32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241002 | 190200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 16541 |
| 3 | 20241002 | 190100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20241002 | 190000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20241002 | 185900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20241002 | 185800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20241002 | 185700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20241002 | 185600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20241002 | 185500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20241002 | 185400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20241002 | 185300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20241002 | 185200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20241002 | 185100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20241002 | 185000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20241002 | 184900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20241002 | 184800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20241002 | 184700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20241002 | 184600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20241002 | 184500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20241002 | 184400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20241002 | 184300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20241002 | 184200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20241002 | 184100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20241002 | 184000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20241002 | 183900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20241002 | 183800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20241002 | 183700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20241002 | 183600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20241002 | 183500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20241002 | 183400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20241002 | 183300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20241002 | 183200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 16541 |
| 33 | 20241002 | 183100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20241002 | 183000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20241002 | 182900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20241002 | 182800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20241002 | 182700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20241002 | 182600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20241002 | 182500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20241002 | 182400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20241002 | 182300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20241002 | 182200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20241002 | 182100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20241002 | 182000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20241002 | 181900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20241002 | 181800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20241002 | 181700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20241002 | 181600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20241002 | 181500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20241002 | 181400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20241002 | 181300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20241002 | 181200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20241002 | 181100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20241002 | 181000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20241002 | 180900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20241002 | 180800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20241002 | 180700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20241002 | 180600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20241002 | 180500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20241002 | 180400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20241002 | 180300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20241002 | 180200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 16541 |
| 63 | 20241002 | 180100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20241002 | 180000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20241002 | 175900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20241002 | 175800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20241002 | 175700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20241002 | 175600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20241002 | 175500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20241002 | 175400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20241002 | 175300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20241002 | 175200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20241002 | 175100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20241002 | 175000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20241002 | 174900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20241002 | 174800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20241002 | 174700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20241002 | 174600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20241002 | 174500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20241002 | 174400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20241002 | 174300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20241002 | 174200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20241002 | 174100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20241002 | 174000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20241002 | 173900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20241002 | 173800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20241002 | 173700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20241002 | 173600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20241002 | 173500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20241002 | 173400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20241002 | 173300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20241002 | 173200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 16541 |
