 132 |
| 324 | 20241002 | 131900 | 63771847000 | 254000 | 254000 | 254500 | 254000 | 111 |
| 325 | 20241002 | 131800 | 63743648000 | 254000 | 254500 | 254500 | 254000 | 686 |
| 326 | 20241002 | 131700 | 63569229000 | 254000 | 254000 | 254000 | 254000 | 267 |
| 327 | 20241002 | 131600 | 63501411000 | 254000 | 254500 | 255000 | 253500 | 1763 |
| 328 | 20241002 | 131500 | 63052927000 | 254500 | 254500 | 255000 | 254500 | 115 |
| 329 | 20241002 | 131400 | 63023654500 | 255000 | 254500 | 255000 | 254500 | 35 |
| 330 | 20241002 | 131300 | 63014739000 | 254500 | 254500 | 255000 | 254500 | 420 |
| 331 | 20241002 | 131200 | 62907848500 | 254500 | 254000 | 254500 | 254000 | 2873 |
| 332 | 20241002 | 131100 | 62176715500 | 254000 | 254500 | 254500 | 254000 | 56 |
| 333 | 20241002 | 131000 | 62162471500 | 254500 | 254000 | 254500 | 254000 | 145 |
| 334 | 20241002 | 130900 | 62125589000 | 254000 | 254500 | 254500 | 254000 | 524 |
| 335 | 20241002 | 130800 | 61992477500 | 254000 | 254000 | 254500 | 254000 | 32 |
| 336 | 20241002 | 130700 | 61984342500 | 254500 | 254000 | 254500 | 254000 | 47 |
| 337 | 20241002 | 130600 | 61972398500 | 254500 | 254000 | 254500 | 254000 | 221 |
| 338 | 20241002 | 130500 | 61916200500 | 254000 | 254000 | 254000 | 253500 | 303 |
| 339 | 20241002 | 130400 | 61839241500 | 254000 | 254000 | 254000 | 253500 | 70 |
| 340 | 20241002 | 130300 | 61821465500 | 254000 | 253500 | 254000 | 253500 | 42 |
| 341 | 20241002 | 130200 | 61810809500 | 254000 | 254000 | 254000 | 254000 | 445 |
| 342 | 20241002 | 130100 | 61697779500 | 254000 | 254000 | 254500 | 254000 | 1130 |
| 343 | 20241002 | 130000 | 61410711500 | 254000 | 253000 | 254000 | 253000 | 685 |
| 344 | 20241002 | 125900 | 61237029000 | 253000 | 253500 | 253500 | 253000 | 45 |
| 345 | 20241002 | 125800 | 61225633500 | 253500 | 253500 | 253500 | 253000 | 28 |
| 346 | 20241002 | 125700 | 61218536000 | 253500 | 253500 | 253500 | 253000 | 645 |
| 347 | 20241002 | 125600 | 61055060000 | 253000 | 253500 | 253500 | 253000 | 142 |
| 348 | 20241002 | 125500 | 61019096500 | 253000 | 253000 | 253500 | 253000 | 149 |
| 349 | 20241002 | 125400 | 60981340000 | 253500 | 252500 | 253500 | 252500 | 331 |
| 350 | 20241002 | 125300 | 60897557500 | 253000 | 252500 | 253000 | 252500 | 67 |
| 351 | 20241002 | 125200 | 60880622000 | 252500 | 253000 | 253000 | 252000 | 644 |
| 352 | 20241002 | 125100 | 60718015000 | 253000 | 253000 | 253000 | 252500 | 17 |
| 353 | 20241002 | 125000 | 60713718000 | 253000 | 252500 | 253000 | 252500 | 125 |
| 354 | 20241002 | 124900 | 60682154500 | 252500 | 252500 | 252500 | 252500 | 86 |
| 355 | 20241002 | 124800 | 60660439500 | 253000 | 253000 | 253000 | 252500 | 86 |
| 356 | 20241002 | 124700 | 60638712000 | 253000 | 252500 | 253000 | 252500 | 139 |
