33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241002 | 191400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 2939 |
| 3 | 20241002 | 191300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20241002 | 191200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20241002 | 191100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20241002 | 191000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20241002 | 190900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20241002 | 190800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20241002 | 190700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20241002 | 190600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20241002 | 190500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20241002 | 190400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20241002 | 190300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20241002 | 190200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20241002 | 190100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20241002 | 190000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20241002 | 185900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20241002 | 185800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20241002 | 185700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20241002 | 185600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20241002 | 185500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20241002 | 185400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20241002 | 185300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20241002 | 185200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20241002 | 185100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20241002 | 185000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20241002 | 184900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20241002 | 184800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20241002 | 184700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20241002 | 184600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20241002 | 184500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20241002 | 184400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 2939 |
| 33 | 20241002 | 184300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20241002 | 184200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20241002 | 184100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20241002 | 184000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20241002 | 183900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20241002 | 183800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20241002 | 183700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20241002 | 183600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20241002 | 183500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20241002 | 183400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20241002 | 183300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20241002 | 183200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20241002 | 183100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20241002 | 183000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20241002 | 182900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20241002 | 182800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20241002 | 182700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20241002 | 182600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20241002 | 182500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20241002 | 182400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20241002 | 182300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20241002 | 182200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20241002 | 182100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20241002 | 182000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20241002 | 181900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20241002 | 181800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20241002 | 181700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20241002 | 181600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20241002 | 181500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20241002 | 181400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 2939 |
| 63 | 20241002 | 181300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20241002 | 181200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20241002 | 181100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20241002 | 181000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20241002 | 180900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20241002 | 180800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20241002 | 180700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20241002 | 180600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20241002 | 180500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20241002 | 180400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20241002 | 180300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20241002 | 180200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20241002 | 180100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20241002 | 180000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20241002 | 175900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20241002 | 175800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20241002 | 175700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20241002 | 175600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20241002 | 175500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20241002 | 175400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20241002 | 175300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20241002 | 175200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20241002 | 175100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20241002 | 175000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20241002 | 174900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20241002 | 174800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20241002 | 174700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20241002 | 174600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20241002 | 174500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20241002 | 174400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 2939 |
