34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 192000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 43519 |
| 3 | 20241004 | 191900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20241004 | 191800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20241004 | 191700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20241004 | 191600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20241004 | 191500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20241004 | 191400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20241004 | 191300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20241004 | 191200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20241004 | 191100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20241004 | 191000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20241004 | 190900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20241004 | 190800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20241004 | 190700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20241004 | 190600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20241004 | 190500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20241004 | 190400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20241004 | 190300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20241004 | 190200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20241004 | 190100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20241004 | 190000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20241004 | 185900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20241004 | 185800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20241004 | 185700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20241004 | 185600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20241004 | 185500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20241004 | 185400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20241004 | 185300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20241004 | 185200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20241004 | 185100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20241004 | 185000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 43519 |
| 33 | 20241004 | 184900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20241004 | 184800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20241004 | 184700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20241004 | 184600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20241004 | 184500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20241004 | 184400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20241004 | 184300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20241004 | 184200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20241004 | 184100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20241004 | 184000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20241004 | 183900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20241004 | 183800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20241004 | 183700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20241004 | 183600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20241004 | 183500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20241004 | 183400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20241004 | 183300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20241004 | 183200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20241004 | 183100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20241004 | 183000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20241004 | 182900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20241004 | 182800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20241004 | 182700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20241004 | 182600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20241004 | 182500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20241004 | 182400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20241004 | 182300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20241004 | 182200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20241004 | 182100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20241004 | 182000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 43519 |
| 63 | 20241004 | 181900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20241004 | 181800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20241004 | 181700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20241004 | 181600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20241004 | 181500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20241004 | 181400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20241004 | 181300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20241004 | 181200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20241004 | 181100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20241004 | 181000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20241004 | 180900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20241004 | 180800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20241004 | 180700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20241004 | 180600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20241004 | 180500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20241004 | 180400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20241004 | 180300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20241004 | 180200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20241004 | 180100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20241004 | 180000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20241004 | 175900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20241004 | 175800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20241004 | 175700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20241004 | 175600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20241004 | 175500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20241004 | 175400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20241004 | 175300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20241004 | 175200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20241004 | 175100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20241004 | 175000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 43519 |