| 357 | 20241002 | 124600 | 60603609000 | 252500 | 252500 | 253000 | 252500 | 73 |
| 358 | 20241002 | 124500 | 60585176000 | 252500 | 252500 | 252500 | 252500 | 88 |
| 359 | 20241002 | 124400 | 60562956000 | 252500 | 252500 | 252500 | 252500 | 88 |
| 360 | 20241002 | 124300 | 60540736000 | 253000 | 252500 | 253000 | 252500 | 69 |
| 361 | 20241002 | 124200 | 60523305500 | 252500 | 252500 | 253000 | 252500 | 51 |
| 362 | 20241002 | 124100 | 60510427500 | 253000 | 252500 | 253000 | 252000 | 35 |
| 363 | 20241002 | 124000 | 60501595500 | 252500 | 252500 | 252500 | 252500 | 547 |
| 364 | 20241002 | 123900 | 60363478000 | 252500 | 252500 | 252500 | 252500 | 29 |
| 365 | 20241002 | 123800 | 60356155500 | 252000 | 252500 | 252500 | 252000 | 1669 |
| 366 | 20241002 | 123700 | 59934770000 | 252500 | 252500 | 252500 | 252500 | 101 |
| 367 | 20241002 | 123600 | 59909267500 | 252500 | 252500 | 253000 | 252000 | 1322 |
| 368 | 20241002 | 123500 | 59575438000 | 252500 | 252500 | 252500 | 252000 | 183 |
| 369 | 20241002 | 123400 | 59529267000 | 252500 | 252000 | 252500 | 252000 | 71 |
| 370 | 20241002 | 123300 | 59511367500 | 252000 | 252000 | 252500 | 252000 | 23 |
| 371 | 20241002 | 123200 | 59505565500 | 252000 | 252000 | 252500 | 252000 | 80 |
| 372 | 20241002 | 123100 | 59485377000 | 252000 | 252000 | 252500 | 252000 | 46 |
| 373 | 20241002 | 123000 | 59473784000 | 252000 | 252000 | 252500 | 252000 | 167 |
| 374 | 20241002 | 122900 | 59431669000 | 252000 | 252000 | 252000 | 252000 | 100 |
| 375 | 20241002 | 122800 | 59406469000 | 252000 | 252500 | 252500 | 252000 | 344 |
| 376 | 20241002 | 122700 | 59319612000 | 252500 | 252500 | 252500 | 252500 | 288 |
| 377 | 20241002 | 122600 | 59246892000 | 252500 | 252000 | 252500 | 252000 | 115 |
| 378 | 20241002 | 122500 | 59217857000 | 252500 | 252500 | 252500 | 252000 | 9 |
| 379 | 20241002 | 122400 | 59215586500 | 252000 | 252500 | 252500 | 252000 | 111 |
| 380 | 20241002 | 122300 | 59187587000 | 252500 | 252500 | 252500 | 252500 | 161 |
| 381 | 20241002 | 122200 | 59146934500 | 253000 | 252500 | 253000 | 252500 | 145 |
| 382 | 20241002 | 122100 | 59110316500 | 252500 | 252500 | 253000 | 252500 | 32 |
| 383 | 20241002 | 122000 | 59102232000 | 253000 | 253000 | 253500 | 252500 | 473 |
| 384 | 20241002 | 121900 | 58982702500 | 253000 | 252500 | 253000 | 252500 | 418 |
| 385 | 20241002 | 121800 | 58877078000 | 252500 | 252500 | 253000 | 252500 | 52 |
| 386 | 20241002 | 121700 | 58863947000 | 252500 | 252000 | 252500 | 251500 | 624 |
| 387 | 20241002 | 121600 | 58706538000 | 252000 | 253000 | 253000 | 251500 | 3017 |
| 388 | 20241002 | 121500 | 57945414500 | 252500 | 252500 | 252500 | 252500 | 34 |
