33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 190400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 8297 |
| 3 | 20241004 | 190300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20241004 | 190200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20241004 | 190100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20241004 | 190000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20241004 | 185900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20241004 | 185800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20241004 | 185700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20241004 | 185600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20241004 | 185500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20241004 | 185400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20241004 | 185300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20241004 | 185200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20241004 | 185100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20241004 | 185000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20241004 | 184900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20241004 | 184800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20241004 | 184700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20241004 | 184600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20241004 | 184500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20241004 | 184400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20241004 | 184300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20241004 | 184200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20241004 | 184100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20241004 | 184000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20241004 | 183900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20241004 | 183800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20241004 | 183700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20241004 | 183600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20241004 | 183500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20241004 | 183400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 8297 |
| 33 | 20241004 | 183300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20241004 | 183200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20241004 | 183100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20241004 | 183000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20241004 | 182900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20241004 | 182800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20241004 | 182700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20241004 | 182600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20241004 | 182500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20241004 | 182400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20241004 | 182300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20241004 | 182200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20241004 | 182100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20241004 | 182000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20241004 | 181900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20241004 | 181800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20241004 | 181700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20241004 | 181600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20241004 | 181500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20241004 | 181400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20241004 | 181300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20241004 | 181200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20241004 | 181100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20241004 | 181000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20241004 | 180900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20241004 | 180800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20241004 | 180700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20241004 | 180600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20241004 | 180500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20241004 | 180400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 8297 |
| 63 | 20241004 | 180300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20241004 | 180200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20241004 | 180100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20241004 | 180000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20241004 | 175900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20241004 | 175800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20241004 | 175700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20241004 | 175600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20241004 | 175500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20241004 | 175400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20241004 | 175300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20241004 | 175200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20241004 | 175100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20241004 | 175000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20241004 | 174900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20241004 | 174800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20241004 | 174700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20241004 | 174600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20241004 | 174500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20241004 | 174400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20241004 | 174300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20241004 | 174200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20241004 | 174100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20241004 | 174000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20241004 | 173900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20241004 | 173800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20241004 | 173700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20241004 | 173600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20241004 | 173500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20241004 | 173400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 8297 |