| 93 | 20241002 | 174300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20241002 | 174200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20241002 | 174100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20241002 | 174000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20241002 | 173900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20241002 | 173800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20241002 | 173700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20241002 | 173600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20241002 | 173500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20241002 | 173400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20241002 | 173300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20241002 | 173200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20241002 | 173100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20241002 | 173000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20241002 | 172900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20241002 | 172800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20241002 | 172700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20241002 | 172600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20241002 | 172500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20241002 | 172400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20241002 | 172300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20241002 | 172200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20241002 | 172100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20241002 | 172000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20241002 | 171900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20241002 | 171800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20241002 | 171700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20241002 | 171600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20241002 | 171500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20241002 | 171400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 2939 |
| 123 | 20241002 | 171300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20241002 | 171200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20241002 | 171100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20241002 | 171000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20241002 | 170900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20241002 | 170800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20241002 | 170700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20241002 | 170600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20241002 | 170500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20241002 | 170400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20241002 | 170300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20241002 | 170200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20241002 | 170100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20241002 | 170000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20241002 | 165900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20241002 | 165800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20241002 | 165700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20241002 | 165600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20241002 | 165500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20241002 | 165400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20241002 | 165300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20241002 | 165200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20241002 | 165100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20241002 | 165000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20241002 | 164900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20241002 | 164800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20241002 | 164700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20241002 | 164600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20241002 | 164500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20241002 | 164400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 2939 |
| 153 | 20241002 | 164300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20241002 | 164200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20241002 | 164100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20241002 | 164000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20241002 | 163900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20241002 | 163800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20241002 | 163700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20241002 | 163600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20241002 | 163500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20241002 | 163400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20241002 | 163300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20241002 | 163200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20241002 | 163100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20241002 | 