33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241002 | 192100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 3689 |
| 3 | 20241002 | 192000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20241002 | 191900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20241002 | 191800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20241002 | 191700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20241002 | 191600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20241002 | 191500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20241002 | 191400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20241002 | 191300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20241002 | 191200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20241002 | 191100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20241002 | 191000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20241002 | 190900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20241002 | 190800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20241002 | 190700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20241002 | 190600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20241002 | 190500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20241002 | 190400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20241002 | 190300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20241002 | 190200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20241002 | 190100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20241002 | 190000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20241002 | 185900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20241002 | 185800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20241002 | 185700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20241002 | 185600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20241002 | 185500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20241002 | 185400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20241002 | 185300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20241002 | 185200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20241002 | 185100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 3689 |
| 33 | 20241002 | 185000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20241002 | 184900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20241002 | 184800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20241002 | 184700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20241002 | 184600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20241002 | 184500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20241002 | 184400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20241002 | 184300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20241002 | 184200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20241002 | 184100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20241002 | 184000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20241002 | 183900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20241002 | 183800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20241002 | 183700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20241002 | 183600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20241002 | 183500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20241002 | 183400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20241002 | 183300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20241002 | 183200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20241002 | 183100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20241002 | 183000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20241002 | 182900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20241002 | 182800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20241002 | 182700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20241002 | 182600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20241002 | 182500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20241002 | 182400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20241002 | 182300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20241002 | 182200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20241002 | 182100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 3689 |
| 63 | 20241002 | 182000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20241002 | 181900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20241002 | 181800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20241002 | 181700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20241002 | 181600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20241002 | 181500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20241002 | 181400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20241002 | 181300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20241002 | 181200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20241002 | 181100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20241002 | 181000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20241002 | 180900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20241002 | 180800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20241002 | 180700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20241002 | 180600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20241002 | 180500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20241002 | 180400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20241002 | 180300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20241002 | 180200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20241002 | 180100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20241002 | 180000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20241002 | 175900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20241002 | 175800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20241002 | 175700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20241002 | 175600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20241002 | 175500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20241002 | 175400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20241002 | 175300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20241002 | 175200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20241002 | 175100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 3689 |