| 93 | 20241002 | 173100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20241002 | 173000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20241002 | 172900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20241002 | 172800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20241002 | 172700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20241002 | 172600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20241002 | 172500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20241002 | 172400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20241002 | 172300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20241002 | 172200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20241002 | 172100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20241002 | 172000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20241002 | 171900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20241002 | 171800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20241002 | 171700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20241002 | 171600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20241002 | 171500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20241002 | 171400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20241002 | 171300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20241002 | 171200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20241002 | 171100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20241002 | 171000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20241002 | 170900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20241002 | 170800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20241002 | 170700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20241002 | 170600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20241002 | 170500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20241002 | 170400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20241002 | 170300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20241002 | 170200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 16541 |
| 123 | 20241002 | 170100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20241002 | 170000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20241002 | 165900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20241002 | 165800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20241002 | 165700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20241002 | 165600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20241002 | 165500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20241002 | 165400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20241002 | 165300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20241002 | 165200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20241002 | 165100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20241002 | 165000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20241002 | 164900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20241002 | 164800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20241002 | 164700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20241002 | 164600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20241002 | 164500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20241002 | 164400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20241002 | 164300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20241002 | 164200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20241002 | 164100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20241002 | 164000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20241002 | 163900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20241002 | 163800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20241002 | 163700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20241002 | 163600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20241002 | 163500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20241002 | 163400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20241002 | 163300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20241002 | 163200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 16541 |