163000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20241002 | 162900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20241002 | 162800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20241002 | 162700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20241002 | 162600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20241002 | 162500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20241002 | 162400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20241002 | 162300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20241002 | 162200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20241002 | 162100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20241002 | 162000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20241002 | 161900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20241002 | 161800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20241002 | 161700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20241002 | 161600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20241002 | 161500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20241002 | 161400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 2939 |
| 183 | 20241002 | 161300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20241002 | 161200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20241002 | 161100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20241002 | 161000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20241002 | 160900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20241002 | 160800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20241002 | 160700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20241002 | 160600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20241002 | 160500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20241002 | 160400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20241002 | 160300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20241002 | 160200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20241002 | 160100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20241002 | 160000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20241002 | 155900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20241002 | 155800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20241002 | 155700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20241002 | 155600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20241002 | 155500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20241002 | 155400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20241002 | 155300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20241002 | 155200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20241002 | 155100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20241002 | 155000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20241002 | 154900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20241002 | 154800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20241002 | 154700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20241002 | 154600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20241002 | 154500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20241002 | 154400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 2939 |
| 213 | 20241002 | 154300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20241002 | 154200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20241002 | 154100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20241002 | 154000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20241002 | 153900 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20241002 | 153800 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20241002 | 153700 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20241002 | 153600 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20241002 | 153500 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20241002 | 153400 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20241002 | 153300 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20241002 | 153200 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20241002 | 153100 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20241002 | 153000 | 11529682900 | 45100 | 45100 | 45100 | 45100 | 2939 |
| 227 | 20241002 | 152900 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20241002 | 152800 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20241002 | 152700 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20241002 | 152600 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20241002 | 152500 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20241002 | 152400 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20241002 | 152300 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20241002 | 152200 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20241002 | 152100 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20241002 | 152000 | 11397134000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20241002 | 151900 | 11397134000 | 45300 | 45350 | 45350 | 45300 | 214 |
| 238 | 20241002 | 151800 | 11387432800 | 45350 | 45350 | 45400 | 45350 | 444 |
| 239 | 20241002 | 151700 | 11367297150 | 45350 | 45350 | 45400 | 45300 | 490 |
| 240 | 20241002 | 151600 | 11345073800 | 45350 | 45350 | 45400 | 45350 | 213 |
| 241 | 20241002 | 151500 | 11335412100 | 45400 | 45400 | 45400 | 45350 | 203 |
| 242 | 20241002 | 151400 | 11326201800 | 45400 | 45350 | 45450 | 45350 | 1246 |
| 243 | 20241002 | 151300 | 11269629450 | 45400 | 45300 | 45600 | 45300 | 985 |
| 244 | 20241002 | 151200 | 11224769300 | 45300 | 45000 | 45650 | 45000 | 6263 |
| 245 | 20241002 | 151100 | 10939482500 | 45000 | 45050 | 45500 | 45000 | 6369 |
| 246 | 20241002 | 151000 | 10650569400 | 45100 | 45250 | 45250 | 45100 | 325 |
