33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 192700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 4055 |
| 3 | 20241018 | 192600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20241018 | 192500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20241018 | 192400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20241018 | 192300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20241018 | 192200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20241018 | 192100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20241018 | 192000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20241018 | 191900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20241018 | 191800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20241018 | 191700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20241018 | 191600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20241018 | 191500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20241018 | 191400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20241018 | 191300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20241018 | 191200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20241018 | 191100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20241018 | 191000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20241018 | 190900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20241018 | 190800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20241018 | 190700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20241018 | 190600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20241018 | 190500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20241018 | 190400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20241018 | 190300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20241018 | 190200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20241018 | 190100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20241018 | 190000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20241018 | 185900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20241018 | 185800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20241018 | 185700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 4055 |
| 33 | 20241018 | 185600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20241018 | 185500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20241018 | 185400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20241018 | 185300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20241018 | 185200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20241018 | 185100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20241018 | 185000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20241018 | 184900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20241018 | 184800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20241018 | 184700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20241018 | 184600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20241018 | 184500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20241018 | 184400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20241018 | 184300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20241018 | 184200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20241018 | 184100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20241018 | 184000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20241018 | 183900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20241018 | 183800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20241018 | 183700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20241018 | 183600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20241018 | 183500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20241018 | 183400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20241018 | 183300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20241018 | 183200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20241018 | 183100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20241018 | 183000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20241018 | 182900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20241018 | 182800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20241018 | 182700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 4055 |