| 93 | 20241002 | 175000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20241002 | 174900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20241002 | 174800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20241002 | 174700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20241002 | 174600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20241002 | 174500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20241002 | 174400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20241002 | 174300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20241002 | 174200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20241002 | 174100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20241002 | 174000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20241002 | 173900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20241002 | 173800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20241002 | 173700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20241002 | 173600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20241002 | 173500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20241002 | 173400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20241002 | 173300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20241002 | 173200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20241002 | 173100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20241002 | 173000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20241002 | 172900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20241002 | 172800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20241002 | 172700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20241002 | 172600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20241002 | 172500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20241002 | 172400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20241002 | 172300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20241002 | 172200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20241002 | 172100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 3689 |
| 123 | 20241002 | 172000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20241002 | 171900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20241002 | 171800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20241002 | 171700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20241002 | 171600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20241002 | 171500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20241002 | 171400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20241002 | 171300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20241002 | 171200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20241002 | 171100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20241002 | 171000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20241002 | 170900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20241002 | 170800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20241002 | 170700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20241002 | 170600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20241002 | 170500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20241002 | 170400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20241002 | 170300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20241002 | 170200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20241002 | 170100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20241002 | 170000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20241002 | 165900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20241002 | 165800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20241002 | 165700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20241002 | 165600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20241002 | 165500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20241002 | 165400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20241002 | 165300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20241002 | 165200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20241002 | 165100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 3689 |
| 153 | 20241002 | 165000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20241002 | 164900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20241002 | 164800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20241002 | 164700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20241002 | 164600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20241002 | 164500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20241002 | 164400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20241002 | 164300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20241002 | 164200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20241002 | 164100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20241002 | 164000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20241002 | 163900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20241002 | 163800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20241002 | 163700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20241002 | 163600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20241002 | 