| 153 | 20241002 | 163100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20241002 | 163000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20241002 | 162900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20241002 | 162800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20241002 | 162700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20241002 | 162600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20241002 | 162500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20241002 | 162400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20241002 | 162300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20241002 | 162200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20241002 | 162100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20241002 | 162000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20241002 | 161900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20241002 | 161800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20241002 | 161700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20241002 | 161600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20241002 | 161500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20241002 | 161400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20241002 | 161300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20241002 | 161200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20241002 | 161100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20241002 | 161000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20241002 | 160900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20241002 | 160800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20241002 | 160700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20241002 | 160600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20241002 | 160500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20241002 | 160400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20241002 | 160300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20241002 | 160200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 16541 |
| 183 | 20241002 | 160100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20241002 | 160000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20241002 | 155900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20241002 | 155800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20241002 | 155700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20241002 | 155600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20241002 | 155500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20241002 | 155400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20241002 | 155300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20241002 | 155200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20241002 | 155100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20241002 | 155000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20241002 | 154900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20241002 | 154800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20241002 | 154700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20241002 | 154600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20241002 | 154500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20241002 | 154400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20241002 | 154300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20241002 | 154200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20241002 | 154100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20241002 | 154000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20241002 | 153900 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20241002 | 153800 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20241002 | 153700 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20241002 | 153600 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20241002 | 153500 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20241002 | 153400 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20241002 | 153300 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20241002 | 153200 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 16541 |
| 213 | 20241002 | 153100 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20241002 | 153000 | 8470397950 | 43500 | 43500 | 43500 | 43500 | 16541 |
| 215 | 20241002 | 152900 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20241002 | 152800 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20241002 | 152700 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20241002 | 152600 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20241002 | 152500 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20241002 | 152400 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20241002 | 152300 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20241002 | 152200 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20241002 | 152100 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20241002 | 152000 | 7750864450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20241002 | 151900 | 7750864450 | 43500 | 43550 | 43600 | 43500 | 1177 |
| 226 | 20241002 | 151800 | 7699628500 | 43550 | 43500 | 43550 | 43500 | 480 |
| 227 | 20241002 | 151700 | 7678737550 | 43550 | 43600 | 43600 | 43500 | 926 |
| 228 | 20241002 | 151600 | 7638409450 | 43600 | 43550 | 43600 | 43550 | 133 |
| 229 | 20241002 | 151500 | 7632611050 | 43550 | 43600 | 43600 | 43550 | 378 |
| 230 | 20241002 | 151400 | 7616131400 | 43650 | 43600 | 43650 | 43550 | 790 |
| 231 | 20241002 | 151300 | 7581685400 | 43650 | 43600 | 43700 | 43600 | 204 |
| 232 | 20241002 | 151200 | 7572779800 | 43650 | 43550 | 43650 | 43550 | 288 |
| 233 | 20241002 | 151100 | 7560213300 | 43600 | 43500 | 43600 | 43500 | 288 |
| 234 | 20241002 | 151000 | 7547665800 | 43550 | 43500 | 43600 | 43500 | 952 |
| 235 | 20241002 | 150900 | 7506208600 | 43550 | 43550 | 43550 | 43500 | 362 |
| 236 | 20241002 | 150800 | 7490444700 | 43500 | 43500 | 43550 | 43500 | 243 |
| 237 | 20241002 | 150700 | 7479863250 | 43500 | 43500 | 43550 | 43500 | 196 |
| 238 | 20241002 | 150600 | 7471331200 | 43500 | 43550 | 43600 | 43500 | 1093 |
| 239 | 20241002 | 150500 | 7423731700 | 43600 | 43600 | 43650 | 43550 | 733 |
| 240 | 20241002 | 150400 | 7391769450 | 43600 | 43550 | 43650 | 43550 | 184 |
| 241 | 20241002 | 150300 | 7383745950 | 43550 | 43600 | 43650 | 43550 | 637 |