| 93 | 20241004 | 173300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20241004 | 173200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20241004 | 173100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20241004 | 173000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20241004 | 172900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20241004 | 172800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20241004 | 172700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20241004 | 172600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20241004 | 172500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20241004 | 172400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20241004 | 172300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20241004 | 172200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20241004 | 172100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20241004 | 172000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20241004 | 171900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20241004 | 171800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20241004 | 171700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20241004 | 171600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20241004 | 171500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20241004 | 171400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20241004 | 171300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20241004 | 171200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20241004 | 171100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20241004 | 171000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20241004 | 170900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20241004 | 170800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20241004 | 170700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20241004 | 170600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20241004 | 170500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20241004 | 170400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 8297 |
| 123 | 20241004 | 170300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20241004 | 170200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20241004 | 170100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20241004 | 170000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20241004 | 165900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20241004 | 165800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20241004 | 165700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20241004 | 165600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20241004 | 165500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20241004 | 165400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20241004 | 165300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20241004 | 165200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20241004 | 165100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20241004 | 165000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20241004 | 164900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20241004 | 164800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20241004 | 164700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20241004 | 164600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20241004 | 164500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20241004 | 164400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20241004 | 164300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20241004 | 164200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20241004 | 164100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20241004 | 164000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20241004 | 163900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20241004 | 163800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20241004 | 163700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20241004 | 163600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20241004 | 163500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20241004 | 163400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 8297 |
| 153 | 20241004 | 163300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20241004 | 163200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20241004 | 163100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20241004 | 163000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20241004 | 162900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20241004 | 162800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20241004 | 162700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20241004 | 162600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20241004 | 162500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20241004 | 162400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20241004 | 162300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20241004 | 162200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20241004 | 162100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20241004 | 162000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20241004 | 161900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20241004 | 161800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20241004 | 161700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20241004 | 161600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20241004 | 161500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20241004 | 161400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20241004 | 161300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20241004 | 161200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20241004 | 161100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20241004 | 161000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20241004 | 160900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20241004 | 160800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20241004 | 160700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20241004 | 160600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20241004 | 160500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20241004 | 160400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 8297 |
| 183 | 20241004 | 160300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20241004 | 160200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20241004 | 160100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20241004 | 160000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20241004 | 155900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20241004 | 155800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20241004 | 155700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20241004 | 155600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20241004 | 155500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20241004 | 155400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20241004 | 155300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20241004 | 155200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20241004 | 155100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20241004 | 155000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20241004 | 154900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20241004 | 154800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20241004 | 154700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20241004 | 154600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20241004 | 154500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20241004 | 154400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20241004 | 154300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20241004 | 154200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20241004 | 154100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20241004 | 154000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20241004 | 153900 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20241004 | 153800 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20241004 | 153700 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20241004 | 153600 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20241004 | 153500 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20241004 | 153400 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 8297 |
| 213 | 20241004 | 153300 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20241004 | 153200 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20241004 | 153100 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20241004 | 153000 | 20554473850 | 33550 | 33550 | 33550 | 33550 | 8297 |
| 217 | 20241004 | 152900 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20241004 | 152800 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20241004 | 152700 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20241004 | 152600 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20241004 | 152500 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20241004 | 152400 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20241004 | 152300 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20241004 | 152200 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20241004 | 152100 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20241004 | 152000 | 20276109500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20241004 | 151900 | 20276109500 | 33600 | 33600 | 33700 | 33550 | 2675 |
| 228 | 20241004 | 151800 | 20186244650 | 33650 | 33600 | 33700 | 33600 | 790 |
| 229 | 20241004 | 151700 | 20159664250 | 33600 | 33600 | 33700 | 33600 | 954 |
| 230 | 20241004 | 151600 | 20127561500 | 33600 | 33650 | 33700 | 33600 | 2017 |
| 231 | 20241004 | 151500 | 20059706150 | 33700 | 33700 | 33700 | 33650 | 1973 |
| 232 | 20241004 | 151400 | 19993217050 | 33650 | 33650 | 33700 | 33600 | 1610 |
| 233 | 20241004 | 151300 | 19939023200 | 33600 | 33600 | 33650 | 33550 | 1077 |
| 234 | 20241004 | 151200 | 19902808000 | 33600 | 33650 | 33650 | 33550 | 1165 |
| 235 | 20241004 | 151100 | 19863657100 | 33600 | 33550 | 33600 | 33550 | 989 |
| 236 | 20241004 | 151000 | 19830428050 | 33550 | 33550 | 33600 | 33500 | 1204 |
| 237 | 20241004 | 150900 | 19789984700 | 33550 | 33500 | 33550 | 33500 | 466 |
| 238 | 20241004 | 150800 | 19774358700 | 33550 | 33500 | 33550 | 33450 | 925 |
| 239 | 20241004 | 150700 | 19743370650 | 33500 | 33550 | 33550 | 33500 | 1331 |
| 240 | 20241004 | 150600 | 19698760050 | 33500 | 33550 | 33550 | 33500 | 282 |
| 241 | 20241004 | 150500 | 19689305950 | 33500 | 33550 | 33550 | 33500 | 987 |
| 242 | 20241004 | 150400 | 19656216100 | 33500 | 33500 | 33550 | 33450 | 1718 |
| 243 | 20241004 | 150300 | 19598667700 | 33450 | 33450 | 33500 | 33450 | 943 |
| 244 | 20241004 | 150200 | 19567091650 | 33450 | 33500 | 33550 | 33450 | 602 |