163500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20241002 | 163400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20241002 | 163300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20241002 | 163200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20241002 | 163100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20241002 | 163000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20241002 | 162900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20241002 | 162800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20241002 | 162700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20241002 | 162600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20241002 | 162500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20241002 | 162400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20241002 | 162300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20241002 | 162200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20241002 | 162100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 3689 |
| 183 | 20241002 | 162000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20241002 | 161900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20241002 | 161800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20241002 | 161700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20241002 | 161600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20241002 | 161500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20241002 | 161400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20241002 | 161300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20241002 | 161200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20241002 | 161100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20241002 | 161000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20241002 | 160900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20241002 | 160800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20241002 | 160700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20241002 | 160600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20241002 | 160500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20241002 | 160400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20241002 | 160300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20241002 | 160200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20241002 | 160100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20241002 | 160000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20241002 | 155900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20241002 | 155800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20241002 | 155700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20241002 | 155600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20241002 | 155500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20241002 | 155400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20241002 | 155300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20241002 | 155200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20241002 | 155100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 3689 |
| 213 | 20241002 | 155000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20241002 | 154900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20241002 | 154800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20241002 | 154700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20241002 | 154600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20241002 | 154500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20241002 | 154400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20241002 | 154300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20241002 | 154200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20241002 | 154100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20241002 | 154000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20241002 | 153900 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20241002 | 153800 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20241002 | 153700 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20241002 | 153600 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20241002 | 153500 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20241002 | 153400 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20241002 | 153300 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20241002 | 153200 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20241002 | 153100 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20241002 | 153000 | 6902341400 | 27050 | 27050 | 27050 | 27050 | 3689 |
| 234 | 20241002 | 152900 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20241002 | 152800 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20241002 | 152700 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20241002 | 152600 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20241002 | 152500 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20241002 | 152400 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 240 | 20241002 | 152300 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 241 | 20241002 | 152200 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 242 | 20241002 | 152100 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 243 | 20241002 | 152000 | 6802553950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 244 | 20241002 | 151900 | 6802553950 | 27000 | 27000 | 27050 | 27000 | 651 |
| 245 | 20241002 | 151800 | 6784961300 | 27050 | 27050 | 27100 | 27000 | 466 |
| 246 | 20241002 | 151700 | 6772354800 | 27100 | 27100 | 27100 | 27050 | 164 |
| 247 | 20241002 | 151600 | 6767914100 | 27050 | 27100 | 27100 | 27050 | 421 |
| 248 | 20241002 | 151500 | 6756511500 | 27100 | 27000 | 27100 | 27000 | 1441 |
| 249 | 20241002 | 151400 | 6717489850 | 27000 | 27000 | 27100 | 27000 | 1197 |