| 247 | 20241002 | 150900 | 10635897000 | 45250 | 45550 | 45550 | 44750 | 2395 |
| 248 | 20241002 | 150800 | 10527225350 | 45500 | 45250 | 45550 | 45250 | 4571 |
| 249 | 20241002 | 150700 | 10319332300 | 45200 | 45050 | 45400 | 45050 | 3887 |
| 250 | 20241002 | 150600 | 10143326200 | 45050 | 45400 | 45400 | 45000 | 1209 |
| 251 | 20241002 | 150500 | 10088519650 | 45350 | 45150 | 45400 | 45150 | 4104 |
| 252 | 20241002 | 150400 | 9902500700 | 45150 | 45050 | 45200 | 44850 | 5368 |
| 253 | 20241002 | 150300 | 9660321000 | 44800 | 45100 | 45150 | 44800 | 3894 |
| 254 | 20241002 | 150200 | 9484770800 | 45100 | 45100 | 45200 | 45000 | 4460 |
| 255 | 20241002 | 150100 | 9283705750 | 45100 | 45000 | 45150 | 45000 | 1009 |
| 256 | 20241002 | 150000 | 9238236600 | 44850 | 44850 | 45000 | 44750 | 7733 |
| 257 | 20241002 | 145900 | 8890585450 | 44850 | 44700 | 44850 | 44700 | 218 |
| 258 | 20241002 | 145800 | 8880830050 | 44700 | 44350 | 44750 | 44350 | 1287 |
| 259 | 20241002 | 145700 | 8823369650 | 44350 | 44350 | 44450 | 44350 | 475 |
| 260 | 20241002 | 145600 | 8802281000 | 44350 | 44350 | 44450 | 44300 | 335 |
| 261 | 20241002 | 145500 | 8787419100 | 44350 | 44500 | 44500 | 44350 | 417 |
| 262 | 20241002 | 145400 | 8768881700 | 44500 | 44500 | 44500 | 44500 | 339 |
| 263 | 20241002 | 145300 | 8753796200 | 44500 | 44500 | 44550 | 44500 | 915 |
| 264 | 20241002 | 145200 | 8713078650 | 44500 | 44600 | 44600 | 44500 | 109 |
| 265 | 20241002 | 145100 | 8708221300 | 44600 | 44600 | 44600 | 44600 | 101 |
| 266 | 20241002 | 145000 | 8703716700 | 44550 | 44550 | 44600 | 44550 | 70 |
| 267 | 20241002 | 144900 | 8700598100 | 44550 | 44550 | 44600 | 44550 | 57 |
| 268 | 20241002 | 144800 | 8698058700 | 44550 | 44600 | 44600 | 44550 | 64 |
| 269 | 20241002 | 144700 | 8695205350 | 44600 | 44700 | 44700 | 44600 | 50 |
| 270 | 20241002 | 144600 | 8692974850 | 44650 | 44700 | 44700 | 44650 | 59 |
| 271 | 20241002 | 144500 | 8690340200 | 44700 | 44600 | 44700 | 44600 | 206 |
| 272 | 20241002 | 144400 | 8681140150 | 44600 | 44550 | 44650 | 44500 | 231 |
| 273 | 20241002 | 144300 | 8670835550 | 44600 | 44500 | 44600 | 44500 | 424 |
| 274 | 20241002 | 144200 | 8651932150 | 44500 | 44600 | 44600 | 44500 | 460 |
| 275 | 20241002 | 144100 | 8631458400 | 44600 | 44600 | 44650 | 44500 | 205 |
| 276 | 20241002 | 144000 | 8622318450 | 44500 | 44500 | 44550 | 44450 | 127 |
| 277 | 20241002 | 143900 | 8616668150 | 44500 | 44450 | 44650 | 44450 | 120 |
| 278 | 20241002 | 143800 | 8611330100 | 44450 | 44500 | 44500 | 44450 | 653 |
| 279 | 20241002 | 143700 | 8582274450 | 44550 | 44500 | 44800 | 44500 | 1068 |
| 280 | 20241002 | 143600 | 8534542000 | 44500 | 44350 | 44500 | 44300 | 851 |
| 281 | 20241002 | 143500 | 8496752700 | 44350 | 44350 | 44350 | 44350 | 23 |
| 282 | 20241002 | 143400 | 8495732650 | 44300 | 44350 | 44400 | 44300 | 418 |
| 283 | 20241002 | 143300 | 8477196000 | 44400 | 44400 | 44450 | 44400 | 177 |
| 284 | 20241002 | 143200 | 8469337150 | 44400 | 44400 | 44400 | 44300 | 382 |
| 285 | 20241002 | 143100 | 8452391500 | 44400 | 44400 | 44400 | 44300 | 406 |
| 286 | 20241002 | 143000 | 8434378550 | 44400 | 44400 | 44400 | 44400 | 260 |
| 287 | 20241002 | 142900 | 8422834550 | 44400 | 44350 | 44450 | 44350 | 1743 |
| 288 | 20241002 | 142800 | 8345466750 | 44350 | 44450 | 44500 | 44350 | 744 |
| 289 | 20241002 | 142700 | 8312441150 | 44450 | 44500 | 44500 | 44450 | 73 |
| 290 | 20241002 | 142600 | 8309195700 | 44500 | 44550 | 44550 | 44500 | 615 |
| 291 | 20241002 | 142500 | 8281807000 | 44550 | 44600 | 44600 | 44500 | 467 |
| 292 | 20241002 | 142400 | 8261000250 | 44600 | 44700 | 44700 | 44600 | 220 |
| 293 | 20241002 | 142300 | 8251172400 | 44700 | 44650 | 44700 | 44650 | 11 |
| 294 | 20241002 | 142200 | 8250681200 | 44700 | 44700 | 44700 | 44650 | 53 |
| 295 | 20241002 | 142100 | 8248314500 | 44650 | 44700 | 44700 | 44650 | 297 |
| 296 | 20241002 | 142000 | 8235042850 | 44700 | 44800 | 44800 | 44700 | 264 |
| 297 | 20241002 | 141900 | 8223223850 | 44800 | 44800 | 44850 | 44800 | 20 |
| 298 | 20241002 | 141800 | 8222327750 | 44800 | 44800 | 44850 | 44800 | 157 |
| 299 | 20241002 | 141700 | 8215291550 | 44850 | 44750 | 44850 | 44750 | 196 |
| 300 | 20241002 | 141600 | 8206513650 | 44750 | 44750 | 44750 | 44700 | 261 |
| 301 | 20241002 | 141500 | 8194834700 | 44750 | 44750 | 44750 | 44700 | 359 |
| 302 | 20241002 | 141400 | 8178770350 | 44750 | 44800 | 44800 | 44750 | 26 |
| 303 | 20241002 | 141300 | 8177606800 | 44800 | 44800 | 44800 | 44800 | 2 |
| 304 | 20241002 | 141200 | 8177517200 | 44800 | 44800 | 44800 | 44750 | 102 |
| 305 | 20241002 | 141100 | 8172947750 | 44800 | 44850 | 44850 | 44800 | 35 |
| 306 | 20241002 | 141000 | 8171379700 | 44800 | 44800 | 45000 | 44750 | 2178 |
| 307 | 20241002 | 140900 | 8073503450 | 44750 | 44750 | 44750 | 44750 | 122 |
| 308 | 20241002 | 140800 | 8068043950 | 44750 | 44750 | 44750 | 44750 | 48 |
| 309 | 20241002 | 140700 | 8065895950 | 44700 | 44700 | 44700 | 44700 | 47 |
| 310 | 20241002 | 140600 | 8063795050 | 44700 | 44750 | 44750 | 44700 | 18 |
| 311 | 20241002 | 140500 | 8062989600 | 44800 | 44700 | 44800 | 44700 | 114 |
| 312 | 20241002 | 140400 | 8057893250 | 44700 | 44750 | 44750 | 44700 | 31 |
| 313 | 20241002 | 140300 | 8056506700 | 44750 | 44700 | 44750 | 44650 | 343 |
| 314 | 20241002 | 140200 | 8041175250 | 44650 | 44650 | 44650 | 44650 | 3 |
| 315 | 20241002 | 140100 | 8041041300 | 44700 | 44700 | 44700 | 44600 | 298 |
| 316 | 20241002 | 140000 | 8027734900 | 44650 | 44750 | 44750 | 44650 | 423 |
| 317 | 20241002 | 135900 | 8008814100 | 44750 | 44750 | 44750 | 44750 | 16 |
| 318 | 20241002 | 135800 | 8008098100 | 44750 | 44800 | 44800 | 44750 | 64 |
| 319 | 20241002 | 135700 | 8005231150 | 44850 | 44750 | 44850 | 44750 | 11 |
| 320 | 20241002 | 135600 | 8004738550 | 44750 | 44800 | 44850 | 44750 | 280 |