| 389 | 20241002 | 121400 | 57936829500 | 252500 | 252500 | 253000 | 252500 | 24 |
| 390 | 20241002 | 121300 | 57930767000 | 253000 | 252500 | 253000 | 252500 | 22 |
| 391 | 20241002 | 121200 | 57925211500 | 253000 | 252500 | 253000 | 252500 | 147 |
| 392 | 20241002 | 121100 | 57888086000 | 252500 | 253000 | 253000 | 252500 | 115 |
| 393 | 20241002 | 121000 | 57859042500 | 253000 | 253000 | 253000 | 252500 | 78 |
| 394 | 20241002 | 120900 | 57839310000 | 253000 | 253500 | 253500 | 253000 | 1877 |
| 395 | 20241002 | 120800 | 57363889000 | 254000 | 253500 | 254000 | 253500 | 131 |
| 396 | 20241002 | 120700 | 57330676000 | 253500 | 254000 | 254000 | 253500 | 35 |
| 397 | 20241002 | 120600 | 57321790500 | 253500 | 253500 | 253500 | 253500 | 26 |
| 398 | 20241002 | 120500 | 57315199500 | 253500 | 253500 | 254000 | 253000 | 426 |
| 399 | 20241002 | 120400 | 57207217500 | 253000 | 253500 | 253500 | 253000 | 9 |
| 400 | 20241002 | 120300 | 57204940000 | 253000 | 253000 | 253000 | 253000 | 166 |
| 401 | 20241002 | 120200 | 57162942000 | 253000 | 253000 | 253500 | 253000 | 249 |
| 402 | 20241002 | 120100 | 57099943500 | 253000 | 253500 | 253500 | 253000 | 70 |
| 403 | 20241002 | 120000 | 57082219500 | 253500 | 254000 | 254500 | 253500 | 1710 |
| 404 | 20241002 | 115900 | 56648103500 | 254500 | 254000 | 254500 | 254000 | 148 |
| 405 | 20241002 | 115800 | 56610474500 | 254000 | 254000 | 254500 | 254000 | 21 |
| 406 | 20241002 | 115700 | 56605135000 | 254000 | 254500 | 254500 | 254000 | 1164 |
| 407 | 20241002 | 115600 | 56309024500 | 255000 | 255000 | 255000 | 254500 | 419 |
| 408 | 20241002 | 115500 | 56202227000 | 255000 | 254500 | 255000 | 254500 | 482 |
| 409 | 20241002 | 115400 | 56079482000 | 255000 | 254500 | 255000 | 254000 | 3905 |
| 410 | 20241002 | 115300 | 55085665500 | 254500 | 254000 | 254500 | 254000 | 217 |
| 411 | 20241002 | 115200 | 55030506000 | 254000 | 254000 | 254500 | 254000 | 154 |
| 412 | 20241002 | 115100 | 54991363500 | 254000 | 254000 | 254500 | 254000 | 154 |
| 413 | 20241002 | 115000 | 54952224500 | 254000 | 254000 | 254500 | 254000 | 3564 |
| 414 | 20241002 | 114900 | 54046944000 | 254000 | 253500 | 254000 | 253500 | 220 |
| 415 | 20241002 | 114800 | 53991095000 | 253500 | 253500 | 253500 | 253500 | 85 |
| 416 | 20241002 | 114700 | 53969547500 | 253500 | 253500 | 254000 | 253500 | 261 |
| 417 | 20241002 | 114600 | 53903328500 | 254000 | 253000 | 254000 | 253000 | 941 |
| 418 | 20241002 | 114500 | 53664947000 | 253000 | 252500 | 253500 | 252500 | 952 |
| 419 | 20241002 | 114400 | 53424100500 | 252500 | 252500 | 253000 | 252500 | 40 |
| 420 | 20241002 | 114300 | 53413998000 | 252500 | 252500 | 253000 | 252500 | 119 |
| 421 | 20241002 | 114200 | 53383927500 | 252500 | 253000 | 253000 | 252500 | 158 |