| 250 | 20241002 | 151300 | 6685109650 | 27050 | 27000 | 27050 | 27000 | 622 |
| 251 | 20241002 | 151200 | 6668301800 | 27050 | 27000 | 27050 | 27000 | 332 |
| 252 | 20241002 | 151100 | 6659330750 | 27000 | 27000 | 27050 | 27000 | 604 |
| 253 | 20241002 | 151000 | 6643004250 | 27000 | 27000 | 27050 | 27000 | 183 |
| 254 | 20241002 | 150900 | 6638063200 | 27000 | 27000 | 27050 | 27000 | 353 |
| 255 | 20241002 | 150800 | 6628531700 | 27000 | 27000 | 27000 | 26950 | 1238 |
| 256 | 20241002 | 150700 | 6595106400 | 27000 | 27050 | 27050 | 27000 | 1164 |
| 257 | 20241002 | 150600 | 6563620250 | 27100 | 27050 | 27100 | 27050 | 115 |
| 258 | 20241002 | 150500 | 6560508950 | 27050 | 27050 | 27100 | 27050 | 298 |
| 259 | 20241002 | 150400 | 6552445800 | 27050 | 27050 | 27100 | 27050 | 350 |
| 260 | 20241002 | 150300 | 6542977650 | 27050 | 27050 | 27100 | 27050 | 280 |
| 261 | 20241002 | 150200 | 6535397000 | 27050 | 27050 | 27050 | 27050 | 316 |
| 262 | 20241002 | 150100 | 6526849200 | 27050 | 27050 | 27100 | 27050 | 169 |
| 263 | 20241002 | 150000 | 6522277600 | 27050 | 27050 | 27100 | 27050 | 94 |
| 264 | 20241002 | 145900 | 6519734250 | 27100 | 27050 | 27100 | 27050 | 404 |
| 265 | 20241002 | 145800 | 6508796350 | 27050 | 27050 | 27100 | 27050 | 261 |
| 266 | 20241002 | 145700 | 6501731300 | 27100 | 27050 | 27100 | 27000 | 233 |
| 267 | 20241002 | 145600 | 6495423800 | 27050 | 26950 | 27050 | 26950 | 3665 |
| 268 | 20241002 | 145500 | 6396463100 | 26950 | 27100 | 27100 | 26950 | 1894 |
| 269 | 20241002 | 145400 | 6345270700 | 27050 | 27050 | 27100 | 27050 | 144 |
| 270 | 20241002 | 145300 | 6341371800 | 27100 | 27050 | 27100 | 27050 | 273 |
| 271 | 20241002 | 145200 | 6333984050 | 27050 | 27100 | 27100 | 27050 | 196 |
| 272 | 20241002 | 145100 | 6328680400 | 27050 | 27100 | 27100 | 27050 | 117 |
| 273 | 20241002 | 145000 | 6325513400 | 27050 | 27100 | 27100 | 27050 | 218 |
| 274 | 20241002 | 144900 | 6319616050 | 27100 | 27050 | 27100 | 27050 | 277 |
| 275 | 20241002 | 144800 | 6312117400 | 27050 | 27050 | 27100 | 27050 | 487 |
| 276 | 20241002 | 144700 | 6298923650 | 27050 | 27050 | 27100 | 27050 | 315 |
| 277 | 20241002 | 144600 | 6290397700 | 27050 | 27000 | 27100 | 27000 | 192 |
| 278 | 20241002 | 144500 | 6285208250 | 27000 | 27050 | 27050 | 27000 | 1662 |
| 279 | 20241002 | 144400 | 6240254200 | 27000 | 27000 | 27050 | 27000 | 277 |
| 280 | 20241002 | 144300 | 6232773950 | 27000 | 27000 | 27050 | 27000 | 303 |
| 281 | 20241002 | 144200 | 6224590750 | 27050 | 27050 | 27050 | 27000 | 225 |
| 282 | 20241002 | 144100 | 6218507050 | 27000 | 27000 | 27050 | 27000 | 338 |
| 283 | 20241002 | 144000 | 6209378350 | 27050 | 27000 | 27050 | 27000 | 545 |
| 284 | 20241002 | 143900 | 6194661650 | 27050 | 27000 | 27050 | 26950 | 658 |
| 285 | 20241002 | 143800 | 6176894300 | 26950 | 27000 | 27000 | 26900 | 668 |
| 286 | 20241002 | 143700 | 6158889750 | 27000 | 27000 | 27050 | 26950 | 909 |
| 287 | 20241002 | 143600 | 6134359850 | 27000 | 27000 | 27000 | 26950 | 2927 |
| 288 | 20241002 | 143500 | 6055333800 | 27000 | 27000 | 27050 | 27000 | 221 |
| 289 | 20241002 | 143400 | 6049365750 | 27000 | 27000 | 27050 | 27000 | 210 |
| 290 | 20241002 | 143300 | 6043693300 | 27000 | 27100 | 27100 | 27000 | 773 |
| 291 | 20241002 | 143200 | 6022791700 | 27050 | 27100 | 27100 | 27050 | 1283 |
| 292 | 20241002 | 143100 | 5988085400 | 27100 | 27050 | 27100 | 27050 | 516 |
| 293 | 20241002 | 143000 | 5974125650 | 27050 | 27050 | 27100 | 27050 | 544 |
| 294 | 20241002 | 142900 | 5959406350 | 27050 | 27100 | 27100 | 27050 | 288 |
| 295 | 20241002 | 142800 | 5951611650 | 27100 | 27100 | 27100 | 27050 | 1302 |
| 296 | 20241002 | 142700 | 5916351150 | 27100 | 27100 | 27150 | 27100 | 219 |
| 297 | 20241002 | 142600 | 5910413700 | 27100 | 27100 | 27150 | 27100 | 400 |
| 298 | 20241002 | 142500 | 5899572400 | 27100 | 27150 | 27150 | 27100 | 95 |
| 299 | 20241002 | 142400 | 5896995650 | 27100 | 27200 | 27200 | 27100 | 180 |
| 300 | 20241002 | 142300 | 5892109800 | 27150 | 27200 | 27200 | 27150 | 551 |
| 301 | 20241002 | 142200 | 5877147700 | 27200 | 27150 | 27200 | 27150 | 53 |
| 302 | 20241002 | 142100 | 5875708650 | 27150 | 27200 | 27200 | 27150 | 338 |
| 303 | 20241002 | 142000 | 5866523050 | 27200 | 27200 | 27250 | 27200 | 264 |
| 304 | 20241002 | 141900 | 5859340100 | 27250 | 27200 | 27250 | 27200 | 76 |
| 305 | 20241002 | 141800 | 5857271600 | 27200 | 27250 | 27250 | 27200 | 254 |
| 306 | 20241002 | 141700 | 5850360100 | 27200 | 27250 | 27250 | 27200 | 257 |
| 307 | 20241002 | 141600 | 5843366900 | 27250 | 27250 | 27250 | 27250 | 148 |
| 308 | 20241002 | 141500 | 5839333900 | 27250 | 27200 | 27250 | 27150 | 724 |
| 309 | 20241002 | 141400 | 5819664250 | 27200 | 27250 | 27250 | 27200 | 383 |
| 310 | 20241002 | 141300 | 5809230400 | 27200 | 27250 | 27250 | 27200 | 116 |
| 311 | 20241002 | 141200 | 5806075150 | 27250 | 27250 | 27250 | 27200 | 223 |
| 312 | 20241002 | 141100 | 5800005950 | 27200 | 27200 | 27250 | 27150 | 293 |
| 313 | 20241002 | 141000 | 5792038850 | 27200 | 27200 | 27200 | 27150 | 244 |
| 314 | 20241002 | 140900 | 5785409550 | 27200 | 27150 | 27250 | 27150 | 758 |
| 315 | 20241002 | 140800 | 5764819050 | 27200 | 27200 | 27250 | 27150 | 838 |
| 316 | 20241002 | 140700 | 5742032150 | 27200 | 27200 | 27250 | 27200 | 101 |
| 317 | 20241002 | 140600 | 5739282600 | 27200 | 27250 | 27250 | 27200 | 191 |
| 318 | 20241002 | 140500 | 5734085850 | 27200 | 27300 | 27300 | 27200 | 623 |
| 319 | 20241002 | 140400 | 5717109850 | 27300 | 27250 | 27300 | 27250 | 70 |
| 320 | 20241002 | 140300 | 5715201350 | 27300 | 27250 | 27300 | 27250 | 1399 |
| 321 | 20241002 | 140200 | 5677077600 | 27250 | 27250 | 27300 | 27200 | 441 |
| 322 | 20241002 | 140100 | 5665065850 | 27200 | 27200 | 27250 | 27200 | 441 |
| 323 | 20241002 | 140000 | 5653067850 | 27150 | 27250 | 27350 | 27150 | 3608 |
| 324 | 20241002 | 135900 | 5554914200 | 27300 | 27300 | 27400 | 27250 | 1770 |