| 93 | 20241004 | 174900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20241004 | 174800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20241004 | 174700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20241004 | 174600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20241004 | 174500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20241004 | 174400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20241004 | 174300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20241004 | 174200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20241004 | 174100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20241004 | 174000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20241004 | 173900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20241004 | 173800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20241004 | 173700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20241004 | 173600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20241004 | 173500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20241004 | 173400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20241004 | 173300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20241004 | 173200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20241004 | 173100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20241004 | 173000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20241004 | 172900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20241004 | 172800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20241004 | 172700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20241004 | 172600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20241004 | 172500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20241004 | 172400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20241004 | 172300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20241004 | 172200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20241004 | 172100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20241004 | 172000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 43519 |
| 123 | 20241004 | 171900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20241004 | 171800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20241004 | 171700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20241004 | 171600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20241004 | 171500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20241004 | 171400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20241004 | 171300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20241004 | 171200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20241004 | 171100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20241004 | 171000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20241004 | 170900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20241004 | 170800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20241004 | 170700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20241004 | 170600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20241004 | 170500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20241004 | 170400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20241004 | 170300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20241004 | 170200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20241004 | 170100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20241004 | 170000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20241004 | 165900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20241004 | 165800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20241004 | 165700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20241004 | 165600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20241004 | 165500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20241004 | 165400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20241004 | 165300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20241004 | 165200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20241004 | 165100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20241004 | 165000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 43519 |
| 153 | 20241004 | 164900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20241004 | 164800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20241004 | 164700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20241004 | 164600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20241004 | 164500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20241004 | 164400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20241004 | 164300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20241004 | 164200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20241004 | 164100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20241004 | 164000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20241004 | 163900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20241004 | 163800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20241004 | 163700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20241004 | 163600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20241004 | 163500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20241004 | 163400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20241004 | 163300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20241004 | 163200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20241004 | 163100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20241004 | 163000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20241004 | 162900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20241004 | 162800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20241004 | 162700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20241004 | 162600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20241004 | 162500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20241004 | 162400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20241004 | 162300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20241004 | 162200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20241004 | 162100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20241004 | 162000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 43519 |