| 422 | 20241002 | 114100 | 53343987000 | 253000 | 253000 | 253000 | 253000 | 69 |
| 423 | 20241002 | 114000 | 53326530000 | 253000 | 253000 | 253000 | 252500 | 470 |
| 424 | 20241002 | 113900 | 53207621500 | 253000 | 253000 | 253500 | 253000 | 65 |
| 425 | 20241002 | 113800 | 53191175500 | 253000 | 253000 | 253000 | 253000 | 179 |
| 426 | 20241002 | 113700 | 53145888500 | 253000 | 253500 | 253500 | 253000 | 206 |
| 427 | 20241002 | 113600 | 53093741500 | 253000 | 253500 | 253500 | 253000 | 72 |
| 428 | 20241002 | 113500 | 53075496500 | 253500 | 253000 | 253500 | 253000 | 46 |
| 429 | 20241002 | 113400 | 53063848000 | 253000 | 253000 | 253500 | 253000 | 119 |
| 430 | 20241002 | 113300 | 53033740000 | 253000 | 253000 | 253500 | 253000 | 38 |
| 431 | 20241002 | 113200 | 53024120500 | 253500 | 254000 | 254000 | 253500 | 227 |
| 432 | 20241002 | 113100 | 52966575500 | 254000 | 253500 | 254000 | 253500 | 192 |
| 433 | 20241002 | 113000 | 52917882000 | 253500 | 253500 | 254000 | 253500 | 261 |
| 434 | 20241002 | 112900 | 52851623000 | 253500 | 254000 | 254000 | 253500 | 137 |
| 435 | 20241002 | 112800 | 52816853500 | 254000 | 253500 | 254000 | 253000 | 929 |
| 436 | 20241002 | 112700 | 52581327500 | 253500 | 253500 | 253500 | 253000 | 114 |
| 437 | 20241002 | 112600 | 52552471500 | 253500 | 252500 | 253500 | 252500 | 762 |
| 438 | 20241002 | 112500 | 52359669500 | 253000 | 253000 | 253000 | 252500 | 94 |
| 439 | 20241002 | 112400 | 52335894000 | 253000 | 252500 | 253000 | 252500 | 1798 |
| 440 | 20241002 | 112300 | 51881824000 | 253000 | 253000 | 253000 | 252500 | 165 |
| 441 | 20241002 | 112200 | 51840096500 | 253000 | 253000 | 253000 | 253000 | 403 |
| 442 | 20241002 | 112100 | 51738137500 | 253000 | 253500 | 253500 | 253000 | 79 |
| 443 | 20241002 | 112000 | 51718126500 | 253500 | 253500 | 253500 | 253500 | 152 |
| 444 | 20241002 | 111900 | 51679594500 | 253000 | 253500 | 253500 | 253000 | 1112 |
| 445 | 20241002 | 111800 | 51398157500 | 253500 | 253500 | 253500 | 253000 | 1200 |
| 446 | 20241002 | 111700 | 51093991500 | 253500 | 253500 | 253500 | 253000 | 742 |
| 447 | 20241002 | 111600 | 50905968000 | 253500 | 254000 | 254000 | 253500 | 108 |
| 448 | 20241002 | 111500 | 50878561000 | 253500 | 253500 | 254000 | 253500 | 119 |
| 449 | 20241002 | 111400 | 50848391500 | 253500 | 254000 | 254000 | 253500 | 168 |
| 450 | 20241002 | 111300 | 50805759500 | 254000 | 254000 | 254000 | 253500 | 114 |
| 451 | 20241002 | 111200 | 50776818500 | 254000 | 254500 | 254500 | 253500 | 901 |
| 452 | 20241002 | 111100 | 50548051500 | 254500 | 254000 | 254500 | 254000 | 1969 |
| 453 | 20241002 | 111000 | 50047159500 | 254000 | 253500 | 254500 | 253500 | 4269 |