| 325 | 20241002 | 135800 | 5506609350 | 27300 | 27400 | 27450 | 27300 | 856 |
| 326 | 20241002 | 135700 | 5483233700 | 27300 | 27450 | 27450 | 27300 | 102 |
| 327 | 20241002 | 135600 | 5480444450 | 27300 | 27400 | 27400 | 27300 | 1028 |
| 328 | 20241002 | 135500 | 5452342850 | 27400 | 27450 | 27450 | 27400 | 2 |
| 329 | 20241002 | 135400 | 5452288000 | 27450 | 27450 | 27450 | 27450 | 53 |
| 330 | 20241002 | 135300 | 5450833150 | 27350 | 27500 | 27500 | 27350 | 109 |
| 331 | 20241002 | 135200 | 5447839550 | 27500 | 27450 | 27500 | 27350 | 71 |
| 332 | 20241002 | 135100 | 5445891600 | 27500 | 27400 | 27500 | 27400 | 63 |
| 333 | 20241002 | 135000 | 5444163050 | 27350 | 27400 | 27450 | 27350 | 233 |
| 334 | 20241002 | 134900 | 5437779550 | 27400 | 27400 | 27500 | 27400 | 199 |
| 335 | 20241002 | 134800 | 5432321100 | 27400 | 27500 | 27500 | 27400 | 429 |
| 336 | 20241002 | 134700 | 5420562400 | 27400 | 27500 | 27500 | 27400 | 94 |
| 337 | 20241002 | 134600 | 5417980400 | 27500 | 27450 | 27500 | 27400 | 143 |
| 338 | 20241002 | 134500 | 5414051950 | 27450 | 27550 | 27550 | 27450 | 140 |
| 339 | 20241002 | 134400 | 5410205250 | 27500 | 27450 | 27550 | 27400 | 314 |
| 340 | 20241002 | 134300 | 5401584350 | 27500 | 27500 | 27600 | 27500 | 786 |
| 341 | 20241002 | 134200 | 5379960200 | 27500 | 27600 | 27650 | 27450 | 2013 |
| 342 | 20241002 | 134100 | 5324555250 | 27650 | 27650 | 27650 | 27550 | 1278 |
| 343 | 20241002 | 134000 | 5289249850 | 27650 | 27600 | 27650 | 27500 | 1734 |
| 344 | 20241002 | 133900 | 5241388600 | 27650 | 27600 | 27650 | 27500 | 3722 |
| 345 | 20241002 | 133800 | 5138641650 | 27550 | 27550 | 27600 | 27500 | 1848 |
| 346 | 20241002 | 133700 | 5087671350 | 27550 | 27550 | 27550 | 27450 | 1449 |
| 347 | 20241002 | 133600 | 5047798550 | 27550 | 27550 | 27550 | 27450 | 1360 |
| 348 | 20241002 | 133500 | 5010393100 | 27550 | 27550 | 27550 | 27450 | 1741 |
| 349 | 20241002 | 133400 | 4962468050 | 27550 | 27550 | 27550 | 27450 | 2203 |
| 350 | 20241002 | 133300 | 4901823050 | 27550 | 27550 | 27600 | 27500 | 1303 |
| 351 | 20241002 | 133200 | 4865917450 | 27600 | 27600 | 27600 | 27500 | 1992 |
| 352 | 20241002 | 133100 | 4810981500 | 27600 | 27600 | 27600 | 27450 | 1482 |
| 353 | 20241002 | 133000 | 4770123150 | 27600 | 27550 | 27600 | 27450 | 1679 |
| 354 | 20241002 | 132900 | 4723837900 | 27550 | 27550 | 27600 | 27550 | 2249 |
| 355 | 20241002 | 132800 | 4661840100 | 27550 | 27550 | 27550 | 27500 | 1293 |
| 356 | 20241002 | 132700 | 4626228500 | 27550 | 27450 | 27550 | 27400 | 12099 |
| 357 | 20241002 | 132600 | 4293694500 | 27400 | 27350 | 27400 | 27350 | 3122 |
| 358 | 20241002 | 132500 | 4208210850 | 27350 | 27300 | 27350 | 27300 | 94 |
| 359 | 20241002 | 132400 | 4205640700 | 27300 | 27300 | 27350 | 27300 | 66 |
| 360 | 20241002 | 132300 | 4203836550 | 27350 | 27350 | 27350 | 27300 | 65 |
| 361 | 20241002 | 132200 | 4202060550 | 27350 | 27300 | 27350 | 27300 | 92 |
| 362 | 20241002 | 132100 | 4199544500 | 27350 | 27300 | 27350 | 27300 | 128 |
| 363 | 20241002 | 132000 | 4196048700 | 27300 | 27300 | 27300 | 27300 | 236 |
| 364 | 20241002 | 131900 | 4189605900 | 27250 | 27300 | 27300 | 27250 | 155 |
| 365 | 20241002 | 131800 | 4185380800 | 27350 | 27350 | 27350 | 27350 | 46 |
| 366 | 20241002 | 131700 | 4184122700 | 27350 | 27250 | 27350 | 27250 | 195 |
| 367 | 20241002 | 131600 | 4178806000 | 27250 | 27350 | 27350 | 27250 | 84 |
| 368 | 20241002 | 131500 | 4176512300 | 27350 | 27450 | 27450 | 27250 | 5420 |
| 369 | 20241002 | 131400 | 4028181050 | 27450 | 27450 | 27450 | 27400 | 135 |
| 370 | 20241002 | 131300 | 4024480300 | 27450 | 27400 | 27450 | 27400 | 36 |
| 371 | 20241002 | 131200 | 4023492200 | 27450 | 27400 | 27450 | 27400 | 2543 |
| 372 | 20241002 | 131100 | 3953791350 | 27400 | 27400 | 27400 | 27400 | 46 |
| 373 | 20241002 | 131000 | 3952530950 | 27400 | 27350 | 27400 | 27350 | 631 |
| 374 | 20241002 | 130900 | 3935247300 | 27400 | 27400 | 27400 | 27400 | 49 |
| 375 | 20241002 | 130800 | 3933904700 | 27400 | 27400 | 27400 | 27400 | 23 |
| 376 | 20241002 | 130700 | 3933274500 | 27400 | 27350 | 27400 | 27350 | 31 |
| 377 | 20241002 | 130600 | 3932425500 | 27400 | 27350 | 27400 | 27350 | 63 |
| 378 | 20241002 | 130500 | 3930700150 | 27400 | 27350 | 27400 | 27350 | 132 |
| 379 | 20241002 | 130400 | 3927084350 | 27400 | 27450 | 27450 | 27400 | 4904 |
| 380 | 20241002 | 130300 | 3792713550 | 27450 | 27450 | 27450 | 27450 | 126 |
| 381 | 20241002 | 130200 | 3789254850 | 27450 | 27400 | 27450 | 27400 | 448 |
| 382 | 20241002 | 130100 | 3776977150 | 27400 | 27400 | 27450 | 27400 | 116 |
| 383 | 20241002 | 130000 | 3773797800 | 27400 | 27450 | 27450 | 27350 | 2360 |
| 384 | 20241002 | 125900 | 3709134400 | 27400 | 27400 | 27400 | 27350 | 201 |
| 385 | 20241002 | 125800 | 3703631150 | 27400 | 27450 | 27450 | 27400 | 215 |
| 386 | 20241002 | 125700 | 3697737650 | 27400 | 27350 | 27450 | 27350 | 150 |
| 387 | 20241002 | 125600 | 3693626500 | 27350 | 27350 | 27450 | 27350 | 92 |
| 388 | 20241002 | 125500 | 3691108100 | 27350 | 27400 | 27450 | 27350 | 4648 |
| 389 | 20241002 | 125400 | 3563740250 | 27350 | 27400 | 27400 | 27350 | 113 |
| 390 | 20241002 | 125300 | 3560648050 | 27400 | 27350 | 27400 | 27350 | 245 |
| 391 | 20241002 | 125200 | 3553945050 | 27400 | 27350 | 27400 | 27300 | 105 |
| 392 | 20241002 | 125100 | 3551073850 | 27350 | 27350 | 27400 | 27350 | 237 |
| 393 | 20241002 | 125000 | 3544589450 | 27350 | 27400 | 27400 | 27350 | 123 |
| 394 | 20241002 | 124900 | 3541225300 | 27400 | 27350 | 27400 | 27350 | 50 |
| 395 | 20241002 | 124800 | 3539855400 | 27350 | 27300 | 27350 | 27300 | 440 |
| 396 | 20241002 | 124700 | 3527835800 | 27350 | 27300 | 27350 | 27300 | 35 |
| 397 | 20241002 | 124600 | 3526879450 | 27350 | 27350 | 27350 | 27350 | 107 |
| 398 | 20241002 | 124500 | 3523953000 | 27350 | 27350 | 27350 | 27350 | 25 |