| 183 | 20241004 | 161900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20241004 | 161800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20241004 | 161700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20241004 | 161600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20241004 | 161500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20241004 | 161400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20241004 | 161300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20241004 | 161200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20241004 | 161100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20241004 | 161000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20241004 | 160900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20241004 | 160800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20241004 | 160700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20241004 | 160600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20241004 | 160500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20241004 | 160400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20241004 | 160300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20241004 | 160200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20241004 | 160100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20241004 | 160000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20241004 | 155900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20241004 | 155800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20241004 | 155700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20241004 | 155600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20241004 | 155500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20241004 | 155400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20241004 | 155300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20241004 | 155200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20241004 | 155100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20241004 | 155000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 43519 |
| 213 | 20241004 | 154900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20241004 | 154800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20241004 | 154700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20241004 | 154600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20241004 | 154500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20241004 | 154400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20241004 | 154300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20241004 | 154200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20241004 | 154100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20241004 | 154000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20241004 | 153900 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20241004 | 153800 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20241004 | 153700 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20241004 | 153600 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20241004 | 153500 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20241004 | 153400 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20241004 | 153300 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20241004 | 153200 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20241004 | 153100 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20241004 | 153000 | 47801360950 | 44300 | 44300 | 44300 | 44300 | 43519 |
| 233 | 20241004 | 152900 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20241004 | 152800 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20241004 | 152700 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20241004 | 152600 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20241004 | 152500 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20241004 | 152400 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20241004 | 152300 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20241004 | 152200 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20241004 | 152100 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20241004 | 152000 | 45873469250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 243 | 20241004 | 151900 | 45873469250 | 44350 | 44350 | 44400 | 44200 | 8874 |
| 244 | 20241004 | 151800 | 45480262550 | 44400 | 44350 | 44400 | 44250 | 5536 |
| 245 | 20241004 | 151700 | 45234967450 | 44400 | 44300 | 44400 | 44250 | 10329 |
| 246 | 20241004 | 151600 | 44776940800 | 44300 | 44300 | 44350 | 44300 | 2950 |
| 247 | 20241004 | 151500 | 44646241450 | 44300 | 44350 | 44350 | 44300 | 5093 |
| 248 | 20241004 | 151400 | 44420582100 | 44300 | 44350 | 44350 | 44300 | 1449 |
| 249 | 20241004 | 151300 | 44356342900 | 44350 | 44350 | 44400 | 44300 | 4878 |
| 250 | 20241004 | 151200 | 44139948500 | 44350 | 44350 | 44400 | 44350 | 971 |
| 251 | 20241004 | 151100 | 44096872000 | 44350 | 44400 | 44400 | 44350 | 1838 |
| 252 | 20241004 | 151000 | 44015325050 | 44400 | 44400 | 44450 | 44350 | 5319 |