| 454 | 20241002 | 110900 | 48962697500 | 253500 | 253500 | 254000 | 253500 | 161 |
| 455 | 20241002 | 110800 | 48921831500 | 253500 | 253500 | 254000 | 253500 | 266 |
| 456 | 20241002 | 110700 | 48854399500 | 254000 | 253500 | 254000 | 253000 | 269 |
| 457 | 20241002 | 110600 | 48786225500 | 253500 | 253500 | 254000 | 253500 | 384 |
| 458 | 20241002 | 110500 | 48688874500 | 254000 | 254000 | 254000 | 253500 | 518 |
| 459 | 20241002 | 110400 | 48557422500 | 254000 | 253000 | 254000 | 253000 | 1320 |
| 460 | 20241002 | 110300 | 48222689000 | 253000 | 253000 | 253000 | 252500 | 531 |
| 461 | 20241002 | 110200 | 48088348500 | 253000 | 253500 | 253500 | 253000 | 365 |
| 462 | 20241002 | 110100 | 47995882000 | 253000 | 252500 | 253000 | 252500 | 805 |
| 463 | 20241002 | 110000 | 47792245500 | 252500 | 252500 | 253000 | 252500 | 832 |
| 464 | 20241002 | 105900 | 47582078500 | 252000 | 252000 | 252500 | 252000 | 280 |
| 465 | 20241002 | 105800 | 47511472000 | 252000 | 252000 | 252500 | 251500 | 303 |
| 466 | 20241002 | 105700 | 47435099500 | 252000 | 251500 | 252000 | 251500 | 77 |
| 467 | 20241002 | 105600 | 47415698500 | 251500 | 252000 | 252000 | 251500 | 72 |
| 468 | 20241002 | 105500 | 47397583500 | 252000 | 252000 | 252000 | 251500 | 247 |
| 469 | 20241002 | 105400 | 47335375000 | 251500 | 252000 | 252000 | 251500 | 697 |
| 470 | 20241002 | 105300 | 47159939000 | 252000 | 251500 | 252000 | 251000 | 445 |
| 471 | 20241002 | 105200 | 47047986500 | 251500 | 252000 | 252000 | 251500 | 819 |
| 472 | 20241002 | 105100 | 46841977000 | 252000 | 252000 | 252000 | 251500 | 102 |
| 473 | 20241002 | 105000 | 46816293000 | 251500 | 251000 | 251500 | 250500 | 162 |
| 474 | 20241002 | 104900 | 46775605500 | 250500 | 251500 | 251500 | 250500 | 1887 |
| 475 | 20241002 | 104800 | 46301946000 | 251500 | 251000 | 251500 | 251000 | 244 |
| 476 | 20241002 | 104700 | 46240640500 | 251000 | 251000 | 251500 | 251000 | 147 |
| 477 | 20241002 | 104600 | 46203726500 | 251000 | 251000 | 251000 | 250000 | 2474 |
| 478 | 20241002 | 104500 | 45583946500 | 250500 | 250500 | 251000 | 250500 | 41 |
| 479 | 20241002 | 104400 | 45573670500 | 250500 | 251500 | 251500 | 250500 | 1874 |
| 480 | 20241002 | 104300 | 45103258500 | 251000 | 251500 | 251500 | 251000 | 375 |
| 481 | 20241002 | 104200 | 45009105000 | 251500 | 251500 | 252000 | 251000 | 2741 |
| 482 | 20241002 | 104100 | 44319739000 | 251500 | 251500 | 252000 | 251500 | 1299 |
| 483 | 20241002 | 104000 | 43993019000 | 251500 | 252000 | 252000 | 251500 | 194 |
| 484 | 20241002 | 103900 | 43944194500 | 252000 | 251500 | 252000 | 251500 | 223 |
| 485 | 20241002 | 103800 | 43888084500 | 251500 | 251000 | 251500 | 251000 | 264 |
| 486 | 20241002 | 103700 | 43821690500 | 251500 | 251000 | 251500 | 251000 | 407 |