| 63 | 20241018 | 182600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20241018 | 182500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20241018 | 182400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20241018 | 182300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20241018 | 182200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20241018 | 182100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20241018 | 182000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20241018 | 181900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20241018 | 181800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20241018 | 181700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20241018 | 181600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20241018 | 181500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20241018 | 181400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20241018 | 181300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20241018 | 181200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20241018 | 181100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20241018 | 181000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20241018 | 180900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20241018 | 180800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20241018 | 180700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20241018 | 180600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20241018 | 180500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20241018 | 180400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20241018 | 180300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20241018 | 180200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20241018 | 180100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20241018 | 180000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20241018 | 175900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20241018 | 175800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20241018 | 175700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 4055 |
| 93 | 20241018 | 175600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20241018 | 175500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20241018 | 175400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20241018 | 175300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20241018 | 175200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20241018 | 175100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20241018 | 175000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20241018 | 174900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20241018 | 174800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20241018 | 174700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20241018 | 174600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20241018 | 174500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20241018 | 174400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20241018 | 174300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20241018 | 174200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20241018 | 174100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20241018 | 174000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20241018 | 173900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20241018 | 173800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20241018 | 173700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20241018 | 173600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20241018 | 173500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20241018 | 173400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20241018 | 173300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20241018 | 173200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20241018 | 173100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20241018 | 173000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20241018 | 172900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20241018 | 172800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20241018 | 172700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 4055 |
| 123 | 20241018 | 172600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20241018 | 172500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20241018 | 172400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20241018 | 172300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20241018 | 172200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20241018 | 172100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20241018 | 172000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20241018 | 171900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20241018 | 171800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20241018 | 171700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20241018 | 171600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20241018 | 171500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20241018 | 171400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20241018 | 171300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20241018 | 171200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20241018 | 171100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20241018 | 171000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20241018 | 170900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20241018 | 170800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20241018 | 170700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20241018 | 170600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20241018 | 170500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20241018 | 170400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20241018 | 170300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20241018 | 170200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20241018 | 170100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20241018 | 170000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20241018 | 165900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20241018 | 165800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20241018 | 165700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 4055 |
| 153 | 20241018 | 165600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20241018 | 165500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20241018 | 165400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20241018 | 165300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20241018 | 165200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20241018 | 165100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20241018 | 165000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20241018 | 164900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20241018 | 164800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20241018 | 164700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20241018 | 164600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20241018 | 164500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20241018 | 164400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20241018 | 164300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20241018 | 164200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20241018 | 164100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20241018 | 164000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20241018 | 163900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20241018 | 163800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20241018 | 163700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20241018 | 163600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20241018 | 163500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20241018 | 163400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20241018 | 163300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20241018 | 163200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20241018 | 163100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20241018 | 163000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20241018 | 162900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20241018 | 162800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20241018 | 162700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 4055 |
| 183 | 20241018 | 162600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20241018 | 162500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20241018 | 162400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20241018 | 162300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20241018 | 162200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20241018 | 162100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20241018 | 162000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20241018 | 161900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20241018 | 161800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20241018 | 161700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20241018 | 161600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20241018 | 161500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20241018 | 161400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20241018 | 161300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20241018 | 161200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20241018 | 161100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20241018 | 161000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20241018 | 160900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20241018 | 160800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20241018 | 160700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20241018 | 160600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20241018 | 160500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20241018 | 160400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20241018 | 160300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20241018 | 160200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20241018 | 160100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20241018 | 160000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20241018 | 155900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20241018 | 155800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20241018 | 155700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 4055 |