| 321 | 20241002 | 135500 | 7992198100 | 44800 | 44850 | 44850 | 44800 | 307 |
| 322 | 20241002 | 135400 | 7978433250 | 44850 | 44900 | 44900 | 44850 | 95 |
| 323 | 20241002 | 135300 | 7974168050 | 44900 | 44950 | 44950 | 44900 | 45 |
| 324 | 20241002 | 135200 | 7972147450 | 44950 | 44900 | 44950 | 44850 | 122 |
| 325 | 20241002 | 135100 | 7966669900 | 44850 | 44850 | 44850 | 44850 | 40 |
| 326 | 20241002 | 135000 | 7964875900 | 44850 | 44850 | 44900 | 44850 | 64 |
| 327 | 20241002 | 134900 | 7962005350 | 44850 | 44850 | 44850 | 44850 | 57 |
| 328 | 20241002 | 134800 | 7959448900 | 44850 | 44900 | 44900 | 44850 | 218 |
| 329 | 20241002 | 134700 | 7949671150 | 44900 | 44850 | 44900 | 44850 | 34 |
| 330 | 20241002 | 134600 | 7948145700 | 44850 | 44850 | 44850 | 44850 | 24 |
| 331 | 20241002 | 134500 | 7947069300 | 44850 | 44900 | 44900 | 44850 | 77 |
| 332 | 20241002 | 134400 | 7943614550 | 44950 | 44950 | 44950 | 44900 | 32 |
| 333 | 20241002 | 134300 | 7942177050 | 44900 | 45050 | 45050 | 44900 | 150 |
| 334 | 20241002 | 134200 | 7935428250 | 45000 | 45050 | 45050 | 45000 | 5 |
| 335 | 20241002 | 134100 | 7935203050 | 45000 | 44900 | 45050 | 44900 | 441 |
| 336 | 20241002 | 134000 | 7915373950 | 44900 | 44900 | 44950 | 44900 | 437 |
| 337 | 20241002 | 133900 | 7895752550 | 44900 | 44850 | 44900 | 44850 | 65 |
| 338 | 20241002 | 133800 | 7892837100 | 44850 | 44900 | 44900 | 44850 | 295 |
| 339 | 20241002 | 133700 | 7879592400 | 44950 | 44900 | 44950 | 44900 | 308 |
| 340 | 20241002 | 133600 | 7865758400 | 44850 | 44900 | 44900 | 44850 | 15 |
| 341 | 20241002 | 133500 | 7865085000 | 44900 | 44800 | 44900 | 44800 | 263 |
| 342 | 20241002 | 133400 | 7853293900 | 44850 | 44850 | 44850 | 44850 | 516 |
| 343 | 20241002 | 133300 | 7830151300 | 44850 | 44950 | 44950 | 44850 | 11 |
| 344 | 20241002 | 133200 | 7829657200 | 44850 | 44850 | 44850 | 44850 | 38 |
| 345 | 20241002 | 133100 | 7827952900 | 44850 | 44900 | 44900 | 44850 | 18 |
| 346 | 20241002 | 133000 | 7827145500 | 44850 | 44850 | 44900 | 44850 | 259 |
| 347 | 20241002 | 132900 | 7815526200 | 44850 | 44850 | 44850 | 44800 | 7 |
| 348 | 20241002 | 132800 | 7815212350 | 44800 | 44850 | 44900 | 44800 | 16 |
| 349 | 20241002 | 132700 | 7814494750 | 44850 | 44800 | 44850 | 44800 | 376 |
| 350 | 20241002 | 132600 | 7797647100 | 44800 | 44750 | 44800 | 44750 | 31 |
| 351 | 20241002 | 132500 | 7796259300 | 44750 | 44750 | 44750 | 44700 | 27 |
| 352 | 20241002 | 132400 | 7795051250 | 44750 | 44750 | 44750 | 44700 | 279 |
| 353 | 20241002 | 132300 | 7782571050 | 44700 | 44700 | 44750 | 44700 | 85 |
| 354 | 20241002 | 132200 | 7778771400 | 44750 | 44750 | 44750 | 44700 | 126 |
| 355 | 20241002 | 132100 | 7773133750 | 44750 | 44800 | 44800 | 44750 | 862 |
| 356 | 20241002 | 132000 | 7734558600 | 44800 | 44800 | 44850 | 44800 | 79 |
| 357 | 20241002 | 131900 | 7731019350 | 44800 | 44800 | 44800 | 44800 | 18 |
| 358 | 20241002 | 131800 | 7730212950 | 44800 | 44800 | 44800 | 44750 | 361 |
| 359 | 20241002 | 131700 | 7714047300 | 44800 | 44750 | 44850 | 44750 | 1498 |
| 360 | 20241002 | 131600 | 7646887900 | 44800 | 44850 | 44850 | 44750 | 376 |
| 361 | 20241002 | 131500 | 7630055800 | 44850 | 44850 | 44850 | 44800 | 145 |
| 362 | 20241002 | 131400 | 7623552850 | 44850 | 44900 | 44900 | 44850 | 442 |
| 363 | 20241002 | 131300 | 7603727050 | 44850 | 45000 | 45000 | 44850 | 117 |
| 364 | 20241002 | 131200 | 7598470950 | 45000 | 44950 | 45000 | 44900 | 372 |
| 365 | 20241002 | 131100 | 7581763400 | 44950 | 45000 | 45000 | 44950 | 66 |
| 366 | 20241002 | 131000 | 7578796400 | 45000 | 44950 | 45000 | 44950 | 79 |
| 367 | 20241002 | 130900 | 7575244100 | 45050 | 45000 | 45050 | 45000 | 30 |
| 368 | 20241002 | 130800 | 7573893950 | 44950 | 44950 | 44950 | 44900 | 185 |
| 369 | 20241002 | 130700 | 7565583900 | 44950 | 44950 | 44950 | 44950 | 69 |
| 370 | 20241002 | 130600 | 7562482350 | 44950 | 45050 | 45050 | 44950 | 265 |
| 371 | 20241002 | 130500 | 7550558850 | 45050 | 45050 | 45050 | 45050 | 26 |
| 372 | 20241002 | 130400 | 7549387550 | 45000 | 45000 | 45000 | 44950 | 206 |
| 373 | 20241002 | 130300 | 7540118700 | 44950 | 45000 | 45000 | 44950 | 118 |
| 374 | 20241002 | 130200 | 7534808950 | 45000 | 45000 | 45000 | 45000 | 282 |
| 375 | 20241002 | 130100 | 7522118950 | 45000 | 44950 | 45000 | 44950 | 206 |
| 376 | 20241002 | 130000 | 7512857150 | 44950 | 44900 | 45000 | 44800 | 1217 |
| 377 | 20241002 | 125900 | 7458256450 | 44900 | 45100 | 45100 | 44900 | 1575 |
| 378 | 20241002 | 125800 | 7387365150 | 45100 | 45100 | 45100 | 45100 | 25 |
| 379 | 20241002 | 125700 | 7386237650 | 45100 | 45100 | 45100 | 45050 | 120 |
| 380 | 20241002 | 125600 | 7380826750 | 45050 | 45000 | 45100 | 45000 | 288 |
| 381 | 20241002 | 125500 | 7367854150 | 45000 | 45100 | 45200 | 45000 | 1502 |
| 382 | 20241002 | 125400 | 7300080000 | 45100 | 45100 | 45150 | 45100 | 30 |
| 383 | 20241002 | 125300 | 7298726800 | 45150 | 45100 | 45150 | 45100 | 56 |
| 384 | 20241002 | 125200 | 7296200500 | 45100 | 45100 | 45100 | 45100 | 31 |
| 385 | 20241002 | 125100 | 7294802400 | 45100 | 45100 | 45150 | 45100 | 26 |
| 386 | 20241002 | 125000 | 7293629300 | 45150 | 45100 | 45150 | 45100 | 35 |
| 387 | 20241002 | 124900 | 7292050750 | 45100 | 45100 | 45100 | 45100 | 21 |
| 388 | 20241002 | 124800 | 7291103650 | 45200 | 45050 | 45200 | 45050 | 356 |
| 389 | 20241002 | 124700 | 7275037900 | 45050 | 45100 | 45100 | 45050 | 204 |
| 390 | 20241002 | 124600 | 7265847350 | 45100 | 45100 | 45150 | 45050 | 633 |
| 391 | 20241002 | 124500 | 7237300250 | 45150 | 45200 | 45200 | 45100 | 348 |
| 392 | 20241002 | 124400 | 7221579900 | 45200 | 45350 | 45450 | 45150 | 1605 |
| 393 | 20241002 | 124300 | 7148918400 | 45450 | 45400 | 45500 | 45350 | 2575 |
| 394 | 20241002 | 124200 | 7031967700 | 45400 | 45350 | 45400 | 45350 | 51 |
| 395 | 20241002 | 124100 | 7029653800 | 45350 | 45400 | 45400 | 45350 | 189 |