| 253 | 20241004 | 150900 | 43779215600 | 44350 | 44350 | 44400 | 44350 | 1527 |
| 254 | 20241004 | 150800 | 43711483350 | 44400 | 44350 | 44400 | 44350 | 1424 |
| 255 | 20241004 | 150700 | 43648317900 | 44350 | 44350 | 44400 | 44300 | 1599 |
| 256 | 20241004 | 150600 | 43577392000 | 44350 | 44400 | 44450 | 44350 | 4350 |
| 257 | 20241004 | 150500 | 43384337750 | 44400 | 44400 | 44450 | 44400 | 521 |
| 258 | 20241004 | 150400 | 43361194000 | 44400 | 44400 | 44450 | 44400 | 606 |
| 259 | 20241004 | 150300 | 43334265150 | 44450 | 44400 | 44450 | 44400 | 2599 |
| 260 | 20241004 | 150200 | 43218861150 | 44400 | 44400 | 44450 | 44350 | 1615 |
| 261 | 20241004 | 150100 | 43147165000 | 44400 | 44400 | 44450 | 44350 | 881 |
| 262 | 20241004 | 150000 | 43108049200 | 44400 | 44450 | 44450 | 44400 | 1069 |
| 263 | 20241004 | 145900 | 43060564900 | 44400 | 44450 | 44450 | 44400 | 912 |
| 264 | 20241004 | 145800 | 43020059350 | 44400 | 44350 | 44450 | 44300 | 4909 |
| 265 | 20241004 | 145700 | 42802143250 | 44400 | 44350 | 44400 | 44300 | 1742 |
| 266 | 20241004 | 145600 | 42724877250 | 44350 | 44300 | 44350 | 44300 | 606 |
| 267 | 20241004 | 145500 | 42698019550 | 44300 | 44300 | 44350 | 44300 | 1746 |
| 268 | 20241004 | 145400 | 42620612050 | 44350 | 44350 | 44350 | 44300 | 1387 |
| 269 | 20241004 | 145300 | 42559115350 | 44350 | 44350 | 44400 | 44300 | 969 |
| 270 | 20241004 | 145200 | 42516132400 | 44350 | 44350 | 44400 | 44350 | 2336 |
| 271 | 20241004 | 145100 | 42412527750 | 44350 | 44400 | 44400 | 44350 | 973 |
| 272 | 20241004 | 145000 | 42369354300 | 44400 | 44350 | 44400 | 44350 | 828 |
| 273 | 20241004 | 144900 | 42332618500 | 44350 | 44350 | 44400 | 44350 | 2267 |
| 274 | 20241004 | 144800 | 42232048800 | 44350 | 44300 | 44400 | 44300 | 2091 |
| 275 | 20241004 | 144700 | 42139235650 | 44300 | 44400 | 44400 | 44300 | 2092 |
| 276 | 20241004 | 144600 | 42046456100 | 44400 | 44350 | 44400 | 44300 | 1010 |
| 277 | 20241004 | 144500 | 42001651500 | 44300 | 44350 | 44400 | 44300 | 2835 |
| 278 | 20241004 | 144400 | 41875921600 | 44350 | 44350 | 44400 | 44350 | 1129 |
| 279 | 20241004 | 144300 | 41825807100 | 44350 | 44450 | 44450 | 44350 | 2553 |
| 280 | 20241004 | 144200 | 41712452250 | 44400 | 44350 | 44450 | 44350 | 1165 |
| 281 | 20241004 | 144100 | 41660721900 | 44450 | 44400 | 44450 | 44300 | 1796 |
| 282 | 20241004 | 144000 | 41580999400 | 44400 | 44450 | 44500 | 44300 | 3799 |
| 283 | 20241004 | 143900 | 41412302650 | 44450 | 44450 | 44500 | 44400 | 1160 |
| 284 | 20241004 | 143800 | 41360743900 | 44500 | 44450 | 44500 | 44450 | 1461 |
| 285 | 20241004 | 143700 | 41295789050 | 44450 | 44450 | 44500 | 44400 | 1545 |
| 286 | 20241004 | 143600 | 41227122250 | 44450 | 44450 | 44500 | 44400 | 1316 |
| 287 | 20241004 | 143500 | 41168616100 | 44450 | 44500 | 44500 | 44400 | 1458 |
| 288 | 20241004 | 143400 | 41103830050 | 44450 | 44500 | 44500 | 44450 | 2744 |
| 289 | 20241004 | 143300 | 40981779500 | 44450 | 44500 | 44550 | 44450 | 2737 |
| 290 | 20241004 | 143200 | 40859951200 | 44550 | 44550 | 44600 | 44500 | 3035 |
| 291 | 20241004 | 143100 | 40724736450 | 44550 | 44550 | 44600 | 44500 | 2395 |
| 292 | 20241004 | 143000 | 40618046850 | 44500 | 44500 | 44550 | 44450 | 1260 |
| 293 | 20241004 | 142900 | 40561962250 | 44500 | 44500 | 44500 | 44450 | 945 |
| 294 | 20241004 | 142800 | 40519935100 | 44500 | 44450 | 44500 | 44450 | 1263 |
| 295 | 20241004 | 142700 | 40463767000 | 44450 | 44450 | 44500 | 44450 | 1453 |
| 296 | 20241004 | 142600 | 40399146750 | 44450 | 44450 | 44500 | 44450 | 1193 |
| 297 | 20241004 | 142500 | 40346098150 | 44450 | 44450 | 44500 | 44450 | 741 |
| 298 | 20241004 | 142400 | 40313142500 | 44450 | 44500 | 44550 | 44450 | 903 |
| 299 | 20241004 | 142300 | 40272968900 | 44500 | 44500 | 44550 | 44500 | 695 |
| 300 | 20241004 | 142200 | 40242030000 | 44500 | 44500 | 44550 | 44400 | 1198 |
| 301 | 20241004 | 142100 | 40188756450 | 44500 | 44500 | 44500 | 44450 | 1675 |
| 302 | 20241004 | 142000 | 40114254500 | 44500 | 44500 | 44550 | 44500 | 2449 |
| 303 | 20241004 | 141900 | 40005198900 | 44500 | 44400 | 44550 | 44400 | 804 |
| 304 | 20241004 | 141800 | 39969419900 | 44400 | 44550 | 44550 | 44400 | 2254 |
| 305 | 20241004 | 141700 | 39869092950 | 44550 | 44500 | 44600 | 44500 | 4249 |
| 306 | 20241004 | 141600 | 39679804900 | 44500 | 44300 | 44500 | 44300 | 8878 |
| 307 | 20241004 | 141500 | 39285191650 | 44300 | 44300 | 44350 | 44250 | 3374 |
| 308 | 20241004 | 141400 | 39135738250 | 44250 | 44300 | 44300 | 44250 | 519 |
| 309 | 20241004 | 141300 | 39112762450 | 44250 | 44250 | 44300 | 44200 | 1380 |
| 310 | 20241004 | 141200 | 39051687400 | 44300 | 44200 | 44300 | 44200 | 858 |
| 311 | 20241004 | 141100 | 39013693850 | 44200 | 44300 | 44300 | 44200 | 1167 |
| 312 | 20241004 | 141000 | 38962044500 | 44300 | 44250 | 44300 | 44200 | 1655 |
| 313 | 20241004 | 140900 | 38888805150 | 44200 | 44250 | 44250 | 44200 | 904 |
| 314 | 20241004 | 140800 | 38848835400 | 44250 | 44150 | 44250 | 44150 | 2055 |
| 315 | 20241004 | 140700 | 38757980750 | 44150 | 44150 | 44200 | 44100 | 1283 |
| 316 | 20241004 | 140600 | 38701322850 | 44150 | 44150 | 44200 | 44100 | 856 |
| 317 | 20241004 | 140500 | 38663528750 | 44150 | 44200 | 44200 | 44100 | 847 |
| 318 | 20241004 | 140400 | 38626136150 | 44200 | 44150 | 44200 | 44100 | 2294 |
| 319 | 20241004 | 140300 | 38524864200 | 44150 | 44300 | 44350 | 44150 | 5238 |
| 320 | 20241004 | 140200 | 38293273100 | 44300 | 44300 | 44350 | 44300 | 2726 |
| 321 | 20241004 | 140100 | 38172477250 | 44300 | 44300 | 44400 | 44300 | 1985 |
| 322 | 20241004 | 140000 | 38084472450 | 44300 | 44350 | 44400 | 44300 | 4070 |
| 323 | 20241004 | 135900 | 37903974700 | 44350 | 44400 | 44450 | 44350 | 970 |
| 324 | 20241004 | 135800 | 37860903900 | 44400 | 44400 | 44450 | 44400 | 1498 |
| 325 | 20241004 | 135700 | 37794376200 | 44400 | 44450 | 44450 | 44400 | 1195 |
| 326 | 20241004 | 135600 | 37741282950 | 44450 | 44400 | 44450 | 44400 | 2144 |