| 213 | 20241018 | 155600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20241018 | 155500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20241018 | 155400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20241018 | 155300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20241018 | 155200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20241018 | 155100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20241018 | 155000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20241018 | 154900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20241018 | 154800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20241018 | 154700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20241018 | 154600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20241018 | 154500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20241018 | 154400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20241018 | 154300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20241018 | 154200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20241018 | 154100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20241018 | 154000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 230 | 20241018 | 153900 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20241018 | 153800 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 232 | 20241018 | 153700 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 233 | 20241018 | 153600 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 234 | 20241018 | 153500 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 235 | 20241018 | 153400 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 236 | 20241018 | 153300 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 237 | 20241018 | 153200 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 238 | 20241018 | 153100 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 239 | 20241018 | 153000 | 8132770600 | 25350 | 25350 | 25350 | 25350 | 4055 |
| 240 | 20241018 | 152900 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20241018 | 152800 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20241018 | 152700 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 243 | 20241018 | 152600 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20241018 | 152500 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20241018 | 152400 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20241018 | 152300 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 247 | 20241018 | 152200 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 248 | 20241018 | 152100 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 249 | 20241018 | 152000 | 8029976350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 250 | 20241018 | 151900 | 8029976350 | 25300 | 25350 | 25350 | 25300 | 359 |
| 251 | 20241018 | 151800 | 8020877050 | 25300 | 25300 | 25300 | 25250 | 1133 |
| 252 | 20241018 | 151700 | 7992212650 | 25300 | 25350 | 25400 | 25300 | 1099 |
| 253 | 20241018 | 151600 | 7964350500 | 25400 | 25400 | 25400 | 25350 | 574 |
| 254 | 20241018 | 151500 | 7949785900 | 25400 | 25350 | 25400 | 25350 | 790 |
| 255 | 20241018 | 151400 | 7929724650 | 25400 | 25400 | 25400 | 25350 | 473 |
| 256 | 20241018 | 151300 | 7917715350 | 25400 | 25350 | 25400 | 25350 | 599 |
| 257 | 20241018 | 151200 | 7902529250 | 25350 | 25350 | 25350 | 25350 | 715 |
| 258 | 20241018 | 151100 | 7884404000 | 25350 | 25300 | 25350 | 25300 | 534 |
| 259 | 20241018 | 151000 | 7870870350 | 25350 | 25300 | 25350 | 25300 | 108 |
| 260 | 20241018 | 150900 | 7868136500 | 25350 | 25400 | 25400 | 25300 | 722 |
| 261 | 20241018 | 150800 | 7849828300 | 25400 | 25300 | 25400 | 25300 | 1484 |
| 262 | 20241018 | 150700 | 7812216900 | 25300 | 25300 | 25350 | 25300 | 192 |
| 263 | 20241018 | 150600 | 7807358200 | 25300 | 25300 | 25300 | 25300 | 194 |
| 264 | 20241018 | 150500 | 7802450000 | 25350 | 25250 | 25350 | 25250 | 624 |
| 265 | 20241018 | 150400 | 7786653800 | 25300 | 25250 | 25300 | 25250 | 522 |
| 266 | 20241018 | 150300 | 7773458550 | 25300 | 25250 | 25300 | 25250 | 2645 |
| 267 | 20241018 | 150200 | 7706549350 | 25250 | 25250 | 25300 | 25250 | 660 |
| 268 | 20241018 | 150100 | 7689883650 | 25250 | 25250 | 25300 | 25250 | 216 |
| 269 | 20241018 | 150000 | 7684429500 | 25250 | 25250 | 25300 | 25250 | 838 |
| 270 | 20241018 | 145900 | 7663269800 | 25250 | 25250 | 25300 | 25250 | 281 |
| 271 | 20241018 | 145800 | 7656174100 | 25250 | 25250 | 25300 | 25250 | 910 |
| 272 | 20241018 | 145700 | 7633196550 | 25300 | 25300 | 25300 | 25250 | 256 |
| 273 | 20241018 | 145600 | 7626725700 | 25250 | 25300 | 25350 | 25250 | 950 |
| 274 | 20241018 | 145500 | 7602725650 | 25300 | 25300 | 25350 | 25300 | 2503 |
| 275 | 20241018 | 145400 | 7539394750 | 25300 | 25300 | 25350 | 25300 | 862 |