| 396 | 20241002 | 124000 | 7021074450 | 45400 | 45400 | 45400 | 45400 | 60 |
| 397 | 20241002 | 123900 | 7018350450 | 45400 | 45350 | 45400 | 45350 | 87 |
| 398 | 20241002 | 123800 | 7014402550 | 45350 | 45350 | 45350 | 45350 | 60 |
| 399 | 20241002 | 123700 | 7011681550 | 45350 | 45350 | 45400 | 45350 | 741 |
| 400 | 20241002 | 123600 | 6978069600 | 45350 | 45350 | 45350 | 45350 | 66 |
| 401 | 20241002 | 123500 | 6975076500 | 45400 | 45400 | 45400 | 45350 | 163 |
| 402 | 20241002 | 123400 | 6967684350 | 45350 | 45300 | 45350 | 45300 | 702 |
| 403 | 20241002 | 123300 | 6935883550 | 45300 | 45300 | 45350 | 45300 | 49 |
| 404 | 20241002 | 123200 | 6933662900 | 45350 | 45350 | 45350 | 45300 | 128 |
| 405 | 20241002 | 123100 | 6927858150 | 45350 | 45400 | 45400 | 45350 | 100 |
| 406 | 20241002 | 123000 | 6923322350 | 45400 | 45400 | 45400 | 45350 | 61 |
| 407 | 20241002 | 122900 | 6920553000 | 45400 | 45350 | 45450 | 45350 | 1495 |
| 408 | 20241002 | 122800 | 6852678150 | 45350 | 45350 | 45400 | 45350 | 72 |
| 409 | 20241002 | 122700 | 6849412800 | 45350 | 45350 | 45350 | 45300 | 543 |
| 410 | 20241002 | 122600 | 6824788500 | 45300 | 45300 | 45350 | 45300 | 1329 |
| 411 | 20241002 | 122500 | 6764562000 | 45250 | 45250 | 45250 | 45200 | 297 |
| 412 | 20241002 | 122400 | 6751123000 | 45200 | 45250 | 45300 | 45200 | 502 |
| 413 | 20241002 | 122300 | 6728403750 | 45200 | 45200 | 45200 | 45200 | 106 |
| 414 | 20241002 | 122200 | 6723612550 | 45200 | 45200 | 45250 | 45200 | 32 |
| 415 | 20241002 | 122100 | 6722166000 | 45200 | 45250 | 45250 | 45200 | 120 |
| 416 | 20241002 | 122000 | 6716741400 | 45200 | 45250 | 45250 | 45200 | 257 |
| 417 | 20241002 | 121900 | 6705119000 | 45250 | 45200 | 45250 | 45200 | 351 |
| 418 | 20241002 | 121800 | 6689244600 | 45150 | 45150 | 45200 | 45100 | 378 |
| 419 | 20241002 | 121700 | 6672183400 | 45150 | 45150 | 45150 | 45150 | 12 |
| 420 | 20241002 | 121600 | 6671641600 | 45100 | 45200 | 45200 | 45100 | 1294 |
| 421 | 20241002 | 121500 | 6613182300 | 45250 | 45250 | 45250 | 45250 | 5 |
| 422 | 20241002 | 121400 | 6612956050 | 45200 | 45250 | 45250 | 45200 | 26 |
| 423 | 20241002 | 121300 | 6611779850 | 45250 | 45250 | 45250 | 45250 | 145 |
| 424 | 20241002 | 121200 | 6605218600 | 45250 | 45250 | 45250 | 45200 | 38 |
| 425 | 20241002 | 121100 | 6603500750 | 45250 | 45300 | 45300 | 45250 | 78 |
| 426 | 20241002 | 121000 | 6599971200 | 45250 | 45200 | 45250 | 45200 | 109 |
| 427 | 20241002 | 120900 | 6595040950 | 45200 | 45250 | 45250 | 45200 | 449 |
| 428 | 20241002 | 120800 | 6574729850 | 45250 | 45250 | 45250 | 45200 | 109 |
| 429 | 20241002 | 120700 | 6569797650 | 45250 | 45250 | 45250 | 45200 | 74 |
| 430 | 20241002 | 120600 | 6566450700 | 45250 | 45250 | 45300 | 45200 | 202 |
| 431 | 20241002 | 120500 | 6557310250 | 45250 | 45150 | 45250 | 45150 | 937 |
| 432 | 20241002 | 120400 | 6514957600 | 45100 | 45150 | 45150 | 45100 | 16 |
| 433 | 20241002 | 120300 | 6514235750 | 45150 | 45100 | 45150 | 45100 | 83 |
| 434 | 20241002 | 120200 | 6510492200 | 45100 | 45100 | 45100 | 45100 | 81 |
| 435 | 20241002 | 120100 | 6506839100 | 45100 | 45200 | 45200 | 45100 | 673 |
| 436 | 20241002 | 120000 | 6476455450 | 45150 | 45150 | 45200 | 45150 | 600 |
| 437 | 20241002 | 115900 | 6449343650 | 45150 | 45100 | 45150 | 45100 | 269 |
| 438 | 20241002 | 115800 | 6437201050 | 45150 | 45100 | 45150 | 45100 | 13 |
| 439 | 20241002 | 115700 | 6436614700 | 45100 | 45000 | 45100 | 45000 | 115 |
| 440 | 20241002 | 115600 | 6431430400 | 45000 | 45050 | 45050 | 45000 | 47 |
| 441 | 20241002 | 115500 | 6429315350 | 45000 | 44950 | 45000 | 44950 | 449 |
| 442 | 20241002 | 115400 | 6409110600 | 44950 | 45000 | 45000 | 44950 | 6 |
| 443 | 20241002 | 115300 | 6408840650 | 45000 | 45000 | 45000 | 45000 | 4 |
| 444 | 20241002 | 115200 | 6408660650 | 45000 | 44950 | 45000 | 44950 | 36 |
| 445 | 20241002 | 115100 | 6407042200 | 45000 | 45000 | 45050 | 45000 | 214 |
| 446 | 20241002 | 115000 | 6397411000 | 45000 | 44950 | 45000 | 44900 | 242 |
| 447 | 20241002 | 114900 | 6386521850 | 44950 | 44900 | 44950 | 44850 | 167 |
| 448 | 20241002 | 114800 | 6379022700 | 44850 | 44850 | 44900 | 44850 | 41 |
| 449 | 20241002 | 114700 | 6377183550 | 44900 | 44800 | 44900 | 44800 | 154 |
| 450 | 20241002 | 114600 | 6370277000 | 44800 | 44800 | 44800 | 44800 | 190 |
| 451 | 20241002 | 114500 | 6361765000 | 44800 | 44850 | 44850 | 44800 | 517 |
| 452 | 20241002 | 114400 | 6338593500 | 44850 | 44950 | 44950 | 44850 | 335 |
| 453 | 20241002 | 114300 | 6323567950 | 44950 | 44950 | 44950 | 44950 | 186 |
| 454 | 20241002 | 114200 | 6315207250 | 44900 | 44900 | 44900 | 44850 | 262 |
| 455 | 20241002 | 114100 | 6303444100 | 44950 | 44850 | 44950 | 44850 | 81 |
| 456 | 20241002 | 114000 | 6299805700 | 44900 | 44900 | 44900 | 44850 | 315 |
| 457 | 20241002 | 113900 | 6285670700 | 44900 | 44900 | 44900 | 44850 | 278 |
| 458 | 20241002 | 113800 | 6273195500 | 44900 | 44900 | 44950 | 44900 | 40 |
| 459 | 20241002 | 113700 | 6271397950 | 44900 | 44950 | 44950 | 44900 | 149 |
| 460 | 20241002 | 113600 | 6264707750 | 44950 | 45100 | 45100 | 44950 | 1020 |
| 461 | 20241002 | 113500 | 6218772250 | 45100 | 45100 | 45100 | 45050 | 136 |
| 462 | 20241002 | 113400 | 6212640250 | 45100 | 45100 | 45200 | 45100 | 77 |
| 463 | 20241002 | 113300 | 6209166250 | 45050 | 45150 | 45150 | 45050 | 27 |
| 464 | 20241002 | 113200 | 6207948350 | 45150 | 45200 | 45200 | 45150 | 144 |
| 465 | 20241002 | 113100 | 6201444750 | 45250 | 45150 | 45250 | 45150 | 302 |
| 466 | 20241002 | 113000 | 6187789600 | 45150 | 45150 | 45150 | 45100 | 22 |
| 467 | 20241002 | 112900 | 6186796350 | 45200 | 45200 | 45250 | 45150 | 781 |
| 468 | 20241002 | 112800 | 6151505050 | 45200 | 45100 | 45200 | 45100 | 426 |
| 469 | 20241002 | 112700 | 6132275400 | 45050 | 45050 | 45050 | 45050 | 104 |