| 399 | 20241002 | 124400 | 3523269250 | 27350 | 27350 | 27400 | 27350 | 797 |
| 400 | 20241002 | 124300 | 3501469650 | 27350 | 27350 | 27350 | 27350 | 127 |
| 401 | 20241002 | 124200 | 3497996200 | 27400 | 27400 | 27400 | 27400 | 29 |
| 402 | 20241002 | 124100 | 3497201600 | 27400 | 27350 | 27400 | 27350 | 1259 |
| 403 | 20241002 | 124000 | 3462756200 | 27400 | 27400 | 27400 | 27400 | 3 |
| 404 | 20241002 | 123900 | 3462674000 | 27400 | 27350 | 27400 | 27350 | 166 |
| 405 | 20241002 | 123800 | 3458130600 | 27350 | 27350 | 27350 | 27300 | 594 |
| 406 | 20241002 | 123700 | 3441885000 | 27350 | 27350 | 27350 | 27350 | 263 |
| 407 | 20241002 | 123600 | 3434691950 | 27350 | 27300 | 27350 | 27300 | 897 |
| 408 | 20241002 | 123500 | 3410159250 | 27300 | 27350 | 27350 | 27300 | 17 |
| 409 | 20241002 | 123400 | 3409694550 | 27350 | 27300 | 27350 | 27300 | 451 |
| 410 | 20241002 | 123300 | 3397382200 | 27350 | 27350 | 27350 | 27300 | 438 |
| 411 | 20241002 | 123200 | 3385419000 | 27350 | 27350 | 27350 | 27350 | 269 |
| 412 | 20241002 | 123100 | 3378061850 | 27350 | 27350 | 27350 | 27350 | 134 |
| 413 | 20241002 | 123000 | 3374396950 | 27350 | 27350 | 27350 | 27350 | 59 |
| 414 | 20241002 | 122900 | 3372783300 | 27350 | 27350 | 27350 | 27350 | 6 |
| 415 | 20241002 | 122800 | 3372619200 | 27350 | 27350 | 27350 | 27350 | 1 |
| 416 | 20241002 | 122700 | 3372591850 | 27350 | 27300 | 27350 | 27300 | 277 |
| 417 | 20241002 | 122600 | 3365027150 | 27300 | 27300 | 27300 | 27300 | 4 |
| 418 | 20241002 | 122500 | 3364917950 | 27300 | 27300 | 27300 | 27300 | 576 |
| 419 | 20241002 | 122400 | 3349193150 | 27300 | 27300 | 27300 | 27300 | 61 |
| 420 | 20241002 | 122300 | 3347527850 | 27300 | 27300 | 27300 | 27300 | 0 |
| 421 | 20241002 | 122200 | 3347527850 | 27300 | 27300 | 27300 | 27300 | 35 |
| 422 | 20241002 | 122100 | 3346572350 | 27300 | 27300 | 27350 | 27300 | 54 |
| 423 | 20241002 | 122000 | 3345095700 | 27300 | 27300 | 27300 | 27300 | 224 |
| 424 | 20241002 | 121900 | 3338980500 | 27300 | 27300 | 27300 | 27300 | 28 |
| 425 | 20241002 | 121800 | 3338216100 | 27250 | 27300 | 27300 | 27250 | 332 |
| 426 | 20241002 | 121700 | 3329159950 | 27300 | 27300 | 27300 | 27300 | 201 |
| 427 | 20241002 | 121600 | 3323672650 | 27300 | 27300 | 27300 | 27300 | 10 |
| 428 | 20241002 | 121500 | 3323399650 | 27250 | 27250 | 27250 | 27250 | 252 |
| 429 | 20241002 | 121400 | 3316532650 | 27250 | 27250 | 27250 | 27250 | 41 |
| 430 | 20241002 | 121300 | 3315415400 | 27250 | 27200 | 27350 | 27200 | 882 |
| 431 | 20241002 | 121200 | 3291358850 | 27250 | 27200 | 27250 | 27200 | 34 |
| 432 | 20241002 | 121100 | 3290432600 | 27200 | 27250 | 27250 | 27200 | 443 |
| 433 | 20241002 | 121000 | 3278381350 | 27250 | 27250 | 27250 | 27250 | 89 |
| 434 | 20241002 | 120900 | 3275956100 | 27250 | 27300 | 27300 | 27250 | 502 |
| 435 | 20241002 | 120800 | 3262275950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 436 | 20241002 | 120700 | 3262275950 | 27300 | 27350 | 27350 | 27300 | 224 |
| 437 | 20241002 | 120600 | 3256160700 | 27350 | 27250 | 27350 | 27250 | 989 |
| 438 | 20241002 | 120500 | 3229151850 | 27300 | 27200 | 27300 | 27200 | 520 |
| 439 | 20241002 | 120400 | 3214977800 | 27250 | 27250 | 27250 | 27250 | 4 |
| 440 | 20241002 | 120300 | 3214868800 | 27250 | 27250 | 27250 | 27250 | 28 |
| 441 | 20241002 | 120200 | 3214105800 | 27250 | 27250 | 27250 | 27250 | 13 |
| 442 | 20241002 | 120100 | 3213751550 | 27200 | 27200 | 27200 | 27200 | 0 |
| 443 | 20241002 | 120000 | 3213751550 | 27200 | 27200 | 27200 | 27200 | 200 |
| 444 | 20241002 | 115900 | 3208311550 | 27200 | 27250 | 27250 | 27200 | 69 |
| 445 | 20241002 | 115800 | 3206431800 | 27250 | 27250 | 27250 | 27250 | 7 |
| 446 | 20241002 | 115700 | 3206241050 | 27250 | 27250 | 27250 | 27250 | 3 |
| 447 | 20241002 | 115600 | 3206159300 | 27250 | 27250 | 27300 | 27200 | 192 |
| 448 | 20241002 | 115500 | 3200928300 | 27250 | 27200 | 27250 | 27200 | 130 |
| 449 | 20241002 | 115400 | 3197388100 | 27200 | 27200 | 27200 | 27200 | 29 |
| 450 | 20241002 | 115300 | 3196599300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 451 | 20241002 | 115200 | 3196599300 | 27200 | 27200 | 27200 | 27200 | 5 |
| 452 | 20241002 | 115100 | 3196463300 | 27250 | 27250 | 27250 | 27250 | 26 |
| 453 | 20241002 | 115000 | 3195754800 | 27250 | 27250 | 27250 | 27250 | 40 |
| 454 | 20241002 | 114900 | 3194664800 | 27250 | 27250 | 27250 | 27250 | 0 |
| 455 | 20241002 | 114800 | 3194664800 | 27250 | 27100 | 27250 | 27100 | 585 |
| 456 | 20241002 | 114700 | 3178743000 | 27100 | 27100 | 27100 | 27100 | 160 |
| 457 | 20241002 | 114600 | 3174407000 | 27100 | 27150 | 27150 | 27100 | 116 |
| 458 | 20241002 | 114500 | 3171262200 | 27150 | 27150 | 27250 | 27150 | 195 |
| 459 | 20241002 | 114400 | 3165956250 | 27150 | 27150 | 27150 | 27150 | 40 |
| 460 | 20241002 | 114300 | 3164870250 | 27250 | 27150 | 27250 | 27150 | 789 |
| 461 | 20241002 | 114200 | 3143371800 | 27200 | 27100 | 27200 | 27100 | 533 |
| 462 | 20241002 | 114100 | 3128877300 | 27100 | 27100 | 27100 | 27100 | 10 |
| 463 | 20241002 | 114000 | 3128606300 | 27150 | 27150 | 27250 | 27150 | 144 |
| 464 | 20241002 | 113900 | 3124696600 | 27150 | 27150 | 27150 | 27150 | 93 |
| 465 | 20241002 | 113800 | 3122171650 | 27150 | 27250 | 27250 | 27150 | 611 |
| 466 | 20241002 | 113700 | 3105552200 | 27250 | 27250 | 27250 | 27250 | 48 |
| 467 | 20241002 | 113600 | 3104244200 | 27250 | 27300 | 27300 | 27250 | 345 |
| 468 | 20241002 | 113500 | 3094825850 | 27300 | 27300 | 27300 | 27300 | 2 |
| 469 | 20241002 | 113400 | 3094771250 | 27300 | 27300 | 27300 | 27300 | 160 |
| 470 | 20241002 | 113300 | 3090403250 | 27250 | 27300 | 27300 | 27250 | 1114 |
| 471 | 20241002 | 113200 | 3059995100 | 27350 | 27350 | 27350 | 27350 | 0 |
| 472 | 20241002 | 113100 | 3059995100 | 27350 | 27300 | 27350 | 27300 | 21 |
| 473 | 20241002 | 113000 | 3059421550 | 27300 | 27350 | 27350 | 27300 | 267 |