| 276 | 20241018 | 145300 | 7517571150 | 25350 | 25300 | 25350 | 25300 | 216 |
| 277 | 20241018 | 145200 | 7512103950 | 25300 | 25300 | 25300 | 25300 | 167 |
| 278 | 20241018 | 145100 | 7507878850 | 25350 | 25300 | 25350 | 25300 | 196 |
| 279 | 20241018 | 145000 | 7502919050 | 25350 | 25350 | 25350 | 25300 | 1412 |
| 280 | 20241018 | 144900 | 7467127750 | 25350 | 25400 | 25450 | 25350 | 624 |
| 281 | 20241018 | 144800 | 7451306600 | 25400 | 25400 | 25400 | 25350 | 124 |
| 282 | 20241018 | 144700 | 7448158500 | 25400 | 25400 | 25400 | 25350 | 515 |
| 283 | 20241018 | 144600 | 7435079650 | 25400 | 25400 | 25400 | 25400 | 415 |
| 284 | 20241018 | 144500 | 7424538650 | 25450 | 25450 | 25450 | 25400 | 374 |
| 285 | 20241018 | 144400 | 7415026850 | 25450 | 25400 | 25450 | 25400 | 237 |
| 286 | 20241018 | 144300 | 7409004000 | 25400 | 25400 | 25400 | 25400 | 49 |
| 287 | 20241018 | 144200 | 7407759400 | 25400 | 25450 | 25450 | 25400 | 434 |
| 288 | 20241018 | 144100 | 7396733050 | 25450 | 25400 | 25450 | 25400 | 247 |
| 289 | 20241018 | 144000 | 7390454850 | 25400 | 25350 | 25450 | 25300 | 1181 |
| 290 | 20241018 | 143900 | 7360484650 | 25300 | 25350 | 25350 | 25300 | 87 |
| 291 | 20241018 | 143800 | 7358283050 | 25350 | 25300 | 25350 | 25300 | 179 |
| 292 | 20241018 | 143700 | 7353754250 | 25300 | 25300 | 25300 | 25300 | 29 |
| 293 | 20241018 | 143600 | 7353020550 | 25350 | 25350 | 25400 | 25350 | 747 |
| 294 | 20241018 | 143500 | 7334084050 | 25400 | 25400 | 25400 | 25300 | 563 |
| 295 | 20241018 | 143400 | 7319810250 | 25400 | 25400 | 25400 | 25350 | 637 |
| 296 | 20241018 | 143300 | 7303631500 | 25400 | 25350 | 25400 | 25350 | 218 |
| 297 | 20241018 | 143200 | 7298100050 | 25350 | 25300 | 25350 | 25300 | 886 |
| 298 | 20241018 | 143100 | 7275642400 | 25350 | 25350 | 25350 | 25300 | 168 |
| 299 | 20241018 | 143000 | 7271385050 | 25350 | 25300 | 25350 | 25300 | 324 |
| 300 | 20241018 | 142900 | 7263176400 | 25300 | 25300 | 25300 | 25300 | 256 |
| 301 | 20241018 | 142800 | 7256699600 | 25300 | 25300 | 25300 | 25250 | 617 |
| 302 | 20241018 | 142700 | 7241091000 | 25250 | 25250 | 25300 | 25250 | 2058 |
| 303 | 20241018 | 142600 | 7189124900 | 25200 | 25200 | 25200 | 25200 | 121 |
| 304 | 20241018 | 142500 | 7186075700 | 25200 | 25300 | 25300 | 25200 | 200 |
| 305 | 20241018 | 142400 | 7181027900 | 25300 | 25250 | 25300 | 25200 | 1084 |
| 306 | 20241018 | 142300 | 7153639750 | 25200 | 25250 | 25300 | 25200 | 3078 |
| 307 | 20241018 | 142200 | 7076014100 | 25250 | 25250 | 25250 | 25250 | 51 |
| 308 | 20241018 | 142100 | 7074726350 | 25250 | 25300 | 25300 | 25250 | 156 |
| 309 | 20241018 | 142000 | 7070781800 | 25300 | 25300 | 25300 | 25300 | 152 |
| 310 | 20241018 | 141900 | 7066936200 | 25300 | 25300 | 25300 | 25300 | 211 |
| 311 | 20241018 | 141800 | 7061597900 | 25300 | 25300 | 25350 | 25300 | 210 |
| 312 | 20241018 | 141700 | 7056279900 | 25300 | 25300 | 25300 | 25300 | 30 |
| 313 | 20241018 | 141600 | 7055520900 | 25250 | 25300 | 25300 | 25250 | 81 |
| 314 | 20241018 | 141500 | 7053473150 | 25300 | 25300 | 25300 | 25250 | 815 |
| 315 | 20241018 | 141400 | 7032855100 | 25250 | 25250 | 25250 | 25250 | 149 |
| 316 | 20241018 | 141300 | 7029092850 | 25250 | 25300 | 25300 | 25250 | 85 |
| 317 | 20241018 | 141200 | 7026943800 | 25250 | 25250 | 25300 | 25250 | 553 |
| 318 | 20241018 | 141100 | 7012980500 | 25300 | 25300 | 25350 | 25250 | 217 |
| 319 | 20241018 | 141000 | 7007490850 | 25250 | 25300 | 25300 | 25250 | 56 |
| 320 | 20241018 | 140900 | 7006075500 | 25300 | 25250 | 25300 | 25250 | 193 |
| 321 | 20241018 | 140800 | 7001193650 | 25250 | 25300 | 25300 | 25250 | 329 |
| 322 | 20241018 | 140700 | 6992872550 | 25300 | 25300 | 25350 | 25300 | 120 |
| 323 | 20241018 | 140600 | 6989836450 | 25300 | 25300 | 25350 | 25300 | 185 |
| 324 | 20241018 | 140500 | 6985154300 | 25300 | 25300 | 25300 | 25250 | 105 |
| 325 | 20241018 | 140400 | 6982498950 | 25300 | 25300 | 25300 | 25300 | 280 |
| 326 | 20241018 | 140300 | 6975414950 | 25250 | 25250 | 25250 | 25150 | 932 |
| 327 | 20241018 | 140200 | 6951899200 | 25200 | 25200 | 25200 | 25150 | 273 |
| 328 | 20241018 | 140100 | 6945021600 | 25200 | 25200 | 25250 | 25200 | 82 |
| 329 | 20241018 | 140000 | 6942953500 | 25250 | 25200 | 25250 | 25200 | 86 |
| 330 | 20241018 | 135900 | 6940784400 | 25200 | 25200 | 25250 | 25200 | 159 |
| 331 | 20241018 | 135800 | 6936772300 | 25200 | 25150 | 25250 | 25150 | 1084 |
| 332 | 20241018 | 135700 | 6909450450 | 25150 | 25200 | 25200 | 25150 | 167 |
| 333 | 20241018 | 135600 | 6905250350 | 25150 | 25150 | 25150 | 25150 | 44 |
| 334 | 20241018 | 135500 | 6904143750 | 25150 | 25100 | 25150 | 25100 | 263 |
| 335 | 20241018 | 135400 | 6897532850 | 25100 | 25100 | 25150 | 25100 | 143 |
| 336 | 20241018 | 135300 | 6893943350 | 25150 | 25150 | 25150 | 25100 | 236 |
| 337 | 20241018 | 135200 | 6888011100 | 25150 | 25100 | 25150 | 25100 | 35 |