| 470 | 20241002 | 112600 | 6127590200 | 45050 | 45050 | 45050 | 45000 | 118 |
| 471 | 20241002 | 112500 | 6122279700 | 45000 | 45100 | 45100 | 45000 | 363 |
| 472 | 20241002 | 112400 | 6105939100 | 45100 | 45000 | 45150 | 45000 | 315 |
| 473 | 20241002 | 112300 | 6091732450 | 45000 | 45000 | 45000 | 44950 | 152 |
| 474 | 20241002 | 112200 | 6084892500 | 44950 | 44950 | 45000 | 44900 | 1190 |
| 475 | 20241002 | 112100 | 6031357950 | 44850 | 45100 | 45100 | 44850 | 4330 |
| 476 | 20241002 | 112000 | 5836891450 | 45050 | 45150 | 45200 | 45050 | 2424 |
| 477 | 20241002 | 111900 | 5727486300 | 45200 | 45200 | 45250 | 45200 | 142 |
| 478 | 20241002 | 111800 | 5721066200 | 45200 | 45300 | 45300 | 45200 | 306 |
| 479 | 20241002 | 111700 | 5707230450 | 45300 | 45500 | 45500 | 45300 | 1340 |
| 480 | 20241002 | 111600 | 5646443500 | 45500 | 45450 | 45500 | 45400 | 1265 |
| 481 | 20241002 | 111500 | 5588931750 | 45450 | 45450 | 45450 | 45400 | 358 |
| 482 | 20241002 | 111400 | 5572661800 | 45450 | 45400 | 45450 | 45400 | 384 |
| 483 | 20241002 | 111300 | 5555218900 | 45400 | 45300 | 45400 | 45300 | 340 |
| 484 | 20241002 | 111200 | 5539801750 | 45300 | 45300 | 45350 | 45200 | 497 |
| 485 | 20241002 | 111100 | 5517291750 | 45300 | 45250 | 45300 | 45250 | 375 |
| 486 | 20241002 | 111000 | 5500317800 | 45250 | 45350 | 45400 | 45250 | 444 |
| 487 | 20241002 | 110900 | 5480183850 | 45350 | 45400 | 45400 | 45300 | 554 |
| 488 | 20241002 | 110800 | 5455066650 | 45400 | 45400 | 45500 | 45300 | 1055 |
| 489 | 20241002 | 110700 | 5407091400 | 45300 | 45100 | 45500 | 45050 | 2245 |
| 490 | 20241002 | 110600 | 5305410150 | 45100 | 45050 | 45100 | 45050 | 437 |
| 491 | 20241002 | 110500 | 5285715350 | 45100 | 45200 | 45250 | 45100 | 1641 |
| 492 | 20241002 | 110400 | 5211572000 | 45150 | 44950 | 45200 | 44950 | 2156 |
| 493 | 20241002 | 110300 | 5114315050 | 44950 | 44950 | 44950 | 44850 | 658 |
| 494 | 20241002 | 110200 | 5084782950 | 44950 | 45000 | 45000 | 44950 | 180 |
| 495 | 20241002 | 110100 | 5076690750 | 45000 | 44950 | 45000 | 44850 | 999 |
| 496 | 20241002 | 110000 | 5031786000 | 44900 | 44900 | 44950 | 44900 | 767 |
| 497 | 20241002 | 105900 | 4997334450 | 44900 | 44850 | 44900 | 44800 | 155 |
| 498 | 20241002 | 105800 | 4990381350 | 44750 | 44600 | 44850 | 44600 | 594 |
| 499 | 20241002 | 105700 | 4963786650 | 44650 | 44500 | 44650 | 44500 | 224 |
| 500 | 20241002 | 105600 | 4953804650 | 44500 | 44550 | 44550 | 44500 | 112 |
| 501 | 20241002 | 105500 | 4948818600 | 44600 | 44600 | 44600 | 44550 | 154 |
| 502 | 20241002 | 105400 | 4941951450 | 44600 | 44650 | 44700 | 44600 | 149 |
| 503 | 20241002 | 105300 | 4935298600 | 44650 | 44600 | 44800 | 44600 | 1084 |
| 504 | 20241002 | 105200 | 4886749050 | 44650 | 44650 | 44700 | 44650 | 372 |
| 505 | 20241002 | 105100 | 4870125350 | 44650 | 44650 | 44800 | 44650 | 449 |
| 506 | 20241002 | 105000 | 4850032400 | 44650 | 44550 | 44650 | 44550 | 201 |
| 507 | 20241002 | 104900 | 4841069450 | 44600 | 44650 | 44700 | 44600 | 382 |
| 508 | 20241002 | 104800 | 4824022200 | 44650 | 44400 | 44650 | 44400 | 539 |
| 509 | 20241002 | 104700 | 4800012650 | 44400 | 44350 | 44400 | 44350 | 766 |
| 510 | 20241002 | 104600 | 4766031600 | 44350 | 44250 | 44350 | 44200 | 601 |
| 511 | 20241002 | 104500 | 4739428600 | 44200 | 44250 | 44300 | 44200 | 251 |
| 512 | 20241002 | 104400 | 4728322600 | 44250 | 44300 | 44300 | 44250 | 759 |
| 513 | 20241002 | 104300 | 4694720600 | 44300 | 44500 | 44550 | 44300 | 802 |
| 514 | 20241002 | 104200 | 4659084000 | 44500 | 44600 | 44600 | 44500 | 476 |
| 515 | 20241002 | 104100 | 4637895100 | 44650 | 44550 | 44650 | 44550 | 693 |
| 516 | 20241002 | 104000 | 4607017600 | 44600 | 44700 | 44700 | 44550 | 582 |
| 517 | 20241002 | 103900 | 4581040200 | 44700 | 44500 | 44700 | 44500 | 187 |
| 518 | 20241002 | 103800 | 4572693550 | 44500 | 44600 | 44600 | 44500 | 692 |
| 519 | 20241002 | 103700 | 4541863500 | 44600 | 44800 | 44850 | 44600 | 2246 |
| 520 | 20241002 | 103600 | 4441506700 | 44800 | 44600 | 44800 | 44600 | 450 |
| 521 | 20241002 | 103500 | 4421387650 | 44600 | 44700 | 44850 | 44600 | 1585 |
| 522 | 20241002 | 103400 | 4350514150 | 44700 | 44850 | 44900 | 44650 | 1312 |
| 523 | 20241002 | 103300 | 4291772250 | 44850 | 44800 | 44900 | 44800 | 664 |
| 524 | 20241002 | 103200 | 4262008500 | 44900 | 44850 | 44900 | 44750 | 233 |
| 525 | 20241002 | 103100 | 4251579750 | 44750 | 44950 | 45000 | 44750 | 1925 |
| 526 | 20241002 | 103000 | 4165172550 | 44900 | 45050 | 45050 | 44800 | 1110 |
| 527 | 20241002 | 102900 | 4115320550 | 45050 | 44750 | 45100 | 44750 | 5051 |
| 528 | 20241002 | 102800 | 3888171450 | 44750 | 44500 | 44900 | 44450 | 3728 |
| 529 | 20241002 | 102700 | 3721735300 | 44450 | 44250 | 44450 | 44200 | 2923 |
| 530 | 20241002 | 102600 | 3592090600 | 44200 | 44050 | 44250 | 44050 | 940 |
| 531 | 20241002 | 102500 | 3550557250 | 44050 | 43950 | 44050 | 43850 | 1563 |
| 532 | 20241002 | 102400 | 3481915900 | 43950 | 43850 | 44000 | 43850 | 1092 |
| 533 | 20241002 | 102300 | 3433941900 | 43850 | 43850 | 43900 | 43800 | 657 |
| 534 | 20241002 | 102200 | 3405137750 | 43850 | 43700 | 43900 | 43650 | 590 |
| 535 | 20241002 | 102100 | 3379283550 | 43650 | 43600 | 43650 | 43600 | 50 |
| 536 | 20241002 | 102000 | 3377102850 | 43600 | 43600 | 43600 | 43550 | 775 |
| 537 | 20241002 | 101900 | 3343316650 | 43600 | 43600 | 43650 | 43600 | 147 |
| 538 | 20241002 | 101800 | 3336906800 | 43600 | 43700 | 43700 | 43600 | 465 |
| 539 | 20241002 | 101700 | 3316600500 | 43650 | 43650 | 43700 | 43650 | 176 |
| 540 | 20241002 | 101600 | 3308911000 | 43650 | 43700 | 43800 | 43650 | 370 |
| 541 | 20241002 | 101500 | 3292733700 | 43750 | 43700 | 43750 | 43700 | 181 |
| 542 | 20241002 | 101400 | 3284821100 | 43650 | 43650 | 43700 | 43650 | 405 |