| 242 | 20241002 | 150200 | 7355973500 | 43600 | 43650 | 43650 | 43600 | 258 |
| 243 | 20241002 | 150100 | 7344714950 | 43650 | 43650 | 43650 | 43600 | 275 |
| 244 | 20241002 | 150000 | 7332716950 | 43600 | 43700 | 43750 | 43600 | 716 |
| 245 | 20241002 | 145900 | 7301446750 | 43650 | 43650 | 43700 | 43650 | 308 |
| 246 | 20241002 | 145800 | 7287994150 | 43650 | 43600 | 43750 | 43600 | 790 |
| 247 | 20241002 | 145700 | 7253500700 | 43650 | 43600 | 43700 | 43600 | 619 |
| 248 | 20241002 | 145600 | 7226475800 | 43600 | 43650 | 43650 | 43600 | 436 |
| 249 | 20241002 | 145500 | 7207445350 | 43650 | 43650 | 43700 | 43600 | 307 |
| 250 | 20241002 | 145400 | 7194045300 | 43650 | 43650 | 43750 | 43600 | 940 |
| 251 | 20241002 | 145300 | 7153004050 | 43650 | 43700 | 43750 | 43650 | 602 |
| 252 | 20241002 | 145200 | 7126695700 | 43700 | 43750 | 43750 | 43650 | 1100 |
| 253 | 20241002 | 145100 | 7078604750 | 43700 | 43750 | 43750 | 43700 | 571 |
| 254 | 20241002 | 145000 | 7053628900 | 43750 | 43750 | 43750 | 43650 | 770 |
| 255 | 20241002 | 144900 | 7019975900 | 43750 | 43750 | 43750 | 43700 | 626 |
| 256 | 20241002 | 144800 | 6992595050 | 43750 | 43750 | 43800 | 43700 | 677 |
| 257 | 20241002 | 144700 | 6962991000 | 43750 | 43700 | 43750 | 43650 | 691 |
| 258 | 20241002 | 144600 | 6932785200 | 43700 | 43700 | 43750 | 43700 | 572 |
| 259 | 20241002 | 144500 | 6907769500 | 43700 | 43750 | 43750 | 43650 | 617 |
| 260 | 20241002 | 144400 | 6880807300 | 43750 | 43700 | 43750 | 43650 | 426 |
| 261 | 20241002 | 144300 | 6862188400 | 43700 | 43750 | 43800 | 43650 | 951 |
| 262 | 20241002 | 144200 | 6820603650 | 43800 | 43750 | 43800 | 43700 | 403 |
| 263 | 20241002 | 144100 | 6802973250 | 43700 | 43700 | 43750 | 43650 | 614 |
| 264 | 20241002 | 144000 | 6776132050 | 43700 | 43650 | 43700 | 43650 | 250 |
| 265 | 20241002 | 143900 | 6765208700 | 43650 | 43650 | 43700 | 43650 | 527 |
| 266 | 20241002 | 143800 | 6742188500 | 43650 | 43650 | 43700 | 43600 | 450 |
| 267 | 20241002 | 143700 | 6722542950 | 43700 | 43650 | 43700 | 43600 | 590 |
| 268 | 20241002 | 143600 | 6696781600 | 43650 | 43650 | 43750 | 43650 | 433 |
| 269 | 20241002 | 143500 | 6677856750 | 43700 | 43700 | 43750 | 43600 | 1013 |
| 270 | 20241002 | 143400 | 6633604000 | 43700 | 43650 | 43700 | 43600 | 329 |
| 271 | 20241002 | 143300 | 6619230700 | 43650 | 43600 | 43650 | 43600 | 543 |
| 272 | 20241002 | 143200 | 6595538300 | 43600 | 43650 | 43650 | 43600 | 197 |
| 273 | 20241002 | 143100 | 6586946200 | 43600 | 43750 | 43750 | 43600 | 696 |
| 274 | 20241002 | 143000 | 6556574050 | 43700 | 43650 | 43750 | 43650 | 473 |
| 275 | 20241002 | 142900 | 6535908650 | 43650 | 43600 | 43700 | 43600 | 536 |
| 276 | 20241002 | 142800 | 6512504000 | 43650 | 43600 | 43650 | 43600 | 336 |
| 277 | 20241002 | 142700 | 6497847400 | 43650 | 43600 | 43650 | 43600 | 459 |
| 278 | 20241002 | 142600 | 6477818100 | 43600 | 43600 | 43650 | 43600 | 214 |
| 279 | 20241002 | 142500 | 6468485400 | 43650 | 43700 | 43700 | 43600 | 448 |
| 280 | 20241002 | 142400 | 6448930750 | 43700 | 43700 | 43700 | 43650 | 494 |
| 281 | 20241002 | 142300 | 6427361800 | 43700 | 43700 | 43700 | 43650 | 145 |
| 282 | 20241002 | 142200 | 6421026500 | 43650 | 43700 | 43750 | 43650 | 463 |
| 283 | 20241002 | 142100 | 6400801150 | 43700 | 43750 | 43800 | 43650 | 2425 |
| 284 | 20241002 | 142000 | 6294754300 | 43800 | 43800 | 43800 | 43750 | 392 |
| 285 | 20241002 | 141900 | 6277592850 | 43800 | 43800 | 43800 | 43750 | 97 |
| 286 | 20241002 | 141800 | 6273345300 | 43750 | 43750 | 43800 | 43750 | 307 |
| 287 | 20241002 | 141700 | 6259907300 | 43750 | 43800 | 43800 | 43750 | 139 |
| 288 | 20241002 | 141600 | 6253820450 | 43750 | 43800 | 43800 | 43750 | 246 |
| 289 | 20241002 | 141500 | 6243054000 | 43800 | 43750 | 43800 | 43750 | 199 |
| 290 | 20241002 | 141400 | 6234340500 | 43750 | 43800 | 43800 | 43750 | 358 |
| 291 | 20241002 | 141300 | 6218668100 | 43750 | 43800 | 43800 | 43750 | 263 |
| 292 | 20241002 | 141200 | 6207160250 | 43800 | 43800 | 43800 | 43750 | 365 |
| 293 | 20241002 | 141100 | 6191185050 | 43750 | 43700 | 43800 | 43700 | 364 |
| 294 | 20241002 | 141000 | 6175255150 | 43750 | 43750 | 43750 | 43700 | 215 |
| 295 | 20241002 | 140900 | 6165857200 | 43750 | 43700 | 43750 | 43700 | 345 |
| 296 | 20241002 | 140800 | 6150776000 | 43700 | 43750 | 43750 | 43700 | 224 |
| 297 | 20241002 | 140700 | 6140977250 | 43700 | 43750 | 43800 | 43700 | 204 |
| 298 | 20241002 | 140600 | 6132060000 | 43800 | 43750 | 43800 | 43700 | 1973 |
| 299 | 20241002 | 140500 | 6045729450 | 43700 | 43650 | 43750 | 43650 | 1669 |
| 300 | 20241002 | 140400 | 5972791850 | 43600 | 43650 | 43700 | 43600 | 240 |
| 301 | 20241002 | 140300 | 5962315400 | 43650 | 43650 | 43650 | 43600 | 388 |
| 302 | 20241002 | 140200 | 5945388900 | 43600 | 43600 | 43650 | 43600 | 162 |
| 303 | 20241002 | 140100 | 5938318750 | 43600 | 43600 | 43650 | 43600 | 392 |
| 304 | 20241002 | 140000 | 5921218950 | 43650 | 43650 | 43650 | 43600 | 448 |
| 305 | 20241002 | 135900 | 5901666350 | 43650 | 43650 | 43650 | 43600 | 424 |
| 306 | 20241002 | 135800 | 5883167800 | 43650 | 43650 | 43650 | 43600 | 214 |
| 307 | 20241002 | 135700 | 5873830500 | 43600 | 43650 | 43650 | 43600 | 264 |
| 308 | 20241002 | 135600 | 5862316050 | 43600 | 43700 | 43700 | 43600 | 1457 |
| 309 | 20241002 | 135500 | 5798727400 | 43700 | 43650 | 43700 | 43650 | 246 |
| 310 | 20241002 | 135400 | 5787988650 | 43700 | 43700 | 43700 | 43650 | 202 |
| 311 | 20241002 | 135300 | 5779166750 | 43650 | 43700 | 43700 | 43650 | 250 |
| 312 | 20241002 | 135200 | 5768249700 | 43700 | 43650 | 43700 | 43650 | 135 |
| 313 | 20241002 | 135100 | 5762354950 | 43700 | 43650 | 43700 | 43600 | 899 |
| 314 | 20241002 | 135000 | 5723121400 | 43600 | 43600 | 43650 | 43600 | 257 |