| 338 | 20241018 | 135100 | 6887131150 | 25100 | 25150 | 25200 | 25100 | 905 |
| 339 | 20241018 | 135000 | 6864376200 | 25150 | 25150 | 25150 | 25150 | 125 |
| 340 | 20241018 | 134900 | 6861232450 | 25200 | 25150 | 25200 | 25150 | 120 |
| 341 | 20241018 | 134800 | 6858214150 | 25150 | 25100 | 25200 | 25100 | 88 |
| 342 | 20241018 | 134700 | 6856003500 | 25100 | 25150 | 25200 | 25100 | 394 |
| 343 | 20241018 | 134600 | 6846100100 | 25150 | 25150 | 25150 | 25100 | 381 |
| 344 | 20241018 | 134500 | 6836519400 | 25150 | 25100 | 25150 | 25100 | 255 |
| 345 | 20241018 | 134400 | 6830108600 | 25100 | 25100 | 25100 | 25100 | 129 |
| 346 | 20241018 | 134300 | 6826870700 | 25100 | 25100 | 25150 | 25050 | 184 |
| 347 | 20241018 | 134200 | 6822250200 | 25100 | 25050 | 25100 | 25050 | 228 |
| 348 | 20241018 | 134100 | 6816530750 | 25050 | 25100 | 25100 | 25050 | 341 |
| 349 | 20241018 | 134000 | 6807974950 | 25100 | 25050 | 25100 | 25050 | 880 |
| 350 | 20241018 | 133900 | 6785912550 | 25050 | 25150 | 25150 | 25050 | 171 |
| 351 | 20241018 | 133800 | 6781624950 | 25150 | 25100 | 25150 | 25100 | 616 |
| 352 | 20241018 | 133700 | 6766160850 | 25100 | 25150 | 25200 | 25100 | 264 |
| 353 | 20241018 | 133600 | 6759531050 | 25150 | 25150 | 25150 | 25100 | 39 |
| 354 | 20241018 | 133500 | 6758551650 | 25200 | 25150 | 25200 | 25150 | 40 |
| 355 | 20241018 | 133400 | 6757545100 | 25200 | 25100 | 25200 | 25050 | 311 |
| 356 | 20241018 | 133300 | 6749725700 | 25150 | 25100 | 25150 | 25050 | 568 |
| 357 | 20241018 | 133200 | 6735487300 | 25100 | 25100 | 25100 | 25100 | 47 |
| 358 | 20241018 | 133100 | 6734307600 | 25150 | 25100 | 25150 | 25050 | 274 |
| 359 | 20241018 | 133000 | 6727428500 | 25100 | 25050 | 25100 | 25050 | 651 |
| 360 | 20241018 | 132900 | 6711112600 | 25050 | 25050 | 25050 | 25050 | 80 |
| 361 | 20241018 | 132800 | 6709108600 | 25050 | 25050 | 25050 | 25000 | 2069 |
| 362 | 20241018 | 132700 | 6657361800 | 25050 | 25050 | 25100 | 25050 | 310 |
| 363 | 20241018 | 132600 | 6649595450 | 25050 | 25000 | 25100 | 25000 | 471 |
| 364 | 20241018 | 132500 | 6637796800 | 25000 | 25100 | 25150 | 25000 | 3037 |
| 365 | 20241018 | 132400 | 6561692400 | 25100 | 25150 | 25150 | 25100 | 190 |
| 366 | 20241018 | 132300 | 6556916600 | 25150 | 25100 | 25150 | 25100 | 1497 |
| 367 | 20241018 | 132200 | 6519340450 | 25100 | 25150 | 25150 | 25100 | 251 |
| 368 | 20241018 | 132100 | 6513029350 | 25100 | 25150 | 25150 | 25100 | 33 |
| 369 | 20241018 | 132000 | 6512200850 | 25150 | 25150 | 25200 | 25100 | 754 |
| 370 | 20241018 | 131900 | 6493267300 | 25150 | 25100 | 25150 | 25100 | 65 |
| 371 | 20241018 | 131800 | 6491635300 | 25100 | 25150 | 25150 | 25000 | 4119 |
| 372 | 20241018 | 131700 | 6388430500 | 25150 | 25100 | 25200 | 25050 | 943 |
| 373 | 20241018 | 131600 | 6364755900 | 25100 | 25300 | 25300 | 25100 | 2963 |
| 374 | 20241018 | 131500 | 6290193350 | 25250 | 25250 | 25250 | 25250 | 912 |
| 375 | 20241018 | 131400 | 6267165350 | 25250 | 25250 | 25250 | 25250 | 134 |
| 376 | 20241018 | 131300 | 6263781850 | 25250 | 25250 | 25300 | 25250 | 751 |
| 377 | 20241018 | 131200 | 6244815300 | 25250 | 25250 | 25250 | 25250 | 113 |
| 378 | 20241018 | 131100 | 6241962050 | 25250 | 25250 | 25250 | 25100 | 3294 |
| 379 | 20241018 | 131000 | 6159195150 | 25200 | 25200 | 25200 | 25200 | 1 |
| 380 | 20241018 | 130900 | 6159169950 | 25200 | 25200 | 25250 | 25200 | 147 |
| 381 | 20241018 | 130800 | 6155465300 | 25200 | 25250 | 25250 | 25200 | 176 |
| 382 | 20241018 | 130700 | 6151021550 | 25250 | 25100 | 25250 | 25100 | 341 |
| 383 | 20241018 | 130600 | 6142429000 | 25100 | 25300 | 25300 | 25100 | 9645 |
| 384 | 20241018 | 130500 | 5899412900 | 25300 | 25300 | 25300 | 25300 | 294 |
| 385 | 20241018 | 130400 | 5891974700 | 25300 | 25350 | 25350 | 25300 | 723 |
| 386 | 20241018 | 130300 | 5873680400 | 25350 | 25350 | 25350 | 25350 | 340 |
| 387 | 20241018 | 130200 | 5865061400 | 25350 | 25350 | 25350 | 25350 | 60 |
| 388 | 20241018 | 130100 | 5863540400 | 25300 | 25300 | 25300 | 25300 | 7 |
| 389 | 20241018 | 130000 | 5863363300 | 25300 | 25300 | 25400 | 25300 | 513 |
| 390 | 20241018 | 125900 | 5850383200 | 25300 | 25350 | 25350 | 25300 | 847 |
| 391 | 20241018 | 125800 | 5828942400 | 25350 | 25400 | 25400 | 25350 | 1217 |
| 392 | 20241018 | 125700 | 5798076050 | 25400 | 25400 | 25400 | 25400 | 5 |
| 393 | 20241018 | 125600 | 5797949050 | 25400 | 25400 | 25400 | 25400 | 182 |
| 394 | 20241018 | 125500 | 5793326250 | 25400 | 25350 | 25400 | 25350 | 319 |
| 395 | 20241018 | 125400 | 5785225050 | 25400 | 25350 | 25400 | 25350 | 313 |
| 396 | 20241018 | 125300 | 5777289850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 397 | 20241018 | 125200 | 5777289850 | 25350 | 25350 | 25350 | 25300 | 44 |
| 398 | 20241018 | 125100 | 5776175500 | 25300 | 25450 | 25450 | 25300 | 1757 |
| 399 | 20241018 | 125000 | 5731640300 | 25400 | 25350 | 25450 | 25350 | 183 |
| 400 | 20241018 | 124900 | 5727001050 | 25450 | 25400 | 25450 | 25350 | 51 |