| 245 | 20241004 | 150100 | 19546922000 | 33550 | 33500 | 33550 | 33500 | 369 |
| 246 | 20241004 | 150000 | 19534558800 | 33500 | 33500 | 33550 | 33450 | 465 |
| 247 | 20241004 | 145900 | 19518983000 | 33500 | 33500 | 33550 | 33450 | 1175 |
| 248 | 20241004 | 145800 | 19479616150 | 33500 | 33500 | 33550 | 33500 | 313 |
| 249 | 20241004 | 145700 | 19469123100 | 33500 | 33500 | 33600 | 33500 | 1431 |
| 250 | 20241004 | 145600 | 19421146300 | 33550 | 33450 | 33550 | 33450 | 723 |
| 251 | 20241004 | 145500 | 19396923750 | 33450 | 33500 | 33500 | 33450 | 278 |
| 252 | 20241004 | 145400 | 19387613850 | 33450 | 33450 | 33500 | 33450 | 263 |
| 253 | 20241004 | 145300 | 19378808150 | 33500 | 33450 | 33500 | 33450 | 202 |
| 254 | 20241004 | 145200 | 19372043900 | 33450 | 33500 | 33500 | 33450 | 684 |
| 255 | 20241004 | 145100 | 19349151350 | 33450 | 33500 | 33550 | 33450 | 317 |
| 256 | 20241004 | 145000 | 19338538600 | 33450 | 33500 | 33550 | 33450 | 781 |
| 257 | 20241004 | 144900 | 19312345700 | 33500 | 33450 | 33500 | 33450 | 393 |
| 258 | 20241004 | 144800 | 19299184100 | 33500 | 33500 | 33500 | 33450 | 141 |
| 259 | 20241004 | 144700 | 19294463450 | 33450 | 33500 | 33550 | 33450 | 638 |
| 260 | 20241004 | 144600 | 19273063800 | 33550 | 33550 | 33550 | 33450 | 164 |
| 261 | 20241004 | 144500 | 19267566200 | 33450 | 33550 | 33550 | 33450 | 647 |
| 262 | 20241004 | 144400 | 19245892850 | 33500 | 33550 | 33550 | 33450 | 421 |
| 263 | 20241004 | 144300 | 19231780450 | 33550 | 33550 | 33550 | 33500 | 249 |
| 264 | 20241004 | 144200 | 19223430350 | 33550 | 33550 | 33550 | 33450 | 326 |
| 265 | 20241004 | 144100 | 19212508300 | 33550 | 33500 | 33550 | 33500 | 310 |
| 266 | 20241004 | 144000 | 19202115900 | 33550 | 33550 | 33600 | 33500 | 191 |
| 267 | 20241004 | 143900 | 19195707850 | 33550 | 33550 | 33600 | 33500 | 533 |
| 268 | 20241004 | 143800 | 19177826550 | 33550 | 33450 | 33600 | 33450 | 567 |
| 269 | 20241004 | 143700 | 19158806800 | 33500 | 33450 | 33500 | 33450 | 372 |
| 270 | 20241004 | 143600 | 19146351550 | 33450 | 33500 | 33500 | 33450 | 151 |
| 271 | 20241004 | 143500 | 19141294400 | 33500 | 33500 | 33550 | 33450 | 553 |
| 272 | 20241004 | 143400 | 19122768000 | 33500 | 33550 | 33550 | 33450 | 238 |
| 273 | 20241004 | 143300 | 19114793150 | 33500 | 33450 | 33550 | 33450 | 1615 |
| 274 | 20241004 | 143200 | 19060741000 | 33500 | 33550 | 33550 | 33400 | 2147 |
| 275 | 20241004 | 143100 | 18988922250 | 33500 | 33500 | 33550 | 33500 | 146 |
| 276 | 20241004 | 143000 | 18984027400 | 33550 | 33550 | 33550 | 33450 | 1589 |
| 277 | 20241004 | 142900 | 18930788500 | 33550 | 33500 | 33550 | 33450 | 899 |
| 278 | 20241004 | 142800 | 18900649400 | 33500 | 33500 | 33500 | 33450 | 299 |
| 279 | 20241004 | 142700 | 18890642700 | 33500 | 33550 | 33550 | 33450 | 793 |
| 280 | 20241004 | 142600 | 18864076000 | 33500 | 33550 | 33550 | 33500 | 255 |
| 281 | 20241004 | 142500 | 18855522900 | 33550 | 33550 | 33550 | 33500 | 480 |
| 282 | 20241004 | 142400 | 18839434100 | 33550 | 33500 | 33550 | 33450 | 334 |
| 283 | 20241004 | 142300 | 18828245050 | 33500 | 33450 | 33500 | 33450 | 547 |
| 284 | 20241004 | 142200 | 18809921150 | 33450 | 33500 | 33500 | 33450 | 127 |
| 285 | 20241004 | 142100 | 18805668500 | 33450 | 33500 | 33500 | 33450 | 590 |
| 286 | 20241004 | 142000 | 18785927450 | 33450 | 33500 | 33500 | 33450 | 794 |
| 287 | 20241004 | 141900 | 18759330700 | 33500 | 33500 | 33500 | 33450 | 142 |
| 288 | 20241004 | 141800 | 18754575100 | 33500 | 33500 | 33500 | 33450 | 466 |
| 289 | 20241004 | 141700 | 18738982700 | 33500 | 33450 | 33500 | 33450 | 420 |
| 290 | 20241004 | 141600 | 18724929900 | 33450 | 33500 | 33500 | 33450 | 338 |
| 291 | 20241004 | 141500 | 18713609700 | 33450 | 33450 | 33550 | 33400 | 3078 |
| 292 | 20241004 | 141400 | 18610632100 | 33500 | 33550 | 33550 | 33500 | 486 |
| 293 | 20241004 | 141300 | 18594350900 | 33550 | 33550 | 33550 | 33450 | 1358 |
| 294 | 20241004 | 141200 | 18548852050 | 33550 | 33500 | 33550 | 33500 | 328 |
| 295 | 20241004 | 141100 | 18537854550 | 33550 | 33500 | 33600 | 33500 | 731 |
| 296 | 20241004 | 141000 | 18513316050 | 33550 | 33600 | 33600 | 33500 | 498 |
| 297 | 20241004 | 140900 | 18496606700 | 33600 | 33550 | 33600 | 33500 | 564 |
| 298 | 20241004 | 140800 | 18477680600 | 33550 | 33500 | 33600 | 33500 | 939 |
| 299 | 20241004 | 140700 | 18446175000 | 33500 | 33500 | 33550 | 33500 | 183 |
| 300 | 20241004 | 140600 | 18440036850 | 33500 | 33450 | 33550 | 33450 | 579 |
| 301 | 20241004 | 140500 | 18420628550 | 33450 | 33400 | 33500 | 33400 | 176 |
| 302 | 20241004 | 140400 | 18414738150 | 33400 | 33500 | 33500 | 33400 | 633 |
| 303 | 20241004 | 140300 | 18393539000 | 33500 | 33450 | 33500 | 33400 | 1749 |
| 304 | 20241004 | 140200 | 18335030650 | 33450 | 33450 | 33450 | 33400 | 637 |
| 305 | 20241004 | 140100 | 18313725500 | 33450 | 33400 | 33450 | 33400 | 357 |
| 306 | 20241004 | 140000 | 18301796400 | 33400 | 33400 | 33450 | 33400 | 1392 |
| 307 | 20241004 | 135900 | 18255301300 | 33350 | 33350 | 33450 | 33350 | 2937 |
| 308 | 20241004 | 135800 | 18157196250 | 33350 | 33400 | 33450 | 33350 | 1505 |
| 309 | 20241004 | 135700 | 18106925950 | 33400 | 33400 | 33500 | 33400 | 1050 |
| 310 | 20241004 | 135600 | 18071832150 | 33400 | 33500 | 33550 | 33400 | 2541 |
| 311 | 20241004 | 135500 | 17986769300 | 33550 | 33550 | 33550 | 33500 | 190 |
| 312 | 20241004 | 135400 | 17980401850 | 33550 | 33650 | 33650 | 33550 | 1043 |
| 313 | 20241004 | 135300 | 17945386100 | 33650 | 33600 | 33650 | 33600 | 512 |
| 314 | 20241004 | 135200 | 17928168500 | 33550 | 33500 | 33600 | 33500 | 924 |
| 315 | 20241004 | 135100 | 17897167700 | 33500 | 33550 | 33550 | 33500 | 404 |
| 316 | 20241004 | 135000 | 17883629400 | 33550 | 33600 | 33600 | 33500 | 1216 |