| 487 | 20241002 | 103600 | 43719456000 | 251000 | 251000 | 251500 | 251000 | 1478 |
| 488 | 20241002 | 103500 | 43347795000 | 251500 | 252000 | 252000 | 251000 | 833 |
| 489 | 20241002 | 103400 | 43138290000 | 252000 | 252500 | 252500 | 251500 | 704 |
| 490 | 20241002 | 103300 | 42960766000 | 252500 | 253500 | 253500 | 252000 | 2061 |
| 491 | 20241002 | 103200 | 42439812000 | 253500 | 254000 | 254000 | 253000 | 2278 |
| 492 | 20241002 | 103100 | 41861579000 | 254000 | 253000 | 254000 | 253000 | 3157 |
| 493 | 20241002 | 103000 | 41060691000 | 253000 | 253000 | 253500 | 253000 | 254 |
| 494 | 20241002 | 102900 | 40996320000 | 253000 | 253000 | 253500 | 253000 | 238 |
| 495 | 20241002 | 102800 | 40936025000 | 253000 | 253000 | 253500 | 253000 | 293 |
| 496 | 20241002 | 102700 | 40861839500 | 253500 | 253000 | 253500 | 253000 | 526 |
| 497 | 20241002 | 102600 | 40728581000 | 253000 | 253000 | 253500 | 253000 | 296 |
| 498 | 20241002 | 102500 | 40653640000 | 253500 | 253000 | 253500 | 252500 | 1376 |
| 499 | 20241002 | 102400 | 40305470000 | 253000 | 253000 | 253000 | 253000 | 219 |
| 500 | 20241002 | 102300 | 40250063000 | 253000 | 252500 | 253500 | 252500 | 1039 |
| 501 | 20241002 | 102200 | 39987195000 | 252500 | 253000 | 253000 | 252500 | 636 |
| 502 | 20241002 | 102100 | 39826327500 | 253000 | 252500 | 253000 | 252500 | 551 |
| 503 | 20241002 | 102000 | 39686938000 | 253000 | 253500 | 253500 | 252500 | 555 |
| 504 | 20241002 | 101900 | 39546526000 | 253500 | 253000 | 253500 | 252500 | 818 |
| 505 | 20241002 | 101800 | 39339527500 | 253000 | 253500 | 254000 | 252500 | 4572 |
| 506 | 20241002 | 101700 | 38180575500 | 253500 | 253000 | 253500 | 252500 | 875 |
| 507 | 20241002 | 101600 | 37959221500 | 253000 | 253000 | 253500 | 252500 | 2814 |
| 508 | 20241002 | 101500 | 37247164500 | 252500 | 252500 | 253000 | 252500 | 679 |
| 509 | 20241002 | 101400 | 37075573000 | 252500 | 252000 | 252500 | 252000 | 2416 |
| 510 | 20241002 | 101300 | 36466220000 | 251500 | 251500 | 252000 | 251500 | 1029 |
| 511 | 20241002 | 101200 | 36207375500 | 251000 | 251000 | 251500 | 251000 | 126 |
| 512 | 20241002 | 101100 | 36175741500 | 251000 | 251000 | 251500 | 251000 | 65 |
| 513 | 20241002 | 101000 | 36159414000 | 251500 | 251500 | 251500 | 251000 | 250 |
| 514 | 20241002 | 100900 | 36096570500 | 251500 | 251000 | 251500 | 251000 | 649 |
| 515 | 20241002 | 100800 | 35933594000 | 251000 | 251000 | 251500 | 251000 | 300 |
| 516 | 20241002 | 100700 | 35858288500 | 251000 | 252000 | 252000 | 251000 | 1279 |
| 517 | 20241002 | 100600 | 35536587000 | 251500 | 251500 | 252000 | 251500 | 215 |
| 518 | 20241002 | 100500 | 35482459500 | 251500 | 251500 | 252000 | 251000 | 624 |