| 327 | 20241004 | 135500 | 37646033500 | 44400 | 44400 | 44500 | 44350 | 3987 |
| 328 | 20241004 | 135400 | 37468874500 | 44350 | 44350 | 44400 | 44350 | 1349 |
| 329 | 20241004 | 135300 | 37409019150 | 44400 | 44350 | 44400 | 44350 | 1591 |
| 330 | 20241004 | 135200 | 37338440050 | 44350 | 44350 | 44400 | 44300 | 1630 |
| 331 | 20241004 | 135100 | 37266117900 | 44350 | 44400 | 44400 | 44300 | 2047 |
| 332 | 20241004 | 135000 | 37175328700 | 44400 | 44350 | 44400 | 44350 | 1218 |
| 333 | 20241004 | 134900 | 37121297400 | 44400 | 44400 | 44450 | 44350 | 593 |
| 334 | 20241004 | 134800 | 37094967950 | 44400 | 44350 | 44450 | 44350 | 745 |
| 335 | 20241004 | 134700 | 37061891100 | 44400 | 44350 | 44400 | 44300 | 1253 |
| 336 | 20241004 | 134600 | 37006288550 | 44350 | 44400 | 44400 | 44300 | 1163 |
| 337 | 20241004 | 134500 | 36954693900 | 44350 | 44450 | 44450 | 44350 | 2456 |
| 338 | 20241004 | 134400 | 36845598400 | 44450 | 44400 | 44450 | 44400 | 343 |
| 339 | 20241004 | 134300 | 36830358300 | 44400 | 44400 | 44450 | 44400 | 805 |
| 340 | 20241004 | 134200 | 36794608750 | 44450 | 44350 | 44450 | 44350 | 983 |
| 341 | 20241004 | 134100 | 36750972100 | 44350 | 44400 | 44400 | 44350 | 820 |
| 342 | 20241004 | 134000 | 36714590900 | 44400 | 44400 | 44400 | 44350 | 588 |
| 343 | 20241004 | 133900 | 36688496000 | 44450 | 44450 | 44450 | 44400 | 1133 |
| 344 | 20241004 | 133800 | 36638175100 | 44450 | 44400 | 44450 | 44400 | 1264 |
| 345 | 20241004 | 133700 | 36582027950 | 44400 | 44450 | 44500 | 44400 | 564 |
| 346 | 20241004 | 133600 | 36556948950 | 44450 | 44450 | 44500 | 44400 | 1337 |
| 347 | 20241004 | 133500 | 36497518700 | 44450 | 44500 | 44500 | 44450 | 698 |
| 348 | 20241004 | 133400 | 36466475800 | 44500 | 44500 | 44550 | 44450 | 1806 |
| 349 | 20241004 | 133300 | 36386115250 | 44500 | 44450 | 44500 | 44450 | 2594 |
| 350 | 20241004 | 133200 | 36270799200 | 44450 | 44500 | 44550 | 44450 | 1247 |
| 351 | 20241004 | 133100 | 36215313800 | 44550 | 44550 | 44550 | 44450 | 3322 |
| 352 | 20241004 | 133000 | 36067556300 | 44500 | 44550 | 44600 | 44500 | 4565 |
| 353 | 20241004 | 132900 | 35864221250 | 44600 | 44600 | 44650 | 44550 | 3747 |
| 354 | 20241004 | 132800 | 35697108100 | 44600 | 44500 | 44650 | 44500 | 5598 |
| 355 | 20241004 | 132700 | 35447527400 | 44550 | 44550 | 44550 | 44500 | 1445 |
| 356 | 20241004 | 132600 | 35383162050 | 44500 | 44500 | 44600 | 44450 | 18900 |
| 357 | 20241004 | 132500 | 34541661300 | 44450 | 44400 | 44500 | 44400 | 8484 |
| 358 | 20241004 | 132400 | 34164514750 | 44400 | 44450 | 44450 | 44400 | 3040 |
| 359 | 20241004 | 132300 | 34029499300 | 44400 | 44300 | 44450 | 44250 | 18167 |
| 360 | 20241004 | 132200 | 33223557450 | 44300 | 44200 | 44300 | 44200 | 4999 |
| 361 | 20241004 | 132100 | 33002325050 | 44250 | 44200 | 44250 | 44200 | 449 |
| 362 | 20241004 | 132000 | 32982465400 | 44200 | 44200 | 44250 | 44200 | 692 |
| 363 | 20241004 | 131900 | 32951853300 | 44200 | 44150 | 44250 | 44150 | 3108 |
| 364 | 20241004 | 131800 | 32814483800 | 44150 | 44150 | 44200 | 44150 | 1923 |
| 365 | 20241004 | 131700 | 32729496200 | 44200 | 44150 | 44200 | 44150 | 413 |
| 366 | 20241004 | 131600 | 32711245550 | 44150 | 44150 | 44200 | 44150 | 455 |
| 367 | 20241004 | 131500 | 32691144800 | 44150 | 44200 | 44200 | 44150 | 386 |
| 368 | 20241004 | 131400 | 32674086300 | 44200 | 44150 | 44200 | 44150 | 875 |
| 369 | 20241004 | 131300 | 32635437500 | 44200 | 44150 | 44200 | 44150 | 759 |
| 370 | 20241004 | 131200 | 32601918900 | 44150 | 44150 | 44200 | 44150 | 569 |
| 371 | 20241004 | 131100 | 32576778950 | 44150 | 44200 | 44200 | 44150 | 1185 |
| 372 | 20241004 | 131000 | 32524427300 | 44200 | 44200 | 44200 | 44150 | 1066 |
| 373 | 20241004 | 130900 | 32477345000 | 44200 | 44050 | 44200 | 44050 | 6952 |
| 374 | 20241004 | 130800 | 32170642350 | 44100 | 44050 | 44100 | 44050 | 440 |
| 375 | 20241004 | 130700 | 32151251100 | 44100 | 44050 | 44100 | 44050 | 330 |
| 376 | 20241004 | 130600 | 32136704100 | 44050 | 44000 | 44100 | 44000 | 1324 |
| 377 | 20241004 | 130500 | 32078382000 | 44050 | 44100 | 44150 | 44000 | 2115 |
| 378 | 20241004 | 130400 | 31985185500 | 44100 | 44100 | 44150 | 44100 | 1582 |
| 379 | 20241004 | 130300 | 31915406300 | 44100 | 44100 | 44150 | 44100 | 531 |
| 380 | 20241004 | 130200 | 31891977850 | 44100 | 44100 | 44150 | 44100 | 906 |
| 381 | 20241004 | 130100 | 31852006750 | 44100 | 44100 | 44150 | 44100 | 573 |
| 382 | 20241004 | 130000 | 31826726550 | 44100 | 44150 | 44150 | 44100 | 485 |
| 383 | 20241004 | 125900 | 31805314800 | 44150 | 44100 | 44150 | 44100 | 382 |
| 384 | 20241004 | 125800 | 31788460150 | 44100 | 44100 | 44150 | 44100 | 600 |
| 385 | 20241004 | 125700 | 31761985150 | 44100 | 44050 | 44100 | 44050 | 2177 |
| 386 | 20241004 | 125600 | 31665982250 | 44100 | 44050 | 44100 | 44000 | 4815 |
| 387 | 20241004 | 125500 | 31453920300 | 44050 | 44000 | 44050 | 44000 | 532 |
| 388 | 20241004 | 125400 | 31430496350 | 44000 | 44000 | 44050 | 44000 | 252 |
| 389 | 20241004 | 125300 | 31419401600 | 44050 | 44000 | 44050 | 44000 | 1326 |
| 390 | 20241004 | 125200 | 31361044500 | 44050 | 44050 | 44050 | 44000 | 377 |
| 391 | 20241004 | 125100 | 31344444850 | 44000 | 44000 | 44050 | 44000 | 1400 |
| 392 | 20241004 | 125000 | 31282815850 | 44000 | 44000 | 44050 | 44000 | 374 |
| 393 | 20241004 | 124900 | 31266345000 | 44000 | 44000 | 44050 | 44000 | 302 |
| 394 | 20241004 | 124800 | 31253050400 | 44000 | 44050 | 44050 | 44000 | 3727 |
| 395 | 20241004 | 124700 | 31089019800 | 44000 | 43950 | 44000 | 43950 | 2547 |
| 396 | 20241004 | 124600 | 30976960850 | 43950 | 43950 | 44000 | 43900 | 594 |
| 397 | 20241004 | 124500 | 30950857900 | 43900 | 43850 | 43950 | 43850 | 673 |
| 398 | 20241004 | 124400 | 30921318600 | 43900 | 43850 | 43900 | 43800 | 1125 |
| 399 | 20241004 | 124300 | 30872021100 | 43850 | 43850 | 43850 | 43800 | 587 |
| 400 | 20241004 | 124200 | 30846284650 | 43800 | 43800 | 43850 | 43800 | 987 |