| 317 | 20241004 | 134900 | 17842862350 | 33550 | 33550 | 33600 | 33550 | 186 |
| 318 | 20241004 | 134800 | 17836617200 | 33600 | 33600 | 33600 | 33550 | 196 |
| 319 | 20241004 | 134700 | 17830032600 | 33550 | 33600 | 33600 | 33550 | 217 |
| 320 | 20241004 | 134600 | 17822747150 | 33600 | 33550 | 33600 | 33500 | 724 |
| 321 | 20241004 | 134500 | 17798465450 | 33550 | 33600 | 33650 | 33500 | 2276 |
| 322 | 20241004 | 134400 | 17722026550 | 33600 | 33600 | 33650 | 33600 | 735 |
| 323 | 20241004 | 134300 | 17697294000 | 33600 | 33600 | 33650 | 33600 | 338 |
| 324 | 20241004 | 134200 | 17685927550 | 33600 | 33650 | 33650 | 33600 | 488 |
| 325 | 20241004 | 134100 | 17669514050 | 33650 | 33600 | 33650 | 33600 | 151 |
| 326 | 20241004 | 134000 | 17664433150 | 33650 | 33600 | 33650 | 33600 | 108 |
| 327 | 20241004 | 133900 | 17660802250 | 33600 | 33650 | 33650 | 33600 | 384 |
| 328 | 20241004 | 133800 | 17647888300 | 33600 | 33650 | 33650 | 33550 | 2341 |
| 329 | 20241004 | 133700 | 17569311000 | 33650 | 33650 | 33650 | 33600 | 274 |
| 330 | 20241004 | 133600 | 17560097250 | 33600 | 33600 | 33650 | 33600 | 103 |
| 331 | 20241004 | 133500 | 17556633650 | 33600 | 33600 | 33650 | 33550 | 647 |
| 332 | 20241004 | 133400 | 17534891750 | 33550 | 33600 | 33650 | 33550 | 763 |
| 333 | 20241004 | 133300 | 17509258450 | 33550 | 33650 | 33650 | 33550 | 1071 |
| 334 | 20241004 | 133200 | 17473266650 | 33650 | 33600 | 33650 | 33600 | 94 |
| 335 | 20241004 | 133100 | 17470106100 | 33600 | 33650 | 33650 | 33600 | 189 |
| 336 | 20241004 | 133000 | 17463747050 | 33650 | 33650 | 33650 | 33600 | 419 |
| 337 | 20241004 | 132900 | 17449651350 | 33600 | 33650 | 33650 | 33600 | 134 |
| 338 | 20241004 | 132800 | 17445143250 | 33600 | 33600 | 33650 | 33600 | 156 |
| 339 | 20241004 | 132700 | 17439894900 | 33600 | 33600 | 33700 | 33600 | 119 |
| 340 | 20241004 | 132600 | 17435890350 | 33650 | 33650 | 33650 | 33550 | 6574 |
| 341 | 20241004 | 132500 | 17215075800 | 33650 | 33550 | 33650 | 33550 | 590 |
| 342 | 20241004 | 132400 | 17195248350 | 33550 | 33650 | 33650 | 33550 | 92 |
| 343 | 20241004 | 132300 | 17192159250 | 33650 | 33650 | 33650 | 33600 | 1496 |
| 344 | 20241004 | 132200 | 17141885850 | 33600 | 33650 | 33650 | 33600 | 273 |
| 345 | 20241004 | 132100 | 17132709950 | 33600 | 33700 | 33700 | 33600 | 3459 |
| 346 | 20241004 | 132000 | 17016381100 | 33700 | 33650 | 33700 | 33650 | 84 |
| 347 | 20241004 | 131900 | 17013551000 | 33650 | 33650 | 33700 | 33650 | 1439 |
| 348 | 20241004 | 131800 | 16965122650 | 33650 | 33650 | 33700 | 33650 | 554 |
| 349 | 20241004 | 131700 | 16946468250 | 33700 | 33650 | 33700 | 33650 | 772 |
| 350 | 20241004 | 131600 | 16920462700 | 33700 | 33700 | 33700 | 33600 | 2385 |
| 351 | 20241004 | 131500 | 16840248400 | 33650 | 33700 | 33700 | 33650 | 250 |
| 352 | 20241004 | 131400 | 16831832700 | 33700 | 33700 | 33700 | 33650 | 807 |
| 353 | 20241004 | 131300 | 16804666200 | 33650 | 33750 | 33800 | 33650 | 2972 |
| 354 | 20241004 | 131200 | 16704407250 | 33750 | 33800 | 33800 | 33750 | 377 |
| 355 | 20241004 | 131100 | 16691669300 | 33750 | 33800 | 33850 | 33750 | 1269 |
| 356 | 20241004 | 131000 | 16648774200 | 33800 | 33850 | 33850 | 33800 | 675 |
| 357 | 20241004 | 130900 | 16625955500 | 33800 | 33850 | 33850 | 33800 | 153 |
| 358 | 20241004 | 130800 | 16620777100 | 33850 | 33850 | 33850 | 33800 | 1567 |
| 359 | 20241004 | 130700 | 16567744250 | 33850 | 33900 | 33900 | 33800 | 1490 |
| 360 | 20241004 | 130600 | 16517303000 | 33900 | 33900 | 33900 | 33850 | 352 |
| 361 | 20241004 | 130500 | 16505378200 | 33850 | 33900 | 33900 | 33850 | 134 |
| 362 | 20241004 | 130400 | 16500837150 | 33900 | 33900 | 33900 | 33850 | 84 |
| 363 | 20241004 | 130300 | 16497989900 | 33850 | 33950 | 33950 | 33850 | 958 |
| 364 | 20241004 | 130200 | 16465511200 | 33950 | 33900 | 33950 | 33900 | 408 |
| 365 | 20241004 | 130100 | 16451677150 | 33900 | 33900 | 33950 | 33900 | 185 |
| 366 | 20241004 | 130000 | 16445400950 | 33900 | 33950 | 33950 | 33900 | 702 |
| 367 | 20241004 | 125900 | 16421598200 | 33950 | 33850 | 33950 | 33850 | 1130 |
| 368 | 20241004 | 125800 | 16383303850 | 33900 | 33850 | 33900 | 33800 | 1672 |
| 369 | 20241004 | 125700 | 16326676100 | 33850 | 33850 | 33900 | 33800 | 989 |
| 370 | 20241004 | 125600 | 16293198300 | 33850 | 34000 | 34000 | 33850 | 3010 |
| 371 | 20241004 | 125500 | 16191084950 | 33950 | 34050 | 34050 | 33950 | 35 |
| 372 | 20241004 | 125400 | 16189896100 | 34050 | 34050 | 34050 | 33950 | 115 |
| 373 | 20241004 | 125300 | 16185980900 | 34050 | 34100 | 34100 | 34000 | 448 |
| 374 | 20241004 | 125200 | 16170741500 | 34050 | 34100 | 34100 | 34000 | 1569 |
| 375 | 20241004 | 125100 | 16117362150 | 34100 | 34100 | 34150 | 34100 | 125 |
| 376 | 20241004 | 125000 | 16113099350 | 34100 | 34100 | 34150 | 34050 | 1582 |
| 377 | 20241004 | 124900 | 16059154600 | 34050 | 34050 | 34100 | 34050 | 221 |
| 378 | 20241004 | 124800 | 16051620800 | 34100 | 34050 | 34100 | 34050 | 190 |
| 379 | 20241004 | 124700 | 16045149300 | 34000 | 34000 | 34050 | 34000 | 195 |
| 380 | 20241004 | 124600 | 16038517550 | 34000 | 34050 | 34150 | 34000 | 763 |
| 381 | 20241004 | 124500 | 16012514850 | 34050 | 34000 | 34050 | 34000 | 61 |
| 382 | 20241004 | 124400 | 16010438250 | 34000 | 34000 | 34050 | 34000 | 428 |
| 383 | 20241004 | 124300 | 15995883000 | 34050 | 34100 | 34100 | 34050 | 963 |
| 384 | 20241004 | 124200 | 15963085350 | 34100 | 34150 | 34200 | 34050 | 1064 |
| 385 | 20241004 | 124100 | 15926742850 | 34150 | 34150 | 34200 | 34100 | 873 |
| 386 | 20241004 | 124000 | 15896929000 | 34100 | 34100 | 34150 | 34100 | 135 |
| 387 | 20241004 | 123900 | 15892322100 | 34100 | 34150 | 34150 | 34100 | 231 |
| 388 | 20241004 | 123800 | 15884439650 | 34150 | 34150 | 34150 | 34100 | 1101 |
| 389 | 20241004 | 123700 | 15846848650 | 34150 | 34100 | 34150 | 34100 | 99 |