| 315 | 20241002 | 134900 | 5711911700 | 43600 | 43600 | 43650 | 43600 | 115 |
| 316 | 20241002 | 134800 | 5706896350 | 43650 | 43600 | 43650 | 43600 | 255 |
| 317 | 20241002 | 134700 | 5695773850 | 43650 | 43650 | 43650 | 43600 | 91 |
| 318 | 20241002 | 134600 | 5691802500 | 43600 | 43600 | 43650 | 43600 | 228 |
| 319 | 20241002 | 134500 | 5681858900 | 43600 | 43600 | 43650 | 43600 | 112 |
| 320 | 20241002 | 134400 | 5676971550 | 43600 | 43650 | 43650 | 43600 | 285 |
| 321 | 20241002 | 134300 | 5664541800 | 43650 | 43650 | 43650 | 43600 | 233 |
| 322 | 20241002 | 134200 | 5654379100 | 43600 | 43650 | 43650 | 43550 | 966 |
| 323 | 20241002 | 134100 | 5612261200 | 43600 | 43650 | 43650 | 43600 | 183 |
| 324 | 20241002 | 134000 | 5604278500 | 43650 | 43600 | 43650 | 43550 | 374 |
| 325 | 20241002 | 133900 | 5587972000 | 43550 | 43550 | 43600 | 43550 | 203 |
| 326 | 20241002 | 133800 | 5579123450 | 43600 | 43600 | 43600 | 43500 | 1790 |
| 327 | 20241002 | 133700 | 5501169100 | 43550 | 43600 | 43600 | 43550 | 159 |
| 328 | 20241002 | 133600 | 5494237800 | 43550 | 43600 | 43600 | 43550 | 322 |
| 329 | 20241002 | 133500 | 5480207600 | 43600 | 43550 | 43600 | 43550 | 453 |
| 330 | 20241002 | 133400 | 5460472400 | 43550 | 43600 | 43650 | 43550 | 983 |
| 331 | 20241002 | 133300 | 5417619550 | 43600 | 43650 | 43700 | 43550 | 3407 |
| 332 | 20241002 | 133200 | 5269070550 | 43650 | 43650 | 43650 | 43600 | 481 |
| 333 | 20241002 | 133100 | 5248084050 | 43600 | 43600 | 43650 | 43600 | 361 |
| 334 | 20241002 | 133000 | 5232336550 | 43650 | 43600 | 43650 | 43600 | 568 |
| 335 | 20241002 | 132900 | 5207568700 | 43650 | 43650 | 43650 | 43600 | 482 |
| 336 | 20241002 | 132800 | 5186542850 | 43600 | 43600 | 43650 | 43600 | 162 |
| 337 | 20241002 | 132700 | 5179472450 | 43650 | 43650 | 43650 | 43600 | 235 |
| 338 | 20241002 | 132600 | 5169221950 | 43650 | 43650 | 43650 | 43600 | 267 |
| 339 | 20241002 | 132500 | 5157567600 | 43650 | 43650 | 43650 | 43600 | 277 |
| 340 | 20241002 | 132400 | 5145484200 | 43650 | 43600 | 43650 | 43600 | 213 |
| 341 | 20241002 | 132300 | 5136194600 | 43650 | 43650 | 43650 | 43600 | 326 |
| 342 | 20241002 | 132200 | 5121973050 | 43650 | 43650 | 43650 | 43550 | 3032 |
| 343 | 20241002 | 132100 | 4989772800 | 43650 | 43600 | 43650 | 43600 | 428 |
| 344 | 20241002 | 132000 | 4971105100 | 43650 | 43650 | 43700 | 43600 | 141 |
| 345 | 20241002 | 131900 | 4964949300 | 43650 | 43700 | 43700 | 43600 | 1105 |
| 346 | 20241002 | 131800 | 4916724450 | 43700 | 43650 | 43700 | 43650 | 44 |
| 347 | 20241002 | 131700 | 4914801950 | 43700 | 43700 | 43700 | 43650 | 297 |
| 348 | 20241002 | 131600 | 4901832050 | 43650 | 43650 | 43750 | 43650 | 311 |
| 349 | 20241002 | 131500 | 4888230100 | 43650 | 43650 | 43750 | 43650 | 317 |
| 350 | 20241002 | 131400 | 4874381850 | 43700 | 43750 | 43750 | 43650 | 166 |
| 351 | 20241002 | 131300 | 4867126500 | 43650 | 43750 | 43750 | 43650 | 793 |
| 352 | 20241002 | 131200 | 4832475000 | 43750 | 43700 | 43750 | 43700 | 209 |
| 353 | 20241002 | 131100 | 4823339500 | 43700 | 43750 | 43750 | 43700 | 197 |
| 354 | 20241002 | 131000 | 4814723750 | 43750 | 43750 | 43750 | 43700 | 264 |
| 355 | 20241002 | 130900 | 4803181700 | 43750 | 43750 | 43750 | 43700 | 44 |
| 356 | 20241002 | 130800 | 4801256850 | 43700 | 43700 | 43750 | 43650 | 380 |
| 357 | 20241002 | 130700 | 4784646600 | 43700 | 43700 | 43700 | 43650 | 199 |
| 358 | 20241002 | 130600 | 4775950800 | 43700 | 43700 | 43700 | 43650 | 197 |
| 359 | 20241002 | 130500 | 4767350200 | 43700 | 43700 | 43700 | 43700 | 111 |
| 360 | 20241002 | 130400 | 4762499500 | 43700 | 43750 | 43750 | 43700 | 523 |
| 361 | 20241002 | 130300 | 4739638900 | 43750 | 43800 | 43800 | 43700 | 824 |
| 362 | 20241002 | 130200 | 4703585350 | 43800 | 43800 | 43800 | 43750 | 309 |
| 363 | 20241002 | 130100 | 4690058150 | 43800 | 43800 | 43800 | 43800 | 119 |
| 364 | 20241002 | 130000 | 4684845950 | 43750 | 43750 | 43800 | 43750 | 291 |
| 365 | 20241002 | 125900 | 4672113950 | 43800 | 43800 | 43850 | 43750 | 282 |
| 366 | 20241002 | 125800 | 4659761300 | 43800 | 43800 | 43800 | 43750 | 232 |
| 367 | 20241002 | 125700 | 4649606700 | 43750 | 43800 | 43800 | 43750 | 202 |
| 368 | 20241002 | 125600 | 4640762300 | 43800 | 43800 | 43800 | 43750 | 200 |
| 369 | 20241002 | 125500 | 4632010800 | 43800 | 43750 | 43800 | 43750 | 196 |
| 370 | 20241002 | 125400 | 4623426400 | 43800 | 43750 | 43800 | 43750 | 283 |
| 371 | 20241002 | 125300 | 4611043150 | 43750 | 43700 | 43750 | 43700 | 265 |
| 372 | 20241002 | 125200 | 4599457700 | 43750 | 43800 | 43800 | 43750 | 204 |
| 373 | 20241002 | 125100 | 4590530200 | 43750 | 43800 | 43800 | 43750 | 969 |
| 374 | 20241002 | 125000 | 4548134450 | 43800 | 43800 | 43800 | 43800 | 213 |
| 375 | 20241002 | 124900 | 4538805050 | 43800 | 43800 | 43800 | 43750 | 224 |
| 376 | 20241002 | 124800 | 4529001600 | 43800 | 43800 | 43800 | 43800 | 192 |
| 377 | 20241002 | 124700 | 4520592000 | 43800 | 43800 | 43800 | 43750 | 171 |
| 378 | 20241002 | 124600 | 4513109200 | 43800 | 43800 | 43800 | 43800 | 39 |
| 379 | 20241002 | 124500 | 4511401000 | 43750 | 43750 | 43800 | 43750 | 424 |
| 380 | 20241002 | 124400 | 4492839500 | 43800 | 43800 | 43800 | 43800 | 159 |
| 381 | 20241002 | 124300 | 4485875300 | 43800 | 43800 | 43800 | 43750 | 416 |
| 382 | 20241002 | 124200 | 4467667000 | 43750 | 43800 | 43800 | 43750 | 116 |
| 383 | 20241002 | 124100 | 4462589300 | 43800 | 43800 | 43800 | 43750 | 300 |
| 384 | 20241002 | 124000 | 4449457650 | 43800 | 43750 | 43800 | 43750 | 90 |
| 385 | 20241002 | 123900 | 4445516000 | 43800 | 43800 | 43800 | 43750 | 251 |
| 386 | 20241002 | 123800 | 4434531050 | 43750 | 43800 | 43800 | 43750 | 144 |