| 543 | 20241002 | 101300 | 3267123300 | 43650 | 43650 | 43700 | 43650 | 219 |
| 544 | 20241002 | 101200 | 3257554950 | 43650 | 43700 | 43750 | 43650 | 307 |
| 545 | 20241002 | 101100 | 3244140800 | 43700 | 43600 | 43700 | 43550 | 937 |
| 546 | 20241002 | 101000 | 3203243800 | 43600 | 43450 | 43600 | 43450 | 481 |
| 547 | 20241002 | 100900 | 3182315950 | 43500 | 43500 | 43500 | 43500 | 218 |
| 548 | 20241002 | 100800 | 3172832950 | 43450 | 43450 | 43450 | 43400 | 234 |
| 549 | 20241002 | 100700 | 3162668500 | 43450 | 43500 | 43500 | 43450 | 490 |
| 550 | 20241002 | 100600 | 3141375950 | 43500 | 43550 | 43550 | 43500 | 434 |
| 551 | 20241002 | 100500 | 3122494450 | 43500 | 43500 | 43800 | 43500 | 1454 |
| 552 | 20241002 | 100400 | 3059003850 | 43450 | 43550 | 43550 | 43450 | 853 |
| 553 | 20241002 | 100300 | 3021913950 | 43500 | 43200 | 43500 | 43150 | 2004 |
| 554 | 20241002 | 100200 | 2935035600 | 43150 | 43000 | 43200 | 43000 | 301 |
| 555 | 20241002 | 100100 | 2922057950 | 43000 | 43000 | 43050 | 43000 | 337 |
| 556 | 20241002 | 100000 | 2907559950 | 43000 | 42950 | 43000 | 42950 | 55 |
| 557 | 20241002 | 095900 | 2905195250 | 42950 | 42950 | 43000 | 42950 | 29 |
| 558 | 20241002 | 095800 | 2903949350 | 42950 | 42850 | 43050 | 42850 | 788 |
| 559 | 20241002 | 095700 | 2870092400 | 42850 | 42850 | 42850 | 42850 | 55 |
| 560 | 20241002 | 095600 | 2867735650 | 42850 | 42800 | 42900 | 42800 | 77 |
| 561 | 20241002 | 095500 | 2864435450 | 42850 | 42700 | 42950 | 42700 | 1833 |
| 562 | 20241002 | 095400 | 2785835150 | 42750 | 42700 | 42750 | 42650 | 1986 |
| 563 | 20241002 | 095300 | 2701032850 | 42750 | 42750 | 42800 | 42700 | 302 |
| 564 | 20241002 | 095200 | 2688130650 | 42750 | 42750 | 42800 | 42750 | 369 |
| 565 | 20241002 | 095100 | 2672353300 | 42750 | 42900 | 42900 | 42750 | 1522 |
| 566 | 20241002 | 095000 | 2607155300 | 42900 | 42850 | 42950 | 42850 | 286 |
| 567 | 20241002 | 094900 | 2594889450 | 42850 | 42850 | 42900 | 42850 | 330 |
| 568 | 20241002 | 094800 | 2580735700 | 42900 | 42950 | 43000 | 42900 | 507 |
| 569 | 20241002 | 094700 | 2558974150 | 43000 | 43050 | 43050 | 42950 | 1957 |
| 570 | 20241002 | 094600 | 2474862400 | 43100 | 43150 | 43200 | 43050 | 328 |
| 571 | 20241002 | 094500 | 2460717950 | 43150 | 43150 | 43200 | 43150 | 346 |
| 572 | 20241002 | 094400 | 2445773650 | 43150 | 43050 | 43150 | 43000 | 290 |
| 573 | 20241002 | 094300 | 2433280350 | 43050 | 43000 | 43050 | 43000 | 194 |
| 574 | 20241002 | 094200 | 2424935050 | 43050 | 43100 | 43150 | 43050 | 270 |
| 575 | 20241002 | 094100 | 2413310950 | 43050 | 43050 | 43100 | 43050 | 354 |
| 576 | 20241002 | 094000 | 2398069100 | 43050 | 43100 | 43100 | 43050 | 118 |
| 577 | 20241002 | 093900 | 2392985400 | 43100 | 43100 | 43100 | 43100 | 45 |
| 578 | 20241002 | 093800 | 2391045900 | 43050 | 43100 | 43150 | 43050 | 275 |
| 579 | 20241002 | 093700 | 2379196900 | 43150 | 43100 | 43150 | 43050 | 231 |
| 580 | 20241002 | 093600 | 2369246400 | 43100 | 43050 | 43200 | 43050 | 187 |
| 581 | 20241002 | 093500 | 2361186950 | 43000 | 43150 | 43150 | 43000 | 2139 |
| 582 | 20241002 | 093400 | 2268998500 | 43150 | 43000 | 43150 | 43000 | 911 |
| 583 | 20241002 | 093300 | 2229729100 | 43000 | 42750 | 43000 | 42750 | 1998 |
| 584 | 20241002 | 093200 | 2143992900 | 42750 | 42750 | 42850 | 42750 | 80 |
| 585 | 20241002 | 093100 | 2140572800 | 42750 | 42750 | 42800 | 42700 | 573 |
| 586 | 20241002 | 093000 | 2116077200 | 42750 | 42850 | 42850 | 42700 | 974 |
| 587 | 20241002 | 092900 | 2074436250 | 42850 | 42800 | 42900 | 42750 | 396 |
| 588 | 20241002 | 092800 | 2057482450 | 42800 | 42950 | 43000 | 42800 | 1210 |
| 589 | 20241002 | 092700 | 2005660000 | 42950 | 43050 | 43050 | 42900 | 741 |
| 590 | 20241002 | 092600 | 1973835300 | 43050 | 42950 | 43050 | 42850 | 720 |
| 591 | 20241002 | 092500 | 1942893200 | 42900 | 42900 | 42950 | 42900 | 279 |
| 592 | 20241002 | 092400 | 1930917750 | 43050 | 43000 | 43050 | 42950 | 451 |
| 593 | 20241002 | 092300 | 1911526150 | 43000 | 42900 | 43000 | 42900 | 504 |
| 594 | 20241002 | 092200 | 1889892250 | 42900 | 42700 | 43000 | 42700 | 4548 |
| 595 | 20241002 | 092100 | 1694642800 | 42750 | 42950 | 42950 | 42700 | 3861 |
| 596 | 20241002 | 092000 | 1529389750 | 42950 | 43000 | 43050 | 42950 | 2488 |
| 597 | 20241002 | 091900 | 1422459500 | 43000 | 43000 | 43050 | 43000 | 62 |
| 598 | 20241002 | 091800 | 1419793250 | 43100 | 43000 | 43100 | 42950 | 1850 |
| 599 | 20241002 | 091700 | 1340284450 | 43000 | 43000 | 43000 | 42900 | 1626 |
| 600 | 20241002 | 091600 | 1270384550 | 43000 | 43150 | 43150 | 43000 | 1201 |
| 601 | 20241002 | 091500 | 1218627900 | 43200 | 43350 | 43350 | 43150 | 1207 |
| 602 | 20241002 | 091400 | 1166465300 | 43350 | 43150 | 43350 | 43150 | 499 |
| 603 | 20241002 | 091300 | 1144904750 | 43150 | 43150 | 43200 | 43100 | 615 |
| 604 | 20241002 | 091200 | 1118376450 | 43100 | 43050 | 43150 | 43000 | 192 |
| 605 | 20241002 | 091100 | 1110106650 | 43050 | 42900 | 43150 | 42900 | 873 |
| 606 | 20241002 | 091000 | 1072522650 | 42900 | 42950 | 43000 | 42850 | 2555 |
| 607 | 20241002 | 090900 | 962867550 | 43000 | 43000 | 43100 | 43000 | 635 |
| 608 | 20241002 | 090800 | 935543250 | 43000 | 43050 | 43200 | 43000 | 514 |
| 609 | 20241002 | 090700 | 913400950 | 43000 | 42850 | 43100 | 42800 | 1596 |
| 610 | 20241002 | 090600 | 844884200 | 42850 | 42900 | 42900 | 42850 | 1114 |
| 611 | 20241002 | 090500 | 797113150 | 42900 | 43050 | 43050 | 42850 | 1267 |
| 612 | 20241002 | 090400 | 742717000 | 43050 | 43000 | 43200 | 42900 | 1911 |
| 613 | 20241002 | 090300 | 660453100 | 43050 | 42900 | 43100 | 42700 | 3886 |
| 614 | 20241002 | 090200 | 493773650 | 42850 | 42850 | 43000 | 42800 | 2570 |
| 615 | 20241002 | 090100 | 383529000 | 43000 | 43100 | 43300 | 42800 | 3042 |
| 616 | 20241002 | 090000 | 252725800 | 43150 | 43400 | 43500 | 43100 | 5823 |