| 390 | 20241004 | 123600 | 15843469500 | 34150 | 34100 | 34150 | 34100 | 398 |
| 391 | 20241004 | 123500 | 15829883200 | 34150 | 34150 | 34150 | 34100 | 305 |
| 392 | 20241004 | 123400 | 15819478950 | 34100 | 34100 | 34150 | 34050 | 1175 |
| 393 | 20241004 | 123300 | 15779411750 | 34050 | 34050 | 34100 | 34000 | 694 |
| 394 | 20241004 | 123200 | 15755798700 | 34050 | 34000 | 34050 | 34000 | 849 |
| 395 | 20241004 | 123100 | 15726890650 | 34000 | 34100 | 34100 | 34000 | 265 |
| 396 | 20241004 | 123000 | 15717867650 | 34050 | 34050 | 34100 | 33950 | 1728 |
| 397 | 20241004 | 122900 | 15659023800 | 34050 | 34000 | 34100 | 34000 | 2485 |
| 398 | 20241004 | 122800 | 15574453950 | 34000 | 34100 | 34100 | 34000 | 1595 |
| 399 | 20241004 | 122700 | 15520159250 | 34100 | 34050 | 34100 | 34050 | 147 |
| 400 | 20241004 | 122600 | 15515146850 | 34050 | 34000 | 34100 | 34000 | 947 |
| 401 | 20241004 | 122500 | 15482903450 | 34000 | 34000 | 34050 | 34000 | 662 |
| 402 | 20241004 | 122400 | 15460390350 | 34000 | 34000 | 34100 | 34000 | 414 |
| 403 | 20241004 | 122300 | 15446286100 | 34000 | 34050 | 34200 | 34000 | 854 |
| 404 | 20241004 | 122200 | 15417144200 | 34100 | 34100 | 34200 | 34000 | 2334 |
| 405 | 20241004 | 122100 | 15337629500 | 34050 | 34200 | 34200 | 34050 | 3819 |
| 406 | 20241004 | 122000 | 15207469900 | 34200 | 34200 | 34200 | 34150 | 97 |
| 407 | 20241004 | 121900 | 15204152650 | 34200 | 34250 | 34250 | 34150 | 966 |
| 408 | 20241004 | 121800 | 15171113150 | 34250 | 34250 | 34300 | 34200 | 721 |
| 409 | 20241004 | 121700 | 15146414850 | 34200 | 34250 | 34250 | 34200 | 208 |
| 410 | 20241004 | 121600 | 15139291050 | 34250 | 34200 | 34300 | 34200 | 290 |
| 411 | 20241004 | 121500 | 15129354950 | 34200 | 34300 | 34300 | 34200 | 502 |
| 412 | 20241004 | 121400 | 15112161100 | 34250 | 34200 | 34300 | 34200 | 1377 |
| 413 | 20241004 | 121300 | 15064962450 | 34200 | 34250 | 34250 | 34200 | 608 |
| 414 | 20241004 | 121200 | 15044164000 | 34250 | 34200 | 34250 | 34200 | 200 |
| 415 | 20241004 | 121100 | 15037319300 | 34200 | 34250 | 34250 | 34200 | 257 |
| 416 | 20241004 | 121000 | 15028517200 | 34250 | 34200 | 34300 | 34200 | 928 |
| 417 | 20241004 | 120900 | 14996725350 | 34200 | 34250 | 34250 | 34200 | 96 |
| 418 | 20241004 | 120800 | 14993437550 | 34250 | 34250 | 34250 | 34200 | 164 |
| 419 | 20241004 | 120700 | 14987822550 | 34200 | 34250 | 34250 | 34200 | 202 |
| 420 | 20241004 | 120600 | 14980904650 | 34250 | 34250 | 34300 | 34200 | 734 |
| 421 | 20241004 | 120500 | 14955740800 | 34250 | 34250 | 34300 | 34200 | 747 |
| 422 | 20241004 | 120400 | 14930153500 | 34250 | 34250 | 34250 | 34200 | 137 |
| 423 | 20241004 | 120300 | 14925461500 | 34250 | 34250 | 34250 | 34200 | 394 |
| 424 | 20241004 | 120200 | 14911978750 | 34250 | 34200 | 34300 | 34200 | 938 |
| 425 | 20241004 | 120100 | 14879841350 | 34200 | 34250 | 34250 | 34200 | 102 |
| 426 | 20241004 | 120000 | 14876348300 | 34200 | 34250 | 34300 | 34150 | 477 |
| 427 | 20241004 | 115900 | 14860016250 | 34250 | 34200 | 34300 | 34150 | 264 |
| 428 | 20241004 | 115800 | 14850985250 | 34300 | 34350 | 34350 | 34150 | 1558 |
| 429 | 20241004 | 115700 | 14797496050 | 34300 | 34300 | 34350 | 34300 | 849 |
| 430 | 20241004 | 115600 | 14768336650 | 34300 | 34150 | 34350 | 34150 | 3470 |
| 431 | 20241004 | 115500 | 14649422750 | 34200 | 34150 | 34200 | 34150 | 642 |
| 432 | 20241004 | 115400 | 14627468200 | 34200 | 34250 | 34300 | 34200 | 1929 |
| 433 | 20241004 | 115300 | 14561424500 | 34250 | 34250 | 34300 | 34250 | 405 |
| 434 | 20241004 | 115200 | 14547553050 | 34300 | 34200 | 34300 | 34200 | 347 |
| 435 | 20241004 | 115100 | 14535656200 | 34200 | 34250 | 34300 | 34200 | 460 |
| 436 | 20241004 | 115000 | 14519901250 | 34250 | 34250 | 34300 | 34250 | 694 |
| 437 | 20241004 | 114900 | 14496099700 | 34250 | 34300 | 34300 | 34250 | 96 |
| 438 | 20241004 | 114800 | 14492808650 | 34300 | 34250 | 34300 | 34250 | 901 |
| 439 | 20241004 | 114700 | 14461907050 | 34250 | 34200 | 34300 | 34200 | 877 |
| 440 | 20241004 | 114600 | 14431864500 | 34200 | 34200 | 34250 | 34150 | 1728 |
| 441 | 20241004 | 114500 | 14372728150 | 34150 | 34150 | 34200 | 34150 | 176 |
| 442 | 20241004 | 114400 | 14366710000 | 34150 | 34150 | 34200 | 34150 | 395 |
| 443 | 20241004 | 114300 | 14353218700 | 34200 | 34150 | 34200 | 34150 | 69 |
| 444 | 20241004 | 114200 | 14350862100 | 34150 | 34150 | 34200 | 34150 | 968 |
| 445 | 20241004 | 114100 | 14317770250 | 34100 | 34150 | 34150 | 34100 | 359 |
| 446 | 20241004 | 114000 | 14305520700 | 34150 | 34150 | 34200 | 34150 | 422 |
| 447 | 20241004 | 113900 | 14291107350 | 34150 | 34250 | 34250 | 34150 | 2152 |
| 448 | 20241004 | 113800 | 14217504200 | 34250 | 34200 | 34300 | 34200 | 1208 |
| 449 | 20241004 | 113700 | 14176113400 | 34200 | 34250 | 34250 | 34200 | 919 |
| 450 | 20241004 | 113600 | 14144665650 | 34250 | 34200 | 34250 | 34200 | 903 |
| 451 | 20241004 | 113500 | 14113768950 | 34250 | 34250 | 34250 | 34200 | 341 |
| 452 | 20241004 | 113400 | 14102099800 | 34250 | 34250 | 34250 | 34200 | 949 |
| 453 | 20241004 | 113300 | 14069599300 | 34250 | 34250 | 34250 | 34250 | 596 |
| 454 | 20241004 | 113200 | 14049186300 | 34250 | 34250 | 34250 | 34200 | 286 |
| 455 | 20241004 | 113100 | 14039392800 | 34250 | 34250 | 34300 | 34200 | 1757 |
| 456 | 20241004 | 113000 | 13979228600 | 34200 | 34200 | 34250 | 34200 | 1933 |
| 457 | 20241004 | 112900 | 13913080750 | 34200 | 34200 | 34300 | 34200 | 1412 |
| 458 | 20241004 | 112800 | 13864713900 | 34200 | 34200 | 34250 | 34200 | 152 |
| 459 | 20241004 | 112700 | 13859508750 | 34250 | 34200 | 34250 | 34100 | 1290 |
| 460 | 20241004 | 112600 | 13815387050 | 34250 | 34100 | 34250 | 34100 | 756 |
| 461 | 20241004 | 112500 | 13789542750 | 34100 | 34050 | 34100 | 34050 | 731 |