| 387 | 20241002 | 123700 | 4428224150 | 43750 | 43800 | 43800 | 43750 | 177 |
| 388 | 20241002 | 123600 | 4420478550 | 43800 | 43800 | 43800 | 43800 | 141 |
| 389 | 20241002 | 123500 | 4414302750 | 43800 | 43750 | 43800 | 43750 | 217 |
| 390 | 20241002 | 123400 | 4404805450 | 43800 | 43800 | 43800 | 43750 | 318 |
| 391 | 20241002 | 123300 | 4390884050 | 43800 | 43800 | 43800 | 43750 | 61 |
| 392 | 20241002 | 123200 | 4388214000 | 43800 | 43800 | 43800 | 43750 | 522 |
| 393 | 20241002 | 123100 | 4365372550 | 43750 | 43750 | 43800 | 43750 | 133 |
| 394 | 20241002 | 123000 | 4359553750 | 43750 | 43750 | 43750 | 43700 | 555 |
| 395 | 20241002 | 122900 | 4335279500 | 43700 | 43750 | 43750 | 43700 | 205 |
| 396 | 20241002 | 122800 | 4326311100 | 43750 | 43750 | 43750 | 43700 | 196 |
| 397 | 20241002 | 122700 | 4317743350 | 43750 | 43750 | 43750 | 43700 | 92 |
| 398 | 20241002 | 122600 | 4313720200 | 43750 | 43750 | 43750 | 43700 | 315 |
| 399 | 20241002 | 122500 | 4299945950 | 43750 | 43750 | 43750 | 43700 | 118 |
| 400 | 20241002 | 122400 | 4294785950 | 43700 | 43750 | 43750 | 43700 | 297 |
| 401 | 20241002 | 122300 | 4281799600 | 43750 | 43750 | 43750 | 43750 | 75 |
| 402 | 20241002 | 122200 | 4278518350 | 43750 | 43750 | 43750 | 43700 | 316 |
| 403 | 20241002 | 122100 | 4264700350 | 43750 | 43750 | 43750 | 43700 | 89 |
| 404 | 20241002 | 122000 | 4260806850 | 43750 | 43700 | 43750 | 43650 | 644 |
| 405 | 20241002 | 121900 | 4232670700 | 43700 | 43700 | 43700 | 43650 | 129 |
| 406 | 20241002 | 121800 | 4227033850 | 43650 | 43700 | 43700 | 43650 | 186 |
| 407 | 20241002 | 121700 | 4218912650 | 43700 | 43700 | 43700 | 43650 | 187 |
| 408 | 20241002 | 121600 | 4210741000 | 43700 | 43700 | 43700 | 43650 | 282 |
| 409 | 20241002 | 121500 | 4198424600 | 43700 | 43650 | 43700 | 43650 | 328 |
| 410 | 20241002 | 121400 | 4184098000 | 43700 | 43700 | 43700 | 43650 | 50 |
| 411 | 20241002 | 121300 | 4181913300 | 43700 | 43650 | 43700 | 43650 | 144 |
| 412 | 20241002 | 121200 | 4175627500 | 43650 | 43700 | 43700 | 43650 | 144 |
| 413 | 20241002 | 121100 | 4169340450 | 43700 | 43650 | 43700 | 43600 | 195 |
| 414 | 20241002 | 121000 | 4160827950 | 43650 | 43700 | 43700 | 43650 | 149 |
| 415 | 20241002 | 120900 | 4154316900 | 43700 | 43700 | 43700 | 43650 | 644 |
| 416 | 20241002 | 120800 | 4126202100 | 43700 | 43650 | 43700 | 43650 | 100 |
| 417 | 20241002 | 120700 | 4121835900 | 43650 | 43650 | 43650 | 43600 | 324 |
| 418 | 20241002 | 120600 | 4107704150 | 43650 | 43650 | 43650 | 43650 | 388 |
| 419 | 20241002 | 120500 | 4090767950 | 43650 | 43650 | 43650 | 43600 | 303 |
| 420 | 20241002 | 120400 | 4077549000 | 43650 | 43650 | 43650 | 43650 | 50 |
| 421 | 20241002 | 120300 | 4075366500 | 43650 | 43650 | 43650 | 43600 | 372 |
| 422 | 20241002 | 120200 | 4059135950 | 43650 | 43650 | 43650 | 43650 | 82 |
| 423 | 20241002 | 120100 | 4055556650 | 43650 | 43650 | 43650 | 43600 | 283 |
| 424 | 20241002 | 120000 | 4043210700 | 43650 | 43700 | 43700 | 43650 | 186 |
| 425 | 20241002 | 115900 | 4035091600 | 43650 | 43700 | 43700 | 43650 | 376 |
| 426 | 20241002 | 115800 | 4018678600 | 43650 | 43700 | 43700 | 43650 | 545 |
| 427 | 20241002 | 115700 | 3994869950 | 43650 | 43700 | 43700 | 43650 | 236 |
| 428 | 20241002 | 115600 | 3984563750 | 43650 | 43650 | 43700 | 43650 | 366 |
| 429 | 20241002 | 115500 | 3968580350 | 43700 | 43700 | 43700 | 43700 | 96 |
| 430 | 20241002 | 115400 | 3964385150 | 43700 | 43700 | 43700 | 43650 | 276 |
| 431 | 20241002 | 115300 | 3952330950 | 43650 | 43650 | 43700 | 43650 | 139 |
| 432 | 20241002 | 115200 | 3946261800 | 43700 | 43650 | 43700 | 43600 | 204 |
| 433 | 20241002 | 115100 | 3937364100 | 43650 | 43650 | 43650 | 43600 | 209 |
| 434 | 20241002 | 115000 | 3928241600 | 43650 | 43600 | 43650 | 43550 | 480 |
| 435 | 20241002 | 114900 | 3907320000 | 43600 | 43600 | 43600 | 43550 | 363 |
| 436 | 20241002 | 114800 | 3891493450 | 43600 | 43600 | 43600 | 43550 | 169 |
| 437 | 20241002 | 114700 | 3884132050 | 43600 | 43600 | 43600 | 43600 | 66 |
| 438 | 20241002 | 114600 | 3881254450 | 43600 | 43600 | 43600 | 43550 | 260 |
| 439 | 20241002 | 114500 | 3869925750 | 43600 | 43600 | 43600 | 43550 | 268 |
| 440 | 20241002 | 114400 | 3858242650 | 43550 | 43650 | 43650 | 43550 | 1387 |
| 441 | 20241002 | 114300 | 3797769800 | 43650 | 43600 | 43650 | 43600 | 209 |
| 442 | 20241002 | 114200 | 3788655700 | 43600 | 43600 | 43600 | 43550 | 306 |
| 443 | 20241002 | 114100 | 3775321400 | 43600 | 43600 | 43600 | 43600 | 233 |
| 444 | 20241002 | 114000 | 3765162600 | 43600 | 43700 | 43700 | 43550 | 4095 |
| 445 | 20241002 | 113900 | 3586599950 | 43700 | 43700 | 43700 | 43650 | 321 |
| 446 | 20241002 | 113800 | 3572572550 | 43700 | 43700 | 43700 | 43650 | 638 |
| 447 | 20241002 | 113700 | 3544700450 | 43700 | 43700 | 43700 | 43650 | 277 |
| 448 | 20241002 | 113600 | 3532602600 | 43700 | 43750 | 43750 | 43650 | 619 |
| 449 | 20241002 | 113500 | 3505554450 | 43750 | 43700 | 43750 | 43700 | 287 |
| 450 | 20241002 | 113400 | 3493005700 | 43750 | 43700 | 43750 | 43700 | 173 |
| 451 | 20241002 | 113300 | 3485443750 | 43700 | 43700 | 43700 | 43650 | 195 |
| 452 | 20241002 | 113200 | 3476929300 | 43700 | 43700 | 43700 | 43650 | 238 |
| 453 | 20241002 | 113100 | 3466528950 | 43700 | 43700 | 43700 | 43650 | 290 |
| 454 | 20241002 | 113000 | 3453863350 | 43700 | 43750 | 43750 | 43700 | 430 |
| 455 | 20241002 | 112900 | 3435062400 | 43750 | 43750 | 43750 | 43700 | 176 |
| 456 | 20241002 | 112800 | 3427369650 | 43750 | 43750 | 43750 | 43700 | 196 |
| 457 | 20241002 | 112700 | 3418795400 | 43700 | 43750 | 43750 | 43700 | 673 |
| 458 | 20241002 | 112600 | 3389382350 | 43750 | 43750 | 43750 | 43700 | 82 |
| 459 | 20241002 | 112500 | 3385795850 | 43750 | 43700 | 43750 | 43700 | 307 |