| 401 | 20241004 | 124100 | 30803052050 | 43800 | 43800 | 43800 | 43750 | 1256 |
| 402 | 20241004 | 124000 | 30748077300 | 43800 | 43750 | 43800 | 43750 | 213 |
| 403 | 20241004 | 123900 | 30738753300 | 43750 | 43750 | 43800 | 43750 | 666 |
| 404 | 20241004 | 123800 | 30709612250 | 43750 | 43750 | 43800 | 43700 | 2674 |
| 405 | 20241004 | 123700 | 30592542650 | 43800 | 43800 | 43800 | 43750 | 1554 |
| 406 | 20241004 | 123600 | 30524550050 | 43750 | 43800 | 43800 | 43700 | 4921 |
| 407 | 20241004 | 123500 | 30309169050 | 43800 | 43850 | 43850 | 43800 | 1727 |
| 408 | 20241004 | 123400 | 30233505000 | 43850 | 43900 | 43900 | 43800 | 3410 |
| 409 | 20241004 | 123300 | 30083940100 | 43900 | 44000 | 44000 | 43900 | 8816 |
| 410 | 20241004 | 123200 | 29696286350 | 44000 | 44050 | 44050 | 44000 | 1167 |
| 411 | 20241004 | 123100 | 29644926250 | 44050 | 44000 | 44050 | 44000 | 540 |
| 412 | 20241004 | 123000 | 29621159650 | 44000 | 44050 | 44050 | 44000 | 513 |
| 413 | 20241004 | 122900 | 29598577350 | 44050 | 44000 | 44050 | 44000 | 1105 |
| 414 | 20241004 | 122800 | 29549948850 | 44050 | 44000 | 44050 | 44000 | 333 |
| 415 | 20241004 | 122700 | 29535295250 | 44050 | 44050 | 44050 | 44000 | 1438 |
| 416 | 20241004 | 122600 | 29471989050 | 44050 | 44100 | 44150 | 44050 | 2276 |
| 417 | 20241004 | 122500 | 29371691700 | 44100 | 44100 | 44150 | 44100 | 726 |
| 418 | 20241004 | 122400 | 29339665450 | 44100 | 44100 | 44150 | 44100 | 202 |
| 419 | 20241004 | 122300 | 29330755350 | 44150 | 44050 | 44150 | 44050 | 2202 |
| 420 | 20241004 | 122200 | 29233589000 | 44050 | 44100 | 44100 | 44050 | 1172 |
| 421 | 20241004 | 122100 | 29181909700 | 44100 | 44150 | 44150 | 44100 | 1576 |
| 422 | 20241004 | 122000 | 29112374750 | 44150 | 44200 | 44200 | 44150 | 1136 |
| 423 | 20241004 | 121900 | 29062185600 | 44200 | 44200 | 44200 | 44150 | 1373 |
| 424 | 20241004 | 121800 | 29001499750 | 44150 | 44050 | 44200 | 44050 | 9795 |
| 425 | 20241004 | 121700 | 28569057850 | 44050 | 44150 | 44150 | 44050 | 3209 |
| 426 | 20241004 | 121600 | 28427667600 | 44100 | 44100 | 44150 | 44100 | 1016 |
| 427 | 20241004 | 121500 | 28382860150 | 44100 | 44150 | 44200 | 44100 | 1875 |
| 428 | 20241004 | 121400 | 28300075750 | 44150 | 44150 | 44150 | 44100 | 435 |
| 429 | 20241004 | 121300 | 28280882200 | 44100 | 44100 | 44150 | 44100 | 485 |
| 430 | 20241004 | 121200 | 28259488000 | 44100 | 44150 | 44200 | 44100 | 1137 |
| 431 | 20241004 | 121100 | 28209287300 | 44150 | 44200 | 44200 | 44150 | 368 |
| 432 | 20241004 | 121000 | 28193026200 | 44150 | 44200 | 44250 | 44150 | 1732 |
| 433 | 20241004 | 120900 | 28116496750 | 44200 | 44250 | 44250 | 44200 | 455 |
| 434 | 20241004 | 120800 | 28096375750 | 44250 | 44200 | 44250 | 44150 | 1066 |
| 435 | 20241004 | 120700 | 28049257750 | 44250 | 44250 | 44300 | 44200 | 2075 |
| 436 | 20241004 | 120600 | 27957448400 | 44250 | 44300 | 44300 | 44250 | 366 |
| 437 | 20241004 | 120500 | 27941241200 | 44250 | 44250 | 44300 | 44200 | 873 |
| 438 | 20241004 | 120400 | 27902620050 | 44200 | 44300 | 44300 | 44200 | 2709 |
| 439 | 20241004 | 120300 | 27782662050 | 44300 | 44250 | 44300 | 44250 | 478 |
| 440 | 20241004 | 120200 | 27761497800 | 44250 | 44250 | 44300 | 44200 | 1503 |
| 441 | 20241004 | 120100 | 27695000900 | 44250 | 44250 | 44250 | 44200 | 935 |
| 442 | 20241004 | 120000 | 27653628400 | 44200 | 44200 | 44300 | 44200 | 2349 |
| 443 | 20241004 | 115900 | 27549684350 | 44250 | 44250 | 44250 | 44200 | 546 |
| 444 | 20241004 | 115800 | 27525531950 | 44250 | 44150 | 44250 | 44150 | 413 |
| 445 | 20241004 | 115700 | 27507268200 | 44200 | 44200 | 44250 | 44150 | 1619 |
| 446 | 20241004 | 115600 | 27435698100 | 44200 | 44200 | 44200 | 44150 | 231 |
| 447 | 20241004 | 115500 | 27425491000 | 44200 | 44200 | 44250 | 44150 | 2474 |
| 448 | 20241004 | 115400 | 27316137000 | 44200 | 44150 | 44200 | 44150 | 393 |
| 449 | 20241004 | 115300 | 27298771750 | 44150 | 44200 | 44250 | 44150 | 2054 |
| 450 | 20241004 | 115200 | 27207990750 | 44200 | 44250 | 44250 | 44200 | 859 |
| 451 | 20241004 | 115100 | 27169980400 | 44200 | 44200 | 44250 | 44200 | 228 |
| 452 | 20241004 | 115000 | 27159896350 | 44200 | 44150 | 44250 | 44100 | 8448 |
| 453 | 20241004 | 114900 | 26786486950 | 44150 | 44100 | 44150 | 44100 | 1820 |
| 454 | 20241004 | 114800 | 26706214650 | 44100 | 44150 | 44200 | 44100 | 504 |
| 455 | 20241004 | 114700 | 26683962100 | 44150 | 44200 | 44200 | 44100 | 567 |
| 456 | 20241004 | 114600 | 26658921100 | 44150 | 44150 | 44200 | 44150 | 291 |
| 457 | 20241004 | 114500 | 26646067450 | 44100 | 44200 | 44200 | 44100 | 1420 |
| 458 | 20241004 | 114400 | 26583366100 | 44200 | 44150 | 44200 | 44100 | 619 |
| 459 | 20241004 | 114300 | 26556034200 | 44150 | 44100 | 44200 | 44100 | 2502 |
| 460 | 20241004 | 114200 | 26445566450 | 44100 | 44100 | 44150 | 44050 | 760 |
| 461 | 20241004 | 114100 | 26412056650 | 44100 | 44150 | 44150 | 44100 | 449 |
| 462 | 20241004 | 114000 | 26392246550 | 44100 | 44150 | 44150 | 44100 | 1140 |
| 463 | 20241004 | 113900 | 26341952600 | 44150 | 44100 | 44150 | 44100 | 513 |
| 464 | 20241004 | 113800 | 26319321800 | 44100 | 44100 | 44150 | 44100 | 391 |
| 465 | 20241004 | 113700 | 26302068400 | 44150 | 44150 | 44150 | 44100 | 973 |
| 466 | 20241004 | 113600 | 26259113100 | 44100 | 44050 | 44150 | 44050 | 1267 |
| 467 | 20241004 | 113500 | 26203201150 | 44100 | 44050 | 44100 | 44050 | 1313 |
| 468 | 20241004 | 113400 | 26145348850 | 44100 | 44100 | 44100 | 44050 | 1694 |
| 469 | 20241004 | 113300 | 26070712450 | 44100 | 44000 | 44100 | 44000 | 1208 |
| 470 | 20241004 | 113200 | 26017489200 | 44050 | 44050 | 44050 | 44000 | 328 |
| 471 | 20241004 | 113100 | 26003041900 | 44000 | 44100 | 44100 | 44000 | 411 |
| 472 | 20241004 | 113000 | 25984947200 | 44100 | 44000 | 44100 | 43950 | 1945 |
| 473 | 20241004 | 112900 | 25899376850 | 44000 | 44200 | 44200 | 43950 | 8851 |
| 474 | 20241004 | 112800 | 25509298350 | 44200 | 44150 | 44200 | 44100 | 1809 |