| 519 | 20241002 | 100400 | 35325518000 | 251000 | 251000 | 251500 | 250500 | 645 |
| 520 | 20241002 | 100300 | 35163625000 | 251000 | 251000 | 251000 | 250500 | 470 |
| 521 | 20241002 | 100200 | 35045691500 | 251000 | 250500 | 251000 | 250500 | 93 |
| 522 | 20241002 | 100100 | 35022386500 | 250500 | 251000 | 251000 | 250500 | 690 |
| 523 | 20241002 | 100000 | 34849225000 | 251000 | 251000 | 251500 | 251000 | 498 |
| 524 | 20241002 | 095900 | 34724145500 | 251500 | 251000 | 251500 | 251000 | 357 |
| 525 | 20241002 | 095800 | 34634394000 | 251500 | 250500 | 251500 | 250000 | 3492 |
| 526 | 20241002 | 095700 | 33758238000 | 250000 | 250000 | 250500 | 250000 | 115 |
| 527 | 20241002 | 095600 | 33729482500 | 250000 | 250500 | 250500 | 250000 | 389 |
| 528 | 20241002 | 095500 | 33632207000 | 250000 | 250000 | 250500 | 249500 | 1365 |
| 529 | 20241002 | 095400 | 33290882500 | 250000 | 250000 | 250000 | 250000 | 2224 |
| 530 | 20241002 | 095300 | 32734882500 | 250000 | 250000 | 250500 | 250000 | 523 |
| 531 | 20241002 | 095200 | 32604115000 | 250000 | 250500 | 250500 | 250000 | 398 |
| 532 | 20241002 | 095100 | 32504420000 | 250500 | 250500 | 251000 | 250000 | 507 |
| 533 | 20241002 | 095000 | 32377427000 | 250500 | 251000 | 251000 | 250500 | 833 |
| 534 | 20241002 | 094900 | 32168705000 | 251000 | 251500 | 252000 | 250500 | 2258 |
| 535 | 20241002 | 094800 | 31601079500 | 251500 | 251500 | 252000 | 251500 | 783 |
| 536 | 20241002 | 094700 | 31404090000 | 251500 | 251500 | 252000 | 251000 | 1046 |
| 537 | 20241002 | 094600 | 31141009000 | 251000 | 251000 | 251000 | 250500 | 844 |
| 538 | 20241002 | 094500 | 30929190000 | 250500 | 250500 | 251000 | 250000 | 806 |
| 539 | 20241002 | 094400 | 30727236000 | 250000 | 250500 | 250500 | 250000 | 990 |
| 540 | 20241002 | 094300 | 30479422500 | 250000 | 251000 | 251000 | 250000 | 764 |
| 541 | 20241002 | 094200 | 30288118000 | 251000 | 251000 | 251000 | 250500 | 636 |
| 542 | 20241002 | 094100 | 30128512500 | 250500 | 250500 | 251000 | 250500 | 2358 |
| 543 | 20241002 | 094000 | 29537288000 | 250500 | 250000 | 250500 | 249500 | 1171 |
| 544 | 20241002 | 093900 | 29244867000 | 249500 | 249500 | 250000 | 249000 | 3144 |
| 545 | 20241002 | 093800 | 28460697500 | 249500 | 248500 | 249500 | 248500 | 622 |
| 546 | 20241002 | 093700 | 28305899000 | 248500 | 248500 | 248500 | 247500 | 2330 |
| 547 | 20241002 | 093600 | 27727807500 | 248500 | 247500 | 248500 | 247500 | 1033 |
| 548 | 20241002 | 093500 | 27471304500 | 247500 | 247500 | 248000 | 247000 | 605 |
| 549 | 20241002 | 093400 | 27321537000 | 247000 | 247000 | 247500 | 246500 | 608 |
| 550 | 20241002 | 093300 | 27171180000 | 247000 | 247000 | 247500 | 246500 | 3810 |
| 551 | 20241002 | 093200 | 26230419000 | 247000 | 248500 | 248500 | 247000 | 8070 |