| 460 | 20241002 | 112400 | 3372371900 | 43750 | 43750 | 43750 | 43750 | 100 |
| 461 | 20241002 | 112300 | 3367996900 | 43750 | 43750 | 43750 | 43700 | 277 |
| 462 | 20241002 | 112200 | 3355885200 | 43750 | 43750 | 43750 | 43700 | 92 |
| 463 | 20241002 | 112100 | 3351860400 | 43750 | 43750 | 43750 | 43700 | 810 |
| 464 | 20241002 | 112000 | 3316456900 | 43750 | 43750 | 43750 | 43700 | 55 |
| 465 | 20241002 | 111900 | 3314050750 | 43750 | 43750 | 43750 | 43700 | 283 |
| 466 | 20241002 | 111800 | 3301676700 | 43750 | 43700 | 43800 | 43700 | 371 |
| 467 | 20241002 | 111700 | 3285451250 | 43750 | 43700 | 43750 | 43700 | 702 |
| 468 | 20241002 | 111600 | 3254759150 | 43700 | 43700 | 43700 | 43650 | 302 |
| 469 | 20241002 | 111500 | 3241568800 | 43700 | 43650 | 43700 | 43650 | 594 |
| 470 | 20241002 | 111400 | 3215637350 | 43650 | 43650 | 43650 | 43600 | 431 |
| 471 | 20241002 | 111300 | 3196834050 | 43650 | 43650 | 43650 | 43650 | 49 |
| 472 | 20241002 | 111200 | 3194695200 | 43600 | 43650 | 43650 | 43600 | 216 |
| 473 | 20241002 | 111100 | 3185274200 | 43650 | 43650 | 43650 | 43600 | 135 |
| 474 | 20241002 | 111000 | 3179381700 | 43650 | 43650 | 43650 | 43600 | 229 |
| 475 | 20241002 | 110900 | 3169392900 | 43650 | 43650 | 43650 | 43650 | 404 |
| 476 | 20241002 | 110800 | 3151758300 | 43650 | 43650 | 43650 | 43600 | 222 |
| 477 | 20241002 | 110700 | 3142075150 | 43650 | 43600 | 43650 | 43600 | 113 |
| 478 | 20241002 | 110600 | 3137144600 | 43600 | 43600 | 43600 | 43550 | 372 |
| 479 | 20241002 | 110500 | 3120932450 | 43600 | 43600 | 43600 | 43600 | 298 |
| 480 | 20241002 | 110400 | 3107939650 | 43550 | 43550 | 43600 | 43550 | 424 |
| 481 | 20241002 | 110300 | 3089463050 | 43600 | 43550 | 43600 | 43550 | 107 |
| 482 | 20241002 | 110200 | 3084801150 | 43500 | 43600 | 43600 | 43500 | 295 |
| 483 | 20241002 | 110100 | 3071948400 | 43600 | 43600 | 43600 | 43550 | 412 |
| 484 | 20241002 | 110000 | 3053994750 | 43550 | 43600 | 43600 | 43550 | 500 |
| 485 | 20241002 | 105900 | 3032217750 | 43600 | 43550 | 43600 | 43550 | 252 |
| 486 | 20241002 | 105800 | 3021237700 | 43600 | 43600 | 43600 | 43550 | 85 |
| 487 | 20241002 | 105700 | 3017531850 | 43600 | 43600 | 43600 | 43550 | 283 |
| 488 | 20241002 | 105600 | 3005200350 | 43600 | 43600 | 43600 | 43600 | 43 |
| 489 | 20241002 | 105500 | 3003325550 | 43600 | 43600 | 43600 | 43550 | 598 |
| 490 | 20241002 | 105400 | 2977275050 | 43600 | 43600 | 43600 | 43600 | 65 |
| 491 | 20241002 | 105300 | 2974441050 | 43600 | 43600 | 43650 | 43550 | 252 |
| 492 | 20241002 | 105200 | 2963455250 | 43600 | 43650 | 43650 | 43600 | 103 |
| 493 | 20241002 | 105100 | 2958963950 | 43650 | 43650 | 43650 | 43550 | 378 |
| 494 | 20241002 | 105000 | 2942487600 | 43600 | 43550 | 43600 | 43550 | 336 |
| 495 | 20241002 | 104900 | 2927838250 | 43600 | 43600 | 43600 | 43550 | 186 |
| 496 | 20241002 | 104800 | 2919735700 | 43600 | 43600 | 43600 | 43600 | 136 |
| 497 | 20241002 | 104700 | 2913806100 | 43550 | 43600 | 43600 | 43550 | 273 |
| 498 | 20241002 | 104600 | 2901915150 | 43600 | 43550 | 43600 | 43550 | 9 |
| 499 | 20241002 | 104500 | 2901523000 | 43550 | 43550 | 43600 | 43550 | 515 |
| 500 | 20241002 | 104400 | 2879093450 | 43550 | 43650 | 43700 | 43550 | 1440 |
| 501 | 20241002 | 104300 | 2816241600 | 43600 | 43600 | 43650 | 43600 | 380 |
| 502 | 20241002 | 104200 | 2799666250 | 43650 | 43600 | 43650 | 43600 | 1473 |
| 503 | 20241002 | 104100 | 2735427950 | 43600 | 43600 | 43600 | 43550 | 1068 |
| 504 | 20241002 | 104000 | 2688905050 | 43600 | 43600 | 43650 | 43600 | 264 |
| 505 | 20241002 | 103900 | 2677394550 | 43600 | 43600 | 43600 | 43550 | 219 |
| 506 | 20241002 | 103800 | 2667846400 | 43600 | 43600 | 43600 | 43550 | 433 |
| 507 | 20241002 | 103700 | 2648982250 | 43600 | 43600 | 43600 | 43600 | 46 |
| 508 | 20241002 | 103600 | 2646976650 | 43600 | 43600 | 43650 | 43550 | 395 |
| 509 | 20241002 | 103500 | 2629765350 | 43650 | 43550 | 43650 | 43550 | 97 |
| 510 | 20241002 | 103400 | 2625540700 | 43550 | 43600 | 43600 | 43550 | 263 |
| 511 | 20241002 | 103300 | 2614074400 | 43600 | 43550 | 43600 | 43550 | 191 |
| 512 | 20241002 | 103200 | 2605752000 | 43600 | 43550 | 43600 | 43550 | 1411 |
| 513 | 20241002 | 103100 | 2544286800 | 43550 | 43500 | 43600 | 43500 | 377 |
| 514 | 20241002 | 103000 | 2527864100 | 43550 | 43550 | 43550 | 43500 | 749 |
| 515 | 20241002 | 102900 | 2495245200 | 43550 | 43500 | 43550 | 43500 | 241 |
| 516 | 20241002 | 102800 | 2484750100 | 43500 | 43550 | 43550 | 43500 | 243 |
| 517 | 20241002 | 102700 | 2474179100 | 43550 | 43550 | 43550 | 43550 | 43 |
| 518 | 20241002 | 102600 | 2472306450 | 43500 | 43500 | 43500 | 43350 | 271 |
| 519 | 20241002 | 102500 | 2460529550 | 43550 | 43350 | 43550 | 43350 | 281 |
| 520 | 20241002 | 102400 | 2448311250 | 43350 | 43450 | 43500 | 43350 | 460 |
| 521 | 20241002 | 102300 | 2428334450 | 43400 | 43450 | 43500 | 43400 | 380 |
| 522 | 20241002 | 102200 | 2411842300 | 43400 | 43450 | 43500 | 43400 | 562 |
| 523 | 20241002 | 102100 | 2387433000 | 43400 | 43400 | 43450 | 43400 | 174 |
| 524 | 20241002 | 102000 | 2379881350 | 43450 | 43450 | 43450 | 43400 | 155 |
| 525 | 20241002 | 101900 | 2373146650 | 43500 | 43450 | 43500 | 43450 | 497 |
| 526 | 20241002 | 101800 | 2351541700 | 43500 | 43500 | 43500 | 43450 | 40 |
| 527 | 20241002 | 101700 | 2349801950 | 43500 | 43450 | 43500 | 43450 | 801 |
| 528 | 20241002 | 101600 | 2314993450 | 43500 | 43450 | 43500 | 43450 | 215 |
| 529 | 20241002 | 101500 | 2305646300 | 43450 | 43450 | 43450 | 43400 | 254 |
| 530 | 20241002 | 101400 | 2294617050 | 43500 | 43500 | 43500 | 43500 | 48 |
| 531 | 20241002 | 101300 | 2292529050 | 43500 | 43550 | 43550 | 43400 | 474 |