| 475 | 20241004 | 112700 | 25429410200 | 44150 | 44100 | 44150 | 44100 | 2212 |
| 476 | 20241004 | 112600 | 25331770500 | 44150 | 44100 | 44150 | 44100 | 856 |
| 477 | 20241004 | 112500 | 25293978850 | 44150 | 44100 | 44150 | 44050 | 1118 |
| 478 | 20241004 | 112400 | 25244672050 | 44150 | 44100 | 44150 | 44050 | 3834 |
| 479 | 20241004 | 112300 | 25075593000 | 44100 | 44100 | 44150 | 44100 | 2015 |
| 480 | 20241004 | 112200 | 24986688750 | 44100 | 44100 | 44150 | 44050 | 5688 |
| 481 | 20241004 | 112100 | 24735878400 | 44100 | 44100 | 44100 | 43950 | 1689 |
| 482 | 20241004 | 112000 | 24661453150 | 44050 | 43950 | 44050 | 43950 | 4964 |
| 483 | 20241004 | 111900 | 24442883400 | 43950 | 44000 | 44000 | 43950 | 816 |
| 484 | 20241004 | 111800 | 24407003500 | 43950 | 43950 | 44000 | 43950 | 489 |
| 485 | 20241004 | 111700 | 24385497050 | 44000 | 44000 | 44000 | 43950 | 698 |
| 486 | 20241004 | 111600 | 24354810550 | 43950 | 44000 | 44000 | 43950 | 1028 |
| 487 | 20241004 | 111500 | 24309598000 | 43950 | 44000 | 44050 | 43950 | 526 |
| 488 | 20241004 | 111400 | 24286452800 | 44050 | 44000 | 44050 | 43950 | 1128 |
| 489 | 20241004 | 111300 | 24236818250 | 44000 | 44050 | 44100 | 44000 | 1499 |
| 490 | 20241004 | 111200 | 24170804300 | 44100 | 44050 | 44100 | 44000 | 1220 |
| 491 | 20241004 | 111100 | 24117074750 | 44050 | 44050 | 44100 | 44000 | 2191 |
| 492 | 20241004 | 111000 | 24020519650 | 44100 | 43950 | 44100 | 43900 | 10109 |
| 493 | 20241004 | 110900 | 23575694050 | 43900 | 43950 | 43950 | 43900 | 1516 |
| 494 | 20241004 | 110800 | 23509124350 | 43950 | 43950 | 44000 | 43900 | 929 |
| 495 | 20241004 | 110700 | 23468296900 | 44000 | 43850 | 44000 | 43800 | 8178 |
| 496 | 20241004 | 110600 | 23109180000 | 43850 | 43900 | 43950 | 43850 | 594 |
| 497 | 20241004 | 110500 | 23083110150 | 43900 | 43900 | 43950 | 43800 | 5812 |
| 498 | 20241004 | 110400 | 22828203350 | 43900 | 43900 | 43900 | 43850 | 751 |
| 499 | 20241004 | 110300 | 22795249500 | 43850 | 43850 | 43900 | 43850 | 403 |
| 500 | 20241004 | 110200 | 22777574500 | 43900 | 43850 | 43900 | 43850 | 2168 |
| 501 | 20241004 | 110100 | 22682494700 | 43850 | 43850 | 43900 | 43850 | 431 |
| 502 | 20241004 | 110000 | 22663578500 | 43900 | 43900 | 43900 | 43850 | 1081 |
| 503 | 20241004 | 105900 | 22616171800 | 43850 | 43950 | 43950 | 43850 | 2301 |
| 504 | 20241004 | 105800 | 22515218950 | 43900 | 43900 | 44000 | 43850 | 12333 |
| 505 | 20241004 | 105700 | 21973729550 | 43950 | 43950 | 44000 | 43900 | 1315 |
| 506 | 20241004 | 105600 | 21915934200 | 43950 | 44000 | 44000 | 43950 | 1817 |
| 507 | 20241004 | 105500 | 21836042550 | 44000 | 44000 | 44050 | 44000 | 1079 |
| 508 | 20241004 | 105400 | 21788546150 | 44050 | 44000 | 44050 | 43950 | 1499 |
| 509 | 20241004 | 105300 | 21722583550 | 44000 | 43950 | 44050 | 43950 | 1984 |
| 510 | 20241004 | 105200 | 21635278200 | 44000 | 44000 | 44000 | 43950 | 2237 |
| 511 | 20241004 | 105100 | 21536906150 | 44000 | 44050 | 44050 | 44000 | 3073 |
| 512 | 20241004 | 105000 | 21401604000 | 44050 | 44000 | 44050 | 44000 | 2888 |
| 513 | 20241004 | 104900 | 21274416450 | 44050 | 43950 | 44050 | 43900 | 5346 |
| 514 | 20241004 | 104800 | 21039291950 | 43950 | 43900 | 44000 | 43900 | 1241 |
| 515 | 20241004 | 104700 | 20984749000 | 43950 | 43950 | 44000 | 43900 | 987 |
| 516 | 20241004 | 104600 | 20941371000 | 43950 | 43900 | 44000 | 43900 | 1391 |
| 517 | 20241004 | 104500 | 20880229800 | 43900 | 44000 | 44000 | 43900 | 2377 |
| 518 | 20241004 | 104400 | 20775733000 | 43950 | 43950 | 44000 | 43950 | 1382 |
| 519 | 20241004 | 104300 | 20714977850 | 43950 | 43900 | 44000 | 43900 | 6892 |
| 520 | 20241004 | 104200 | 20412173550 | 43900 | 43850 | 43900 | 43850 | 440 |
| 521 | 20241004 | 104100 | 20392864450 | 43900 | 43900 | 43900 | 43850 | 379 |
| 522 | 20241004 | 104000 | 20376234150 | 43850 | 43900 | 43900 | 43800 | 335 |
| 523 | 20241004 | 103900 | 20361544000 | 43850 | 43850 | 43900 | 43800 | 1399 |
| 524 | 20241004 | 103800 | 20300148050 | 43850 | 43800 | 43850 | 43800 | 1120 |
| 525 | 20241004 | 103700 | 20251065650 | 43800 | 43800 | 43850 | 43800 | 409 |
| 526 | 20241004 | 103600 | 20233140150 | 43800 | 43800 | 43850 | 43800 | 2968 |
| 527 | 20241004 | 103500 | 20103060000 | 43800 | 43800 | 43800 | 43750 | 483 |
| 528 | 20241004 | 103400 | 20081915200 | 43750 | 43800 | 43800 | 43750 | 1057 |
| 529 | 20241004 | 103300 | 20035629550 | 43800 | 43750 | 43800 | 43750 | 1297 |
| 530 | 20241004 | 103200 | 19978834250 | 43750 | 43800 | 43800 | 43750 | 765 |
| 531 | 20241004 | 103100 | 19945335650 | 43800 | 43800 | 43850 | 43800 | 1251 |
| 532 | 20241004 | 103000 | 19890514900 | 43800 | 43850 | 43850 | 43800 | 589 |
| 533 | 20241004 | 102900 | 19864705850 | 43850 | 43800 | 43850 | 43800 | 786 |
| 534 | 20241004 | 102800 | 19830257600 | 43800 | 43850 | 43850 | 43800 | 265 |
| 535 | 20241004 | 102700 | 19818644350 | 43800 | 43800 | 43850 | 43800 | 1305 |
| 536 | 20241004 | 102600 | 19761434050 | 43800 | 43800 | 43850 | 43800 | 1337 |
| 537 | 20241004 | 102500 | 19702856650 | 43800 | 43850 | 43850 | 43800 | 1678 |
| 538 | 20241004 | 102400 | 19629356500 | 43800 | 43800 | 43850 | 43800 | 998 |
| 539 | 20241004 | 102300 | 19585637850 | 43750 | 43800 | 43850 | 43750 | 2410 |
| 540 | 20241004 | 102200 | 19480040000 | 43800 | 43800 | 43800 | 43750 | 1283 |
| 541 | 20241004 | 102100 | 19423874250 | 43800 | 43750 | 43800 | 43750 | 383 |
| 542 | 20241004 | 102000 | 19407101200 | 43800 | 43800 | 43800 | 43750 | 1654 |
| 543 | 20241004 | 101900 | 19334692550 | 43800 | 43850 | 43900 | 43750 | 1802 |
| 544 | 20241004 | 101800 | 19255695550 | 43850 | 43800 | 43850 | 43750 | 4283 |
| 545 | 20241004 | 101700 | 19068039950 | 43750 | 43750 | 43800 | 43750 | 1004 |
| 546 | 20241004 | 101600 | 19024092000 | 43750 | 43750 | 43800 | 43750 | 1073 |
| 547 | 20241004 | 101500 | 18977145300 | 43750 | 43750 | 43750 | 43700 | 762 |
| 548 | 20241004 | 101400 | 18943825400 | 43700 | 43700 | 43750 | 43700 | 780 |