| 401 | 20241018 | 124800 | 5725705650 | 25350 | 25350 | 25350 | 25350 | 500 |
| 402 | 20241018 | 124700 | 5713030650 | 25350 | 25350 | 25350 | 25350 | 143 |
| 403 | 20241018 | 124600 | 5709405600 | 25350 | 25400 | 25400 | 25350 | 195 |
| 404 | 20241018 | 124500 | 5704459750 | 25400 | 25350 | 25400 | 25350 | 23 |
| 405 | 20241018 | 124400 | 5703876100 | 25350 | 25400 | 25450 | 25350 | 546 |
| 406 | 20241018 | 124300 | 5690033400 | 25400 | 25400 | 25400 | 25400 | 51 |
| 407 | 20241018 | 124200 | 5688738000 | 25400 | 25400 | 25400 | 25400 | 77 |
| 408 | 20241018 | 124100 | 5686782200 | 25400 | 25400 | 25400 | 25350 | 482 |
| 409 | 20241018 | 124000 | 5674546500 | 25400 | 25450 | 25450 | 25400 | 2641 |
| 410 | 20241018 | 123900 | 5607432050 | 25450 | 25500 | 25500 | 25450 | 178 |
| 411 | 20241018 | 123800 | 5602898850 | 25450 | 25450 | 25450 | 25450 | 34 |
| 412 | 20241018 | 123700 | 5602033550 | 25500 | 25500 | 25500 | 25450 | 418 |
| 413 | 20241018 | 123600 | 5591380100 | 25500 | 25500 | 25500 | 25500 | 100 |
| 414 | 20241018 | 123500 | 5588830100 | 25500 | 25550 | 25550 | 25500 | 25 |
| 415 | 20241018 | 123400 | 5588191450 | 25500 | 25500 | 25550 | 25500 | 581 |
| 416 | 20241018 | 123300 | 5573374950 | 25500 | 25500 | 25500 | 25450 | 266 |
| 417 | 20241018 | 123200 | 5566597050 | 25500 | 25500 | 25500 | 25500 | 25 |
| 418 | 20241018 | 123100 | 5565959550 | 25500 | 25450 | 25500 | 25450 | 304 |
| 419 | 20241018 | 123000 | 5558216800 | 25450 | 25500 | 25500 | 25450 | 18 |
| 420 | 20241018 | 122900 | 5557758450 | 25450 | 25500 | 25500 | 25450 | 178 |
| 421 | 20241018 | 122800 | 5553220550 | 25500 | 25500 | 25500 | 25500 | 236 |
| 422 | 20241018 | 122700 | 5547202550 | 25500 | 25500 | 25550 | 25500 | 112 |
| 423 | 20241018 | 122600 | 5544343550 | 25550 | 25550 | 25550 | 25550 | 208 |
| 424 | 20241018 | 122500 | 5539029150 | 25550 | 25550 | 25550 | 25550 | 501 |
| 425 | 20241018 | 122400 | 5526228600 | 25550 | 25550 | 25600 | 25550 | 2505 |
| 426 | 20241018 | 122300 | 5462189400 | 25500 | 25500 | 25500 | 25500 | 10 |
| 427 | 20241018 | 122200 | 5461934400 | 25550 | 25550 | 25550 | 25500 | 185 |
| 428 | 20241018 | 122100 | 5457214600 | 25500 | 25500 | 25550 | 25500 | 299 |
| 429 | 20241018 | 122000 | 5449578150 | 25500 | 25500 | 25500 | 25450 | 554 |
| 430 | 20241018 | 121900 | 5435452150 | 25500 | 25500 | 25500 | 25450 | 105 |
| 431 | 20241018 | 121800 | 5432775550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 432 | 20241018 | 121700 | 5432775550 | 25450 | 25500 | 25500 | 25450 | 318 |
| 433 | 20241018 | 121600 | 5424680300 | 25450 | 25500 | 25500 | 25450 | 154 |
| 434 | 20241018 | 121500 | 5420758550 | 25500 | 25500 | 25500 | 25500 | 300 |
| 435 | 20241018 | 121400 | 5413108550 | 25500 | 25500 | 25550 | 25500 | 561 |
| 436 | 20241018 | 121300 | 5398801100 | 25550 | 25500 | 25550 | 25500 | 32 |
| 437 | 20241018 | 121200 | 5397983550 | 25500 | 25550 | 25550 | 25500 | 132 |
| 438 | 20241018 | 121100 | 5394615450 | 25550 | 25550 | 25550 | 25500 | 17 |
| 439 | 20241018 | 121000 | 5394181550 | 25550 | 25550 | 25550 | 25550 | 218 |
| 440 | 20241018 | 120900 | 5388611650 | 25550 | 25500 | 25550 | 25500 | 3121 |
| 441 | 20241018 | 120800 | 5308881600 | 25550 | 25550 | 25550 | 25500 | 372 |
| 442 | 20241018 | 120700 | 5299390100 | 25550 | 25550 | 25550 | 25550 | 84 |
| 443 | 20241018 | 120600 | 5297243900 | 25600 | 25550 | 25600 | 25550 | 390 |
| 444 | 20241018 | 120500 | 5287272350 | 25550 | 25550 | 25600 | 25550 | 103 |
| 445 | 20241018 | 120400 | 5284637850 | 25550 | 25550 | 25600 | 25550 | 144 |
| 446 | 20241018 | 120300 | 5280957850 | 25550 | 25550 | 25600 | 25550 | 703 |
| 447 | 20241018 | 120200 | 5262993750 | 25550 | 25500 | 25550 | 25500 | 1283 |
| 448 | 20241018 | 120100 | 5230242450 | 25450 | 25450 | 25450 | 25450 | 65 |
| 449 | 20241018 | 120000 | 5228588200 | 25450 | 25450 | 25450 | 25450 | 29 |
| 450 | 20241018 | 115900 | 5227850150 | 25450 | 25450 | 25500 | 25450 | 106 |
| 451 | 20241018 | 115800 | 5225148000 | 25450 | 25500 | 25500 | 25450 | 192 |
| 452 | 20241018 | 115700 | 5220254100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 453 | 20241018 | 115600 | 5220254100 | 25500 | 25450 | 25500 | 25450 | 8 |
| 454 | 20241018 | 115500 | 5220050200 | 25450 | 25500 | 25500 | 25450 | 288 |
| 455 | 20241018 | 115400 | 5212708450 | 25550 | 25500 | 25550 | 25500 | 1977 |
| 456 | 20241018 | 115300 | 5162294900 | 25500 | 25550 | 25550 | 25500 | 164 |
| 457 | 20241018 | 115200 | 5158105200 | 25550 | 25550 | 25550 | 25500 | 210 |
| 458 | 20241018 | 115100 | 5152747200 | 25600 | 25500 | 25600 | 25500 | 331 |
| 459 | 20241018 | 115000 | 5144292600 | 25550 | 25550 | 25600 | 25550 | 436 |
| 460 | 20241018 | 114900 | 5133144100 | 25600 | 25600 | 25600 | 25600 | 65 |
| 461 | 20241018 | 114800 | 5131480100 | 25600 | 25550 | 25600 | 25550 | 1856 |
| 462 | 20241018 | 114700 | 5084058300 | 25550 | 25550 | 25600 | 25550 | 471 |