| 474 | 20241002 | 112900 | 3052129100 | 27350 | 27350 | 27350 | 27350 | 4 |
| 475 | 20241002 | 112800 | 3052019700 | 27350 | 27300 | 27350 | 27300 | 772 |
| 476 | 20241002 | 112700 | 3030921500 | 27250 | 27300 | 27300 | 27250 | 198 |
| 477 | 20241002 | 112600 | 3025519700 | 27300 | 27300 | 27300 | 27250 | 38 |
| 478 | 20241002 | 112500 | 3024482550 | 27300 | 27250 | 27300 | 27250 | 5 |
| 479 | 20241002 | 112400 | 3024346100 | 27300 | 27250 | 27300 | 27250 | 1054 |
| 480 | 20241002 | 112300 | 2995590900 | 27300 | 27300 | 27300 | 27200 | 995 |
| 481 | 20241002 | 112200 | 2968484100 | 27300 | 27300 | 27300 | 27300 | 4 |
| 482 | 20241002 | 112100 | 2968374900 | 27300 | 27300 | 27300 | 27300 | 527 |
| 483 | 20241002 | 112000 | 2953987800 | 27250 | 27300 | 27300 | 27250 | 74 |
| 484 | 20241002 | 111900 | 2951968400 | 27300 | 27350 | 27350 | 27300 | 203 |
| 485 | 20241002 | 111800 | 2946426350 | 27350 | 27350 | 27350 | 27350 | 6 |
| 486 | 20241002 | 111700 | 2946262250 | 27350 | 27400 | 27400 | 27350 | 627 |
| 487 | 20241002 | 111600 | 2929110750 | 27400 | 27400 | 27450 | 27350 | 385 |
| 488 | 20241002 | 111500 | 2918561600 | 27400 | 27400 | 27450 | 27400 | 803 |
| 489 | 20241002 | 111400 | 2896547100 | 27400 | 27350 | 27400 | 27350 | 534 |
| 490 | 20241002 | 111300 | 2881921000 | 27400 | 27400 | 27400 | 27400 | 5 |
| 491 | 20241002 | 111200 | 2881784000 | 27400 | 27400 | 27400 | 27350 | 244 |
| 492 | 20241002 | 111100 | 2875108400 | 27400 | 27400 | 27400 | 27350 | 693 |
| 493 | 20241002 | 111000 | 2856143300 | 27400 | 27400 | 27400 | 27350 | 379 |
| 494 | 20241002 | 110900 | 2845760300 | 27400 | 27350 | 27400 | 27350 | 2738 |
| 495 | 20241002 | 110800 | 2770760050 | 27350 | 27350 | 27400 | 27350 | 512 |
| 496 | 20241002 | 110700 | 2756733250 | 27350 | 27350 | 27350 | 27350 | 165 |
| 497 | 20241002 | 110600 | 2752220500 | 27350 | 27350 | 27350 | 27300 | 66 |
| 498 | 20241002 | 110500 | 2750415600 | 27300 | 27400 | 27400 | 27300 | 1895 |
| 499 | 20241002 | 110400 | 2698584750 | 27400 | 27300 | 27400 | 27300 | 3314 |
| 500 | 20241002 | 110300 | 2608010400 | 27250 | 27250 | 27250 | 27250 | 427 |
| 501 | 20241002 | 110200 | 2596374650 | 27250 | 27250 | 27300 | 27200 | 505 |
| 502 | 20241002 | 110100 | 2582610050 | 27250 | 27200 | 27250 | 27200 | 35 |
| 503 | 20241002 | 110000 | 2581656350 | 27250 | 27300 | 27300 | 27250 | 198 |
| 504 | 20241002 | 105900 | 2576257250 | 27300 | 27200 | 27300 | 27200 | 1289 |
| 505 | 20241002 | 105800 | 2541157350 | 27200 | 27150 | 27200 | 27150 | 402 |
| 506 | 20241002 | 105700 | 2530240100 | 27100 | 27100 | 27100 | 27100 | 6 |
| 507 | 20241002 | 105600 | 2530077500 | 27100 | 27100 | 27100 | 27100 | 1 |
| 508 | 20241002 | 105500 | 2530050400 | 27100 | 27100 | 27100 | 27100 | 13 |
| 509 | 20241002 | 105400 | 2529698100 | 27100 | 27100 | 27100 | 27100 | 65 |
| 510 | 20241002 | 105300 | 2527936600 | 27150 | 27150 | 27150 | 27150 | 0 |
| 511 | 20241002 | 105200 | 2527936600 | 27150 | 27150 | 27200 | 27150 | 569 |
| 512 | 20241002 | 105100 | 2512485950 | 27150 | 27150 | 27200 | 27150 | 309 |
| 513 | 20241002 | 105000 | 2504096200 | 27200 | 27150 | 27200 | 27150 | 1099 |
| 514 | 20241002 | 104900 | 2474253400 | 27200 | 27150 | 27200 | 27150 | 493 |
| 515 | 20241002 | 104800 | 2460865700 | 27200 | 27100 | 27200 | 27100 | 946 |
| 516 | 20241002 | 104700 | 2435207200 | 27100 | 27100 | 27100 | 27100 | 174 |
| 517 | 20241002 | 104600 | 2430491800 | 27100 | 27100 | 27100 | 27100 | 13 |
| 518 | 20241002 | 104500 | 2430139500 | 27150 | 27150 | 27150 | 27100 | 28 |
| 519 | 20241002 | 104400 | 2429379350 | 27150 | 27100 | 27150 | 27050 | 154 |
| 520 | 20241002 | 104300 | 2425209400 | 27100 | 27050 | 27100 | 27050 | 305 |
| 521 | 20241002 | 104200 | 2416957950 | 27050 | 27200 | 27200 | 27050 | 780 |
| 522 | 20241002 | 104100 | 2395820100 | 27150 | 27200 | 27200 | 27150 | 203 |
| 523 | 20241002 | 104000 | 2390308050 | 27200 | 27250 | 27250 | 27200 | 284 |
| 524 | 20241002 | 103900 | 2382569550 | 27200 | 27150 | 27200 | 27150 | 1031 |
| 525 | 20241002 | 103800 | 2354534100 | 27150 | 27150 | 27150 | 27150 | 725 |
| 526 | 20241002 | 103700 | 2334850350 | 27150 | 27100 | 27150 | 27100 | 310 |
| 527 | 20241002 | 103600 | 2326437100 | 27100 | 27150 | 27150 | 27100 | 532 |
| 528 | 20241002 | 103500 | 2311999650 | 27150 | 27200 | 27250 | 27150 | 475 |
| 529 | 20241002 | 103400 | 2299087300 | 27200 | 27250 | 27250 | 27200 | 1408 |
| 530 | 20241002 | 103300 | 2260740900 | 27300 | 27350 | 27350 | 27300 | 819 |
| 531 | 20241002 | 103200 | 2238356200 | 27400 | 27350 | 27400 | 27300 | 396 |
| 532 | 20241002 | 103100 | 2227522500 | 27350 | 27300 | 27350 | 27250 | 2453 |
| 533 | 20241002 | 103000 | 2160494100 | 27350 | 27350 | 27400 | 27250 | 2956 |
| 534 | 20241002 | 102900 | 2079686700 | 27300 | 27200 | 27400 | 27150 | 4074 |
| 535 | 20241002 | 102800 | 1968585700 | 27200 | 27100 | 27200 | 27100 | 840 |
| 536 | 20241002 | 102700 | 1945769200 | 27150 | 27050 | 27150 | 27050 | 1938 |
| 537 | 20241002 | 102600 | 1893243500 | 27000 | 26950 | 27000 | 26950 | 812 |
| 538 | 20241002 | 102500 | 1871324600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 539 | 20241002 | 102400 | 1871324600 | 26950 | 26950 | 26950 | 26950 | 54 |
| 540 | 20241002 | 102300 | 1869869300 | 26850 | 26950 | 26950 | 26850 | 215 |
| 541 | 20241002 | 102200 | 1864086050 | 26900 | 26900 | 26950 | 26900 | 229 |
| 542 | 20241002 | 102100 | 1857915900 | 26900 | 26850 | 26900 | 26800 | 809 |
| 543 | 20241002 | 102000 | 1836198550 | 26800 | 26800 | 26800 | 26800 | 66 |
| 544 | 20241002 | 101900 | 1834429750 | 26800 | 26900 | 26900 | 26800 | 710 |
| 545 | 20241002 | 101800 | 1815359150 | 26900 | 26900 | 26900 | 26900 | 3 |
| 546 | 20241002 | 101700 | 1815278450 | 26900 | 26900 | 26900 | 26900 | 458 |
| 547 | 20241002 | 101600 | 1802958250 | 26900 | 27000 | 27000 | 26850 | 816 |
| 548 | 20241002 | 101500 | 1780987450 | 26950 | 26950 | 26950 | 26850 | 2765 |