| 549 | 20241004 | 101300 | 18909701650 | 43750 | 43700 | 43750 | 43700 | 393 |
| 550 | 20241004 | 101200 | 18892522000 | 43650 | 43750 | 43800 | 43650 | 1793 |
| 551 | 20241004 | 101100 | 18814086850 | 43750 | 43650 | 43850 | 43650 | 7648 |
| 552 | 20241004 | 101000 | 18479475650 | 43650 | 43600 | 43650 | 43600 | 682 |
| 553 | 20241004 | 100900 | 18449737150 | 43600 | 43650 | 43650 | 43550 | 1303 |
| 554 | 20241004 | 100800 | 18392935400 | 43600 | 43600 | 43700 | 43600 | 4836 |
| 555 | 20241004 | 100700 | 18181942450 | 43650 | 43650 | 43650 | 43550 | 1761 |
| 556 | 20241004 | 100600 | 18105162400 | 43650 | 43750 | 43750 | 43550 | 5923 |
| 557 | 20241004 | 100500 | 17846865150 | 43750 | 43800 | 43850 | 43700 | 2043 |
| 558 | 20241004 | 100400 | 17757430550 | 43800 | 43700 | 43850 | 43700 | 15287 |
| 559 | 20241004 | 100300 | 17088291400 | 43700 | 43700 | 43700 | 43650 | 482 |
| 560 | 20241004 | 100200 | 17067240150 | 43700 | 43650 | 43700 | 43650 | 776 |
| 561 | 20241004 | 100100 | 17033358800 | 43650 | 43750 | 43750 | 43650 | 1333 |
| 562 | 20241004 | 100000 | 16975118600 | 43700 | 43700 | 43750 | 43650 | 3625 |
| 563 | 20241004 | 095900 | 16816703050 | 43750 | 43750 | 43750 | 43700 | 1074 |
| 564 | 20241004 | 095800 | 16769751600 | 43750 | 43700 | 43750 | 43700 | 3998 |
| 565 | 20241004 | 095700 | 16594900600 | 43700 | 43700 | 43750 | 43650 | 2888 |
| 566 | 20241004 | 095600 | 16468714950 | 43700 | 43700 | 43750 | 43650 | 485 |
| 567 | 20241004 | 095500 | 16447520900 | 43700 | 43700 | 43750 | 43650 | 1273 |
| 568 | 20241004 | 095400 | 16391890850 | 43700 | 43600 | 43750 | 43550 | 5960 |
| 569 | 20241004 | 095300 | 16131809450 | 43550 | 43600 | 43600 | 43550 | 581 |
| 570 | 20241004 | 095200 | 16106493850 | 43550 | 43500 | 43600 | 43500 | 1416 |
| 571 | 20241004 | 095100 | 16044828800 | 43550 | 43550 | 43550 | 43450 | 4972 |
| 572 | 20241004 | 095000 | 15828538900 | 43600 | 43600 | 43600 | 43500 | 4284 |
| 573 | 20241004 | 094900 | 15641955200 | 43600 | 43600 | 43650 | 43550 | 1932 |
| 574 | 20241004 | 094800 | 15557720700 | 43600 | 43700 | 43700 | 43600 | 2841 |
| 575 | 20241004 | 094700 | 15433755550 | 43650 | 43750 | 43750 | 43650 | 2948 |
| 576 | 20241004 | 094600 | 15304929100 | 43750 | 43750 | 43800 | 43700 | 3165 |
| 577 | 20241004 | 094500 | 15166482100 | 43750 | 43750 | 43800 | 43700 | 2122 |
| 578 | 20241004 | 094400 | 15073628400 | 43750 | 43700 | 43750 | 43700 | 1065 |
| 579 | 20241004 | 094300 | 15027036100 | 43700 | 43700 | 43750 | 43650 | 2926 |
| 580 | 20241004 | 094200 | 14899144700 | 43700 | 43650 | 43700 | 43600 | 2400 |
| 581 | 20241004 | 094100 | 14794330650 | 43600 | 43600 | 43650 | 43600 | 1499 |
| 582 | 20241004 | 094000 | 14728926350 | 43550 | 43650 | 43650 | 43550 | 2626 |
| 583 | 20241004 | 093900 | 14614450050 | 43650 | 43550 | 43700 | 43550 | 4089 |
| 584 | 20241004 | 093800 | 14435929200 | 43550 | 43500 | 43600 | 43450 | 2531 |
| 585 | 20241004 | 093700 | 14325823650 | 43450 | 43650 | 43700 | 43450 | 6926 |
| 586 | 20241004 | 093600 | 14024261700 | 43650 | 43750 | 43800 | 43650 | 6717 |
| 587 | 20241004 | 093500 | 13730592000 | 43800 | 43750 | 43850 | 43750 | 8082 |
| 588 | 20241004 | 093400 | 13376548100 | 43800 | 43650 | 43800 | 43550 | 15618 |
| 589 | 20241004 | 093300 | 12694678700 | 43650 | 43650 | 43650 | 43600 | 5919 |
| 590 | 20241004 | 093200 | 12436321700 | 43650 | 43500 | 43650 | 43500 | 12046 |
| 591 | 20241004 | 093100 | 11911341150 | 43450 | 43400 | 43500 | 43400 | 9047 |
| 592 | 20241004 | 093000 | 11518443650 | 43450 | 43400 | 43450 | 43350 | 4093 |
| 593 | 20241004 | 092900 | 11340818450 | 43400 | 43400 | 43400 | 43350 | 1499 |
| 594 | 20241004 | 092800 | 11275794850 | 43400 | 43400 | 43450 | 43350 | 4096 |
| 595 | 20241004 | 092700 | 11098034950 | 43450 | 43300 | 43450 | 43300 | 7755 |
| 596 | 20241004 | 092600 | 10761765600 | 43350 | 43350 | 43350 | 43300 | 1033 |
| 597 | 20241004 | 092500 | 10717005800 | 43350 | 43350 | 43350 | 43300 | 1353 |
| 598 | 20241004 | 092400 | 10658377100 | 43350 | 43200 | 43400 | 43200 | 7054 |
| 599 | 20241004 | 092300 | 10352893300 | 43250 | 43250 | 43300 | 43200 | 1480 |
| 600 | 20241004 | 092200 | 10288885050 | 43250 | 43250 | 43300 | 43150 | 2629 |
| 601 | 20241004 | 092100 | 10175248150 | 43300 | 43250 | 43350 | 43200 | 4172 |
| 602 | 20241004 | 092000 | 9994654900 | 43300 | 43400 | 43400 | 43200 | 7582 |
| 603 | 20241004 | 091900 | 9666335250 | 43400 | 43400 | 43450 | 43350 | 4156 |
| 604 | 20241004 | 091800 | 9486008450 | 43400 | 43300 | 43400 | 43200 | 7299 |
| 605 | 20241004 | 091700 | 9169826000 | 43250 | 43200 | 43350 | 43150 | 5188 |
| 606 | 20241004 | 091600 | 8945549100 | 43200 | 43050 | 43250 | 42950 | 6994 |
| 607 | 20241004 | 091500 | 8644331650 | 43050 | 42900 | 43050 | 42900 | 4877 |
| 608 | 20241004 | 091400 | 8434758150 | 42900 | 43000 | 43000 | 42900 | 5608 |
| 609 | 20241004 | 091300 | 8193812800 | 43000 | 42900 | 43000 | 42900 | 3056 |
| 610 | 20241004 | 091200 | 8062573000 | 42950 | 42950 | 43000 | 42900 | 6461 |
| 611 | 20241004 | 091100 | 7785083950 | 42950 | 42950 | 43050 | 42900 | 5515 |
| 612 | 20241004 | 091000 | 7548187350 | 43000 | 42900 | 43050 | 42800 | 8080 |
| 613 | 20241004 | 090900 | 7201601100 | 42950 | 42950 | 43000 | 42850 | 9139 |
| 614 | 20241004 | 090800 | 6809443500 | 42950 | 43000 | 43000 | 42850 | 7486 |
| 615 | 20241004 | 090700 | 6487899650 | 42850 | 42800 | 42950 | 42750 | 5839 |
| 616 | 20241004 | 090600 | 6237777800 | 42800 | 43100 | 43150 | 42650 | 9434 |
| 617 | 20241004 | 090500 | 5832783300 | 43100 | 43250 | 43450 | 43000 | 15890 |
| 618 | 20241004 | 090400 | 5147005000 | 43200 | 43300 | 43550 | 43150 | 25654 |
| 619 | 20241004 | 090300 | 4034318050 | 43300 | 43050 | 43450 | 43000 | 22005 |
| 620 | 20241004 | 090200 | 3082364900 | 43050 | 42700 | 43150 | 42500 | 19877 |
| 621 | 20241004 | 090100 | 2229493250 | 42650 | 42450 | 42650 | 42250 | 17701 |
| 622 | 20241004 | 090000 | 1479111500 | 42450 | 42500 | 42650 | 42250 | 33265 |