| 462 | 20241004 | 112400 | 13764624250 | 34050 | 34100 | 34100 | 34050 | 297 |
| 463 | 20241004 | 112300 | 13754499550 | 34100 | 34150 | 34150 | 34100 | 1205 |
| 464 | 20241004 | 112200 | 13713401650 | 34150 | 34150 | 34200 | 34100 | 1947 |
| 465 | 20241004 | 112100 | 13646896500 | 34100 | 34100 | 34150 | 34100 | 84 |
| 466 | 20241004 | 112000 | 13644031600 | 34150 | 34150 | 34200 | 34100 | 802 |
| 467 | 20241004 | 111900 | 13616627550 | 34150 | 34250 | 34250 | 34150 | 2610 |
| 468 | 20241004 | 111800 | 13527400450 | 34250 | 34300 | 34300 | 34200 | 993 |
| 469 | 20241004 | 111700 | 13493349400 | 34200 | 34200 | 34300 | 34200 | 1147 |
| 470 | 20241004 | 111600 | 13454066600 | 34250 | 34250 | 34300 | 34200 | 324 |
| 471 | 20241004 | 111500 | 13442972800 | 34250 | 34200 | 34250 | 34200 | 232 |
| 472 | 20241004 | 111400 | 13435031350 | 34250 | 34250 | 34300 | 34200 | 906 |
| 473 | 20241004 | 111300 | 13403968650 | 34300 | 34250 | 34300 | 34250 | 524 |
| 474 | 20241004 | 111200 | 13386021350 | 34300 | 34300 | 34300 | 34250 | 168 |
| 475 | 20241004 | 111100 | 13380259950 | 34300 | 34300 | 34300 | 34150 | 1052 |
| 476 | 20241004 | 111000 | 13344179000 | 34300 | 34200 | 34300 | 34150 | 3311 |
| 477 | 20241004 | 110900 | 13230802650 | 34200 | 34100 | 34200 | 34100 | 272 |
| 478 | 20241004 | 110800 | 13221517450 | 34200 | 34200 | 34200 | 34150 | 1910 |
| 479 | 20241004 | 110700 | 13156251550 | 34200 | 34150 | 34250 | 34150 | 2460 |
| 480 | 20241004 | 110600 | 13072178000 | 34200 | 34200 | 34250 | 34150 | 2222 |
| 481 | 20241004 | 110500 | 12996161250 | 34200 | 34200 | 34250 | 34200 | 1507 |
| 482 | 20241004 | 110400 | 12944613000 | 34250 | 34250 | 34300 | 34200 | 1153 |
| 483 | 20241004 | 110300 | 12905132500 | 34250 | 34300 | 34300 | 34250 | 385 |
| 484 | 20241004 | 110200 | 12891943700 | 34300 | 34300 | 34400 | 34250 | 3527 |
| 485 | 20241004 | 110100 | 12770921500 | 34300 | 34300 | 34350 | 34300 | 377 |
| 486 | 20241004 | 110000 | 12757978700 | 34300 | 34350 | 34400 | 34300 | 996 |
| 487 | 20241004 | 105900 | 12723763700 | 34350 | 34300 | 34350 | 34300 | 701 |
| 488 | 20241004 | 105800 | 12699687550 | 34300 | 34300 | 34350 | 34300 | 1642 |
| 489 | 20241004 | 105700 | 12643286350 | 34350 | 34300 | 34350 | 34300 | 259 |
| 490 | 20241004 | 105600 | 12634399300 | 34300 | 34250 | 34300 | 34250 | 965 |
| 491 | 20241004 | 105500 | 12601302700 | 34250 | 34250 | 34300 | 34250 | 107 |
| 492 | 20241004 | 105400 | 12597637400 | 34250 | 34300 | 34350 | 34250 | 1121 |
| 493 | 20241004 | 105300 | 12559161050 | 34350 | 34300 | 34350 | 34250 | 4889 |
| 494 | 20241004 | 105200 | 12391319950 | 34300 | 34300 | 34300 | 34250 | 775 |
| 495 | 20241004 | 105100 | 12364756600 | 34300 | 34400 | 34400 | 34250 | 5068 |
| 496 | 20241004 | 105000 | 12190899200 | 34350 | 34300 | 34350 | 34300 | 3216 |
| 497 | 20241004 | 104900 | 12080443700 | 34350 | 34300 | 34350 | 34300 | 1658 |
| 498 | 20241004 | 104800 | 12023495300 | 34350 | 34300 | 34350 | 34300 | 5434 |
| 499 | 20241004 | 104700 | 11837066300 | 34300 | 34250 | 34300 | 34200 | 4282 |
| 500 | 20241004 | 104600 | 11690387900 | 34200 | 34250 | 34250 | 34200 | 2105 |
| 501 | 20241004 | 104500 | 11618346250 | 34250 | 34200 | 34250 | 34150 | 6535 |
| 502 | 20241004 | 104400 | 11394818900 | 34200 | 34200 | 34250 | 34150 | 8473 |
| 503 | 20241004 | 104300 | 11104873800 | 34200 | 34150 | 34200 | 34150 | 1444 |
| 504 | 20241004 | 104200 | 11055507300 | 34150 | 34200 | 34200 | 34100 | 1567 |
| 505 | 20241004 | 104100 | 11001985900 | 34250 | 34250 | 34300 | 34150 | 3512 |
| 506 | 20241004 | 104000 | 10881817050 | 34250 | 34150 | 34250 | 34100 | 12048 |
| 507 | 20241004 | 103900 | 10469901550 | 34150 | 34100 | 34150 | 34100 | 776 |
| 508 | 20241004 | 103800 | 10443418750 | 34100 | 34050 | 34100 | 34050 | 2071 |
| 509 | 20241004 | 103700 | 10372798450 | 34050 | 34050 | 34100 | 34050 | 312 |
| 510 | 20241004 | 103600 | 10362166100 | 34050 | 34050 | 34100 | 34000 | 3257 |
| 511 | 20241004 | 103500 | 10251284400 | 34000 | 34050 | 34050 | 34000 | 436 |
| 512 | 20241004 | 103400 | 10236448150 | 34000 | 34050 | 34050 | 34000 | 69 |
| 513 | 20241004 | 103300 | 10234099250 | 34000 | 34000 | 34050 | 34000 | 193 |
| 514 | 20241004 | 103200 | 10227537150 | 34000 | 33900 | 34000 | 33900 | 1958 |
| 515 | 20241004 | 103100 | 10161047350 | 33900 | 33950 | 33950 | 33900 | 391 |
| 516 | 20241004 | 103000 | 10147788800 | 33950 | 33900 | 33950 | 33900 | 226 |
| 517 | 20241004 | 102900 | 10140123100 | 33950 | 33850 | 33950 | 33850 | 733 |
| 518 | 20241004 | 102800 | 10115279150 | 33900 | 33900 | 33900 | 33850 | 616 |
| 519 | 20241004 | 102700 | 10094419500 | 33850 | 33950 | 34000 | 33850 | 773 |
| 520 | 20241004 | 102600 | 10068202350 | 33950 | 33850 | 34000 | 33850 | 651 |
| 521 | 20241004 | 102500 | 10046093450 | 33850 | 33950 | 34000 | 33850 | 932 |
| 522 | 20241004 | 102400 | 10014493550 | 33950 | 33950 | 34000 | 33950 | 580 |
| 523 | 20241004 | 102300 | 9994784450 | 33900 | 33950 | 34050 | 33900 | 1987 |
| 524 | 20241004 | 102200 | 9927325000 | 33950 | 33950 | 34050 | 33900 | 1710 |
| 525 | 20241004 | 102100 | 9869271100 | 33900 | 34000 | 34050 | 33900 | 2165 |
| 526 | 20241004 | 102000 | 9795755100 | 34050 | 34050 | 34100 | 34000 | 1308 |
| 527 | 20241004 | 101900 | 9751215900 | 34100 | 34050 | 34100 | 34050 | 856 |
| 528 | 20241004 | 101800 | 9722061350 | 34100 | 34100 | 34100 | 34050 | 203 |
| 529 | 20241004 | 101700 | 9715139450 | 34100 | 34100 | 34150 | 34050 | 1603 |
| 530 | 20241004 | 101600 | 9660467550 | 34100 | 34000 | 34100 | 34000 | 1264 |
| 531 | 20241004 | 101500 | 9617404950 | 34000 | 34050 | 34050 | 34000 | 427 |
| 532 | 20241004 | 101400 | 9602869800 | 34050 | 34000 | 34100 | 33950 | 969 |
| 533 | 20241004 | 101300 | 9569903600 | 34000 | 34100 | 34100 | 34000 | 3040 |