| 532 | 20241002 | 101200 | 2271941450 | 43550 | 43450 | 43550 | 43450 | 285 |
| 533 | 20241002 | 101100 | 2259549950 | 43400 | 43450 | 43550 | 43400 | 918 |
| 534 | 20241002 | 101000 | 2219662250 | 43500 | 43600 | 43600 | 43500 | 965 |
| 535 | 20241002 | 100900 | 2177671350 | 43600 | 43550 | 43600 | 43550 | 371 |
| 536 | 20241002 | 100800 | 2161514250 | 43550 | 43550 | 43600 | 43550 | 284 |
| 537 | 20241002 | 100700 | 2149144450 | 43500 | 43550 | 43550 | 43500 | 235 |
| 538 | 20241002 | 100600 | 2138910500 | 43600 | 43550 | 43600 | 43550 | 40 |
| 539 | 20241002 | 100500 | 2137167050 | 43550 | 43600 | 43600 | 43550 | 920 |
| 540 | 20241002 | 100400 | 2097076650 | 43600 | 43500 | 43600 | 43450 | 1485 |
| 541 | 20241002 | 100300 | 2032419850 | 43450 | 43450 | 43500 | 43400 | 259 |
| 542 | 20241002 | 100200 | 2021166150 | 43450 | 43400 | 43450 | 43400 | 448 |
| 543 | 20241002 | 100100 | 2001721300 | 43350 | 43350 | 43350 | 43300 | 1039 |
| 544 | 20241002 | 100000 | 1956695750 | 43300 | 43350 | 43350 | 43300 | 68 |
| 545 | 20241002 | 095900 | 1953748250 | 43350 | 43350 | 43400 | 43350 | 254 |
| 546 | 20241002 | 095800 | 1942728300 | 43350 | 43250 | 43350 | 43250 | 980 |
| 547 | 20241002 | 095700 | 1900314000 | 43200 | 43250 | 43250 | 43200 | 94 |
| 548 | 20241002 | 095600 | 1896252200 | 43200 | 43250 | 43250 | 43200 | 143 |
| 549 | 20241002 | 095500 | 1890068600 | 43250 | 43250 | 43250 | 43200 | 204 |
| 550 | 20241002 | 095400 | 1881255250 | 43200 | 43200 | 43200 | 43200 | 43 |
| 551 | 20241002 | 095300 | 1879397650 | 43200 | 43200 | 43300 | 43200 | 348 |
| 552 | 20241002 | 095200 | 1864362700 | 43150 | 43250 | 43250 | 43150 | 327 |
| 553 | 20241002 | 095100 | 1850238050 | 43200 | 43250 | 43300 | 43200 | 259 |
| 554 | 20241002 | 095000 | 1839046400 | 43250 | 43250 | 43300 | 43250 | 220 |
| 555 | 20241002 | 094900 | 1829531150 | 43300 | 43200 | 43300 | 43200 | 80 |
| 556 | 20241002 | 094800 | 1826071050 | 43200 | 43150 | 43250 | 43150 | 156 |
| 557 | 20241002 | 094700 | 1819331750 | 43200 | 43250 | 43250 | 43150 | 393 |
| 558 | 20241002 | 094600 | 1802355800 | 43250 | 43200 | 43250 | 43150 | 563 |
| 559 | 20241002 | 094500 | 1778037150 | 43200 | 43250 | 43250 | 43200 | 323 |
| 560 | 20241002 | 094400 | 1764075500 | 43250 | 43300 | 43300 | 43250 | 609 |
| 561 | 20241002 | 094300 | 1737735900 | 43250 | 43300 | 43300 | 43250 | 11 |
| 562 | 20241002 | 094200 | 1737260050 | 43250 | 43300 | 43300 | 43250 | 264 |
| 563 | 20241002 | 094100 | 1725832900 | 43300 | 43250 | 43300 | 43250 | 95 |
| 564 | 20241002 | 094000 | 1721724000 | 43250 | 43300 | 43300 | 43250 | 42 |
| 565 | 20241002 | 093900 | 1719905600 | 43300 | 43300 | 43300 | 43250 | 727 |
| 566 | 20241002 | 093800 | 1688426750 | 43350 | 43350 | 43350 | 43300 | 246 |
| 567 | 20241002 | 093700 | 1677772450 | 43300 | 43300 | 43350 | 43300 | 667 |
| 568 | 20241002 | 093600 | 1648883450 | 43350 | 43400 | 43400 | 43350 | 127 |
| 569 | 20241002 | 093500 | 1643377300 | 43400 | 43350 | 43400 | 43300 | 1027 |
| 570 | 20241002 | 093400 | 1598875050 | 43350 | 43400 | 43400 | 43350 | 86 |
| 571 | 20241002 | 093300 | 1595145200 | 43400 | 43400 | 43400 | 43300 | 1057 |
| 572 | 20241002 | 093200 | 1549343200 | 43400 | 43400 | 43400 | 43350 | 135 |
| 573 | 20241002 | 093100 | 1543489050 | 43400 | 43350 | 43400 | 43300 | 258 |
| 574 | 20241002 | 093000 | 1532304350 | 43350 | 43350 | 43350 | 43300 | 178 |
| 575 | 20241002 | 092900 | 1524588350 | 43350 | 43250 | 43350 | 43250 | 210 |
| 576 | 20241002 | 092800 | 1515494450 | 43250 | 43300 | 43300 | 43250 | 501 |
| 577 | 20241002 | 092700 | 1493819100 | 43200 | 43350 | 43350 | 43200 | 318 |
| 578 | 20241002 | 092600 | 1480052650 | 43300 | 43300 | 43300 | 43300 | 246 |
| 579 | 20241002 | 092500 | 1469400850 | 43250 | 43200 | 43300 | 43200 | 539 |
| 580 | 20241002 | 092400 | 1446089800 | 43200 | 43200 | 43200 | 43150 | 172 |
| 581 | 20241002 | 092300 | 1438664250 | 43200 | 43250 | 43250 | 43150 | 307 |
| 582 | 20241002 | 092200 | 1425403900 | 43250 | 43150 | 43250 | 43150 | 404 |
| 583 | 20241002 | 092100 | 1407965850 | 43150 | 43250 | 43250 | 43150 | 362 |
| 584 | 20241002 | 092000 | 1392324150 | 43200 | 43200 | 43200 | 43100 | 2007 |
| 585 | 20241002 | 091900 | 1305649650 | 43250 | 43250 | 43300 | 43250 | 382 |
| 586 | 20241002 | 091800 | 1289127800 | 43250 | 43300 | 43300 | 43250 | 114 |
| 587 | 20241002 | 091700 | 1284191800 | 43250 | 43300 | 43300 | 43200 | 163 |
| 588 | 20241002 | 091600 | 1277144650 | 43300 | 43350 | 43350 | 43300 | 214 |
| 589 | 20241002 | 091500 | 1267872900 | 43300 | 43250 | 43350 | 43250 | 225 |
| 590 | 20241002 | 091400 | 1258138750 | 43300 | 43300 | 43300 | 43250 | 397 |
| 591 | 20241002 | 091300 | 1240964100 | 43250 | 43200 | 43250 | 43150 | 1691 |
| 592 | 20241002 | 091200 | 1167875050 | 43200 | 43200 | 43250 | 43150 | 1992 |
| 593 | 20241002 | 091100 | 1081835450 | 43200 | 43200 | 43200 | 43150 | 148 |
| 594 | 20241002 | 091000 | 1075446450 | 43250 | 43100 | 43250 | 43050 | 976 |
| 595 | 20241002 | 090900 | 1033328300 | 43100 | 43100 | 43200 | 43100 | 752 |
| 596 | 20241002 | 090800 | 1000893250 | 43250 | 43150 | 43300 | 43100 | 1432 |
| 597 | 20241002 | 090700 | 939044000 | 43150 | 43100 | 43250 | 43100 | 450 |
| 598 | 20241002 | 090600 | 919626300 | 43050 | 42800 | 43100 | 42800 | 3457 |
| 599 | 20241002 | 090500 | 771210900 | 42800 | 42900 | 43000 | 42750 | 3944 |
| 600 | 20241002 | 090400 | 602237700 | 42900 | 42850 | 43000 | 42800 | 2231 |
| 601 | 20241002 | 090300 | 506704100 | 42900 | 42900 | 42950 | 42800 | 2927 |
| 602 | 20241002 | 090200 | 381340800 | 42900 | 42950 | 43000 | 42900 | 1033 |
| 603 | 20241002 | 090100 | 336986850 | 42900 | 42900 | 43000 | 42850 | 1018 |
| 604 | 20241002 | 090000 | 293329300 | 43000 | 43150 | 43150 | 42900 | 6816 |