| 549 | 20241002 | 101400 | 1706610300 | 27000 | 27000 | 27000 | 27000 | 2 |
| 550 | 20241002 | 101300 | 1706556300 | 27000 | 27000 | 27000 | 26950 | 150 |
| 551 | 20241002 | 101200 | 1702508350 | 27000 | 26950 | 27000 | 26950 | 914 |
| 552 | 20241002 | 101100 | 1677845900 | 27000 | 26900 | 27000 | 26800 | 936 |
| 553 | 20241002 | 101000 | 1652630150 | 26900 | 26900 | 26900 | 26850 | 410 |
| 554 | 20241002 | 100900 | 1641611650 | 26900 | 26800 | 26900 | 26800 | 304 |
| 555 | 20241002 | 100800 | 1633454700 | 26800 | 26800 | 26800 | 26800 | 21 |
| 556 | 20241002 | 100700 | 1632891900 | 26800 | 26800 | 26900 | 26750 | 265 |
| 557 | 20241002 | 100600 | 1625789550 | 26900 | 26900 | 26900 | 26900 | 190 |
| 558 | 20241002 | 100500 | 1620678550 | 26900 | 26900 | 26900 | 26750 | 1789 |
| 559 | 20241002 | 100400 | 1572731550 | 26950 | 26750 | 26950 | 26750 | 5212 |
| 560 | 20241002 | 100300 | 1432906150 | 26800 | 26750 | 26800 | 26750 | 3770 |
| 561 | 20241002 | 100200 | 1332058500 | 26750 | 26650 | 26750 | 26650 | 3325 |
| 562 | 20241002 | 100100 | 1243342200 | 26600 | 26650 | 26650 | 26600 | 124 |
| 563 | 20241002 | 100000 | 1240043600 | 26650 | 26600 | 26650 | 26600 | 1176 |
| 564 | 20241002 | 095900 | 1208754350 | 26600 | 26550 | 26600 | 26550 | 1265 |
| 565 | 20241002 | 095800 | 1175165300 | 26550 | 26500 | 26550 | 26500 | 605 |
| 566 | 20241002 | 095700 | 1159132700 | 26500 | 26400 | 26500 | 26400 | 229 |
| 567 | 20241002 | 095600 | 1153086750 | 26400 | 26400 | 26400 | 26400 | 2 |
| 568 | 20241002 | 095500 | 1153033950 | 26350 | 26400 | 26400 | 26350 | 107 |
| 569 | 20241002 | 095400 | 1150214350 | 26350 | 26350 | 26400 | 26350 | 876 |
| 570 | 20241002 | 095300 | 1127123600 | 26300 | 26350 | 26400 | 26300 | 124 |
| 571 | 20241002 | 095200 | 1123856300 | 26400 | 26350 | 26400 | 26350 | 7 |
| 572 | 20241002 | 095100 | 1123671700 | 26350 | 26500 | 26500 | 26350 | 919 |
| 573 | 20241002 | 095000 | 1099432150 | 26450 | 26500 | 26550 | 26400 | 1291 |
| 574 | 20241002 | 094900 | 1065282550 | 26550 | 26500 | 26550 | 26500 | 533 |
| 575 | 20241002 | 094800 | 1051158000 | 26500 | 26500 | 26500 | 26500 | 18 |
| 576 | 20241002 | 094700 | 1050681000 | 26500 | 26500 | 26500 | 26450 | 54 |
| 577 | 20241002 | 094600 | 1049250050 | 26500 | 26450 | 26500 | 26450 | 140 |
| 578 | 20241002 | 094500 | 1045541550 | 26500 | 26500 | 26500 | 26500 | 16 |
| 579 | 20241002 | 094400 | 1045117550 | 26500 | 26500 | 26500 | 26500 | 16 |
| 580 | 20241002 | 094300 | 1044693550 | 26500 | 26500 | 26500 | 26500 | 32 |
| 581 | 20241002 | 094200 | 1043845550 | 26500 | 26500 | 26500 | 26500 | 13 |
| 582 | 20241002 | 094100 | 1043501050 | 26500 | 26450 | 26500 | 26450 | 170 |
| 583 | 20241002 | 094000 | 1039002850 | 26450 | 26450 | 26450 | 26450 | 168 |
| 584 | 20241002 | 093900 | 1034559250 | 26450 | 26450 | 26450 | 26450 | 3 |
| 585 | 20241002 | 093800 | 1034479900 | 26400 | 26450 | 26450 | 26400 | 32 |
| 586 | 20241002 | 093700 | 1033635000 | 26450 | 26400 | 26450 | 26350 | 24 |
| 587 | 20241002 | 093600 | 1033001850 | 26400 | 26350 | 26400 | 26350 | 251 |
| 588 | 20241002 | 093500 | 1026375950 | 26400 | 26350 | 26450 | 26350 | 192 |
| 589 | 20241002 | 093400 | 1021305100 | 26400 | 26350 | 26400 | 26350 | 409 |
| 590 | 20241002 | 093300 | 1010523350 | 26350 | 26300 | 26400 | 26300 | 13 |
| 591 | 20241002 | 093200 | 1010180400 | 26300 | 26300 | 26400 | 26300 | 807 |
| 592 | 20241002 | 093100 | 988956200 | 26250 | 26300 | 26300 | 26250 | 377 |
| 593 | 20241002 | 093000 | 979059750 | 26250 | 26400 | 26400 | 26250 | 2939 |
| 594 | 20241002 | 092900 | 901715750 | 26400 | 26400 | 26400 | 26350 | 327 |
| 595 | 20241002 | 092800 | 893098750 | 26400 | 26450 | 26450 | 26350 | 42 |
| 596 | 20241002 | 092700 | 891989400 | 26450 | 26450 | 26450 | 26350 | 91 |
| 597 | 20241002 | 092600 | 889590950 | 26450 | 26350 | 26450 | 26350 | 686 |
| 598 | 20241002 | 092500 | 871489750 | 26350 | 26350 | 26350 | 26300 | 1303 |
| 599 | 20241002 | 092400 | 837165300 | 26400 | 26450 | 26450 | 26400 | 312 |
| 600 | 20241002 | 092300 | 828927250 | 26350 | 26400 | 26400 | 26350 | 285 |
| 601 | 20241002 | 092200 | 821406250 | 26400 | 26400 | 26450 | 26400 | 156 |
| 602 | 20241002 | 092100 | 817287700 | 26450 | 26500 | 26500 | 26350 | 703 |
| 603 | 20241002 | 092000 | 798728350 | 26500 | 26450 | 26500 | 26400 | 147 |
| 604 | 20241002 | 091900 | 794840250 | 26400 | 26400 | 26450 | 26400 | 34 |
| 605 | 20241002 | 091800 | 793942250 | 26450 | 26500 | 26500 | 26450 | 331 |
| 606 | 20241002 | 091700 | 785187050 | 26500 | 26500 | 26500 | 26450 | 360 |
| 607 | 20241002 | 091600 | 775650550 | 26450 | 26500 | 26500 | 26450 | 141 |
| 608 | 20241002 | 091500 | 771915400 | 26500 | 26550 | 26600 | 26500 | 670 |
| 609 | 20241002 | 091400 | 754135400 | 26550 | 26450 | 26550 | 26450 | 324 |
| 610 | 20241002 | 091300 | 745552400 | 26500 | 26400 | 26500 | 26400 | 27 |
| 611 | 20241002 | 091200 | 744837000 | 26400 | 26450 | 26500 | 26400 | 1512 |
| 612 | 20241002 | 091100 | 704843550 | 26450 | 26400 | 26450 | 26400 | 318 |
| 613 | 20241002 | 091000 | 696436300 | 26450 | 26400 | 26450 | 26350 | 428 |
| 614 | 20241002 | 090900 | 685136550 | 26400 | 26350 | 26400 | 26350 | 253 |
| 615 | 20241002 | 090800 | 678458400 | 26400 | 26350 | 26400 | 26350 | 339 |
| 616 | 20241002 | 090700 | 669518200 | 26400 | 26250 | 26450 | 26200 | 959 |
| 617 | 20241002 | 090600 | 644255300 | 26250 | 26400 | 26400 | 26200 | 1372 |
| 618 | 20241002 | 090500 | 608238450 | 26400 | 26250 | 26400 | 26150 | 1377 |
| 619 | 20241002 | 090400 | 572122100 | 26300 | 26250 | 26450 | 26250 | 9278 |
| 620 | 20241002 | 090300 | 327851850 | 26200 | 26300 | 26300 | 26200 | 1805 |
| 621 | 20241002 | 090200 | 280432800 | 26300 | 26300 | 26350 | 26200 | 1125 |
| 622 | 20241002 | 090100 | 250880950 | 26250 | 26300 | 26450 | 26250 | 4629 |
| 623 | 20241002 | 090000 | 128923150 | 26300 | 26200 | 26400 | 26150 | 4911 |