| 534 | 20241004 | 101200 | 9466282350 | 34100 | 34050 | 34100 | 34050 | 963 |
| 535 | 20241004 | 101100 | 9433464300 | 34050 | 33950 | 34050 | 33950 | 9891 |
| 536 | 20241004 | 101000 | 9096892900 | 33950 | 34000 | 34000 | 33950 | 155 |
| 537 | 20241004 | 100900 | 9091623600 | 34000 | 33950 | 34000 | 33950 | 331 |
| 538 | 20241004 | 100800 | 9080375750 | 33950 | 33950 | 34000 | 33950 | 873 |
| 539 | 20241004 | 100700 | 9050722150 | 33950 | 33950 | 34000 | 33950 | 1310 |
| 540 | 20241004 | 100600 | 9006245350 | 33950 | 34000 | 34000 | 33900 | 933 |
| 541 | 20241004 | 100500 | 8974544050 | 34000 | 34000 | 34000 | 33950 | 1726 |
| 542 | 20241004 | 100400 | 8915871550 | 34000 | 34000 | 34000 | 33900 | 3067 |
| 543 | 20241004 | 100300 | 8811611000 | 34000 | 33900 | 34000 | 33800 | 9120 |
| 544 | 20241004 | 100200 | 8502472150 | 33850 | 33900 | 33950 | 33850 | 3157 |
| 545 | 20241004 | 100100 | 8395455500 | 33900 | 33900 | 33950 | 33850 | 1111 |
| 546 | 20241004 | 100000 | 8357787050 | 33900 | 33850 | 33900 | 33800 | 1000 |
| 547 | 20241004 | 095900 | 8323954050 | 33850 | 33850 | 33900 | 33800 | 1704 |
| 548 | 20241004 | 095800 | 8266302050 | 33850 | 33950 | 34000 | 33800 | 1941 |
| 549 | 20241004 | 095700 | 8200551650 | 34000 | 33850 | 34000 | 33800 | 12777 |
| 550 | 20241004 | 095600 | 7767128250 | 33850 | 33750 | 33850 | 33750 | 6937 |
| 551 | 20241004 | 095500 | 7532623200 | 33750 | 33850 | 33850 | 33750 | 1755 |
| 552 | 20241004 | 095400 | 7473261950 | 33850 | 33750 | 33850 | 33750 | 643 |
| 553 | 20241004 | 095300 | 7451510800 | 33850 | 33850 | 33900 | 33750 | 5437 |
| 554 | 20241004 | 095200 | 7267489900 | 33800 | 33800 | 33850 | 33750 | 1517 |
| 555 | 20241004 | 095100 | 7216218500 | 33750 | 33700 | 33800 | 33650 | 7762 |
| 556 | 20241004 | 095000 | 6954365100 | 33700 | 33750 | 33750 | 33700 | 1818 |
| 557 | 20241004 | 094900 | 6893081600 | 33750 | 33750 | 33800 | 33700 | 1552 |
| 558 | 20241004 | 094800 | 6840700900 | 33750 | 33750 | 33800 | 33700 | 5561 |
| 559 | 20241004 | 094700 | 6653061600 | 33750 | 33750 | 33800 | 33700 | 3047 |
| 560 | 20241004 | 094600 | 6550201700 | 33750 | 33650 | 33750 | 33650 | 3875 |
| 561 | 20241004 | 094500 | 6419595900 | 33650 | 33500 | 33650 | 33450 | 5929 |
| 562 | 20241004 | 094400 | 6220466000 | 33500 | 33350 | 33550 | 33350 | 6361 |
| 563 | 20241004 | 094300 | 6007542750 | 33350 | 33350 | 33400 | 33350 | 1041 |
| 564 | 20241004 | 094200 | 5972811650 | 33350 | 33400 | 33400 | 33350 | 352 |
| 565 | 20241004 | 094100 | 5961061350 | 33350 | 33300 | 33400 | 33300 | 1521 |
| 566 | 20241004 | 094000 | 5910293900 | 33300 | 33350 | 33400 | 33300 | 1923 |
| 567 | 20241004 | 093900 | 5846162650 | 33350 | 33350 | 33450 | 33350 | 1447 |
| 568 | 20241004 | 093800 | 5797800850 | 33350 | 33350 | 33400 | 33300 | 3059 |
| 569 | 20241004 | 093700 | 5695784300 | 33400 | 33450 | 33450 | 33350 | 1961 |
| 570 | 20241004 | 093600 | 5630273600 | 33450 | 33400 | 33450 | 33400 | 1229 |
| 571 | 20241004 | 093500 | 5589205350 | 33450 | 33350 | 33450 | 33350 | 2371 |
| 572 | 20241004 | 093400 | 5510045650 | 33350 | 33300 | 33350 | 33250 | 2890 |
| 573 | 20241004 | 093300 | 5413740200 | 33300 | 33300 | 33300 | 33250 | 1959 |
| 574 | 20241004 | 093200 | 5348510150 | 33350 | 33300 | 33350 | 33300 | 535 |
| 575 | 20241004 | 093100 | 5330691250 | 33300 | 33300 | 33350 | 33300 | 954 |
| 576 | 20241004 | 093000 | 5298911450 | 33300 | 33350 | 33400 | 33300 | 1339 |
| 577 | 20241004 | 092900 | 5254245700 | 33350 | 33250 | 33400 | 33250 | 3061 |
| 578 | 20241004 | 092800 | 5152294550 | 33200 | 33100 | 33250 | 33050 | 3449 |
| 579 | 20241004 | 092700 | 5037913000 | 33100 | 33100 | 33150 | 33050 | 2084 |
| 580 | 20241004 | 092600 | 4968908300 | 33100 | 33050 | 33100 | 33000 | 826 |
| 581 | 20241004 | 092500 | 4941602350 | 33000 | 32950 | 33050 | 32900 | 1106 |
| 582 | 20241004 | 092400 | 4905120050 | 32950 | 32850 | 32950 | 32850 | 4805 |
| 583 | 20241004 | 092300 | 4747182000 | 32850 | 32750 | 32900 | 32700 | 3048 |
| 584 | 20241004 | 092200 | 4647222200 | 32700 | 32700 | 32700 | 32650 | 1127 |
| 585 | 20241004 | 092100 | 4610385100 | 32700 | 32700 | 32750 | 32700 | 544 |
| 586 | 20241004 | 092000 | 4592595000 | 32650 | 32650 | 32700 | 32650 | 847 |
| 587 | 20241004 | 091900 | 4564910750 | 32700 | 32750 | 32800 | 32650 | 1786 |
| 588 | 20241004 | 091800 | 4506475800 | 32750 | 32950 | 32950 | 32700 | 3641 |
| 589 | 20241004 | 091700 | 4386924450 | 32950 | 32950 | 32950 | 32900 | 540 |
| 590 | 20241004 | 091600 | 4369142550 | 32950 | 32950 | 33000 | 32900 | 1011 |
| 591 | 20241004 | 091500 | 4335847250 | 33000 | 32950 | 33000 | 32900 | 1578 |
| 592 | 20241004 | 091400 | 4283859650 | 32950 | 33000 | 33050 | 32950 | 713 |
| 593 | 20241004 | 091300 | 4260335450 | 33000 | 33000 | 33050 | 32900 | 6138 |
| 594 | 20241004 | 091200 | 4057787050 | 33000 | 33100 | 33100 | 33000 | 2784 |
| 595 | 20241004 | 091100 | 3965685200 | 33150 | 33200 | 33200 | 33000 | 7474 |
| 596 | 20241004 | 091000 | 3718374650 | 33200 | 33400 | 33400 | 33150 | 5929 |
| 597 | 20241004 | 090900 | 3521244400 | 33350 | 33500 | 33500 | 33300 | 6388 |
| 598 | 20241004 | 090800 | 3308006800 | 33450 | 33450 | 33500 | 33350 | 9350 |
| 599 | 20241004 | 090700 | 2995310700 | 33450 | 33500 | 33500 | 33400 | 6079 |
| 600 | 20241004 | 090600 | 2791855750 | 33500 | 33450 | 33550 | 33450 | 5927 |
| 601 | 20241004 | 090500 | 2593481550 | 33450 | 33400 | 33500 | 33300 | 12108 |
| 602 | 20241004 | 090400 | 2188621100 | 33350 | 33350 | 33450 | 33200 | 11789 |
| 603 | 20241004 | 090300 | 1795472350 | 33300 | 33250 | 33450 | 33150 | 17909 |
| 604 | 20241004 | 090200 | 1198641350 | 33250 | 33300 | 33300 | 33150 | 10025 |
| 605 | 20241004 | 090100 | 865223750 | 33250 | 32900 | 33350 | 32900 | 16239 |
| 606 | 20241004 | 090000 | 327452650 | 32900 | 32600 | 32900 | 32600 | 9645 |