| 552 | 20241002 | 093100 | 24232380000 | 248500 | 248500 | 249000 | 248000 | 2586 |
| 553 | 20241002 | 093000 | 23589880500 | 248500 | 249000 | 249000 | 248000 | 2422 |
| 554 | 20241002 | 092900 | 22988046000 | 248500 | 249000 | 249500 | 248500 | 1545 |
| 555 | 20241002 | 092800 | 22603307500 | 249000 | 249500 | 249500 | 248500 | 3324 |
| 556 | 20241002 | 092700 | 21775508000 | 249500 | 250500 | 250500 | 249000 | 3225 |
| 557 | 20241002 | 092600 | 20969890500 | 250500 | 250000 | 250500 | 250000 | 363 |
| 558 | 20241002 | 092500 | 20879022000 | 250000 | 251000 | 251000 | 250000 | 2235 |
| 559 | 20241002 | 092400 | 20319550000 | 251000 | 250500 | 251000 | 250500 | 609 |
| 560 | 20241002 | 092300 | 20166911000 | 250500 | 251500 | 251500 | 250500 | 1166 |
| 561 | 20241002 | 092200 | 19874243000 | 251500 | 252000 | 252500 | 251000 | 2022 |
| 562 | 20241002 | 092100 | 19365401500 | 252500 | 252500 | 252500 | 252000 | 393 |
| 563 | 20241002 | 092000 | 19266202000 | 252500 | 251500 | 252500 | 251500 | 952 |
| 564 | 20241002 | 091900 | 19026223500 | 251500 | 251500 | 252000 | 251500 | 694 |
| 565 | 20241002 | 091800 | 18851621000 | 251500 | 251500 | 252500 | 251500 | 592 |
| 566 | 20241002 | 091700 | 18702521500 | 251500 | 252000 | 252500 | 251500 | 809 |
| 567 | 20241002 | 091600 | 18498606000 | 252000 | 253000 | 253500 | 252000 | 2743 |
| 568 | 20241002 | 091500 | 17805221000 | 252500 | 253000 | 253000 | 252000 | 2290 |
| 569 | 20241002 | 091400 | 17227092000 | 253000 | 252000 | 253000 | 251500 | 3493 |
| 570 | 20241002 | 091300 | 16345504500 | 252000 | 251000 | 252000 | 250500 | 1303 |
| 571 | 20241002 | 091200 | 16017819000 | 251000 | 250500 | 251500 | 250500 | 1288 |
| 572 | 20241002 | 091100 | 15694440500 | 250500 | 249500 | 250500 | 249500 | 970 |
| 573 | 20241002 | 091000 | 15451794000 | 249500 | 250000 | 250000 | 249500 | 1384 |
| 574 | 20241002 | 090900 | 15106167000 | 250000 | 250500 | 250500 | 249500 | 2087 |
| 575 | 20241002 | 090800 | 14584611000 | 250500 | 250500 | 251000 | 250000 | 3124 |
| 576 | 20241002 | 090700 | 13801411000 | 251000 | 249000 | 251000 | 249000 | 1458 |
| 577 | 20241002 | 090600 | 13436169000 | 250500 | 250000 | 250500 | 248500 | 5403 |
| 578 | 20241002 | 090500 | 12088369000 | 250000 | 249000 | 251000 | 247500 | 7749 |
| 579 | 20241002 | 090400 | 10160726000 | 249000 | 253500 | 253500 | 248500 | 5492 |
| 580 | 20241002 | 090300 | 8783778000 | 253500 | 254500 | 255000 | 253000 | 7692 |
| 581 | 20241002 | 090200 | 6829808500 | 254500 | 252500 | 255000 | 252000 | 7135 |
| 582 | 20241002 | 090100 | 5021189500 | 252500 | 251000 | 255000 | 251000 | 8681 |
| 583 | 20241002 | 090000 | 2825209000 | 251500 | 248500 | 251500 | 248500 | 10276 |