| 463 | 20241018 | 114600 | 5072010000 | 25600 | 25600 | 25600 | 25550 | 2766 |
| 464 | 20241018 | 114500 | 5001200600 | 25600 | 25550 | 25600 | 25550 | 439 |
| 465 | 20241018 | 114400 | 4989983350 | 25550 | 25600 | 25600 | 25500 | 1437 |
| 466 | 20241018 | 114300 | 4953267200 | 25600 | 25600 | 25600 | 25550 | 206 |
| 467 | 20241018 | 114200 | 4947994100 | 25600 | 25600 | 25600 | 25550 | 294 |
| 468 | 20241018 | 114100 | 4940467750 | 25550 | 25500 | 25550 | 25500 | 1611 |
| 469 | 20241018 | 114000 | 4899307850 | 25500 | 25550 | 25550 | 25500 | 127 |
| 470 | 20241018 | 113900 | 4896065650 | 25550 | 25500 | 25550 | 25500 | 1008 |
| 471 | 20241018 | 113800 | 4870359050 | 25500 | 25450 | 25500 | 25450 | 712 |
| 472 | 20241018 | 113700 | 4852203200 | 25500 | 25500 | 25500 | 25500 | 79 |
| 473 | 20241018 | 113600 | 4850188700 | 25450 | 25450 | 25500 | 25450 | 147 |
| 474 | 20241018 | 113500 | 4846444150 | 25450 | 25500 | 25500 | 25450 | 179 |
| 475 | 20241018 | 113400 | 4841885200 | 25500 | 25500 | 25500 | 25450 | 147 |
| 476 | 20241018 | 113300 | 4838138700 | 25450 | 25500 | 25500 | 25450 | 156 |
| 477 | 20241018 | 113200 | 4834167500 | 25500 | 25450 | 25500 | 25450 | 1207 |
| 478 | 20241018 | 113100 | 4803389100 | 25450 | 25450 | 25500 | 25450 | 717 |
| 479 | 20241018 | 113000 | 4785131300 | 25450 | 25400 | 25450 | 25400 | 95 |
| 480 | 20241018 | 112900 | 4782714350 | 25450 | 25450 | 25500 | 25400 | 1067 |
| 481 | 20241018 | 112800 | 4755559200 | 25450 | 25400 | 25450 | 25400 | 1298 |
| 482 | 20241018 | 112700 | 4722584950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 483 | 20241018 | 112600 | 4722584950 | 25400 | 25350 | 25400 | 25300 | 508 |
| 484 | 20241018 | 112500 | 4709705450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 485 | 20241018 | 112400 | 4709705450 | 25350 | 25350 | 25350 | 25300 | 270 |
| 486 | 20241018 | 112300 | 4702863950 | 25350 | 25350 | 25350 | 25300 | 393 |
| 487 | 20241018 | 112200 | 4692902550 | 25300 | 25300 | 25350 | 25300 | 282 |
| 488 | 20241018 | 112100 | 4685767900 | 25300 | 25300 | 25300 | 25250 | 227 |
| 489 | 20241018 | 112000 | 4680025150 | 25300 | 25300 | 25300 | 25250 | 77 |
| 490 | 20241018 | 111900 | 4678077150 | 25250 | 25300 | 25300 | 25250 | 17 |
| 491 | 20241018 | 111800 | 4677647500 | 25250 | 25250 | 25250 | 25250 | 1668 |
| 492 | 20241018 | 111700 | 4635530500 | 25300 | 25300 | 25350 | 25300 | 1120 |
| 493 | 20241018 | 111600 | 4607193350 | 25350 | 25350 | 25350 | 25350 | 37 |
| 494 | 20241018 | 111500 | 4606255400 | 25300 | 25300 | 25350 | 25300 | 27 |
| 495 | 20241018 | 111400 | 4605572200 | 25300 | 25300 | 25350 | 25300 | 256 |
| 496 | 20241018 | 111300 | 4599094300 | 25350 | 25350 | 25350 | 25300 | 370 |
| 497 | 20241018 | 111200 | 4589730200 | 25350 | 25350 | 25350 | 25300 | 56 |
| 498 | 20241018 | 111100 | 4588311350 | 25350 | 25300 | 25350 | 25300 | 166 |
| 499 | 20241018 | 111000 | 4584103400 | 25350 | 25300 | 25350 | 25300 | 34 |
| 500 | 20241018 | 110900 | 4583241550 | 25350 | 25350 | 25350 | 25350 | 75 |
| 501 | 20241018 | 110800 | 4581340300 | 25350 | 25350 | 25400 | 25350 | 62 |
| 502 | 20241018 | 110700 | 4579768250 | 25350 | 25350 | 25400 | 25350 | 291 |
| 503 | 20241018 | 110600 | 4572391300 | 25350 | 25400 | 25400 | 25350 | 175 |
| 504 | 20241018 | 110500 | 4567949900 | 25400 | 25400 | 25400 | 25400 | 12 |
| 505 | 20241018 | 110400 | 4567645100 | 25400 | 25450 | 25450 | 25400 | 1020 |
| 506 | 20241018 | 110300 | 4541737000 | 25450 | 25450 | 25450 | 25400 | 985 |
| 507 | 20241018 | 110200 | 4516670000 | 25400 | 25400 | 25450 | 25400 | 354 |
| 508 | 20241018 | 110100 | 4507678150 | 25400 | 25400 | 25400 | 25400 | 35 |
| 509 | 20241018 | 110000 | 4506789150 | 25450 | 25450 | 25450 | 25400 | 230 |
| 510 | 20241018 | 105900 | 4500941600 | 25450 | 25450 | 25450 | 25450 | 15 |
| 511 | 20241018 | 105800 | 4500559850 | 25450 | 25450 | 25450 | 25450 | 10 |
| 512 | 20241018 | 105700 | 4500305350 | 25450 | 25450 | 25450 | 25450 | 272 |
| 513 | 20241018 | 105600 | 4493382950 | 25450 | 25450 | 25450 | 25450 | 217 |
| 514 | 20241018 | 105500 | 4487860300 | 25500 | 25400 | 25500 | 25400 | 86 |
| 515 | 20241018 | 105400 | 4485669550 | 25450 | 25450 | 25500 | 25450 | 463 |
| 516 | 20241018 | 105300 | 4473875700 | 25450 | 25450 | 25450 | 25400 | 1169 |
| 517 | 20241018 | 105200 | 4444129650 | 25450 | 25400 | 25450 | 25350 | 732 |
| 518 | 20241018 | 105100 | 4425547400 | 25400 | 25400 | 25400 | 25400 | 17 |
| 519 | 20241018 | 105000 | 4425115600 | 25400 | 25400 | 25450 | 25400 | 402 |
| 520 | 20241018 | 104900 | 4414887450 | 25400 | 25400 | 25450 | 25400 | 532 |
| 521 | 20241018 | 104800 | 4401373250 | 25400 | 25400 | 25400 | 25400 | 192 |
| 522 | 20241018 | 104700 | 4396496450 | 25400 | 25400 | 25400 | 25350 | 429 |
| 523 | 20241018 | 104600 | 4385610050 | 25400 | 25400 | 25400 | 25400 | 95 |
| 524 | 20241018 | 104500 | 4383197050 | 25400 | 25400 | 25400 | 25400 | 431 |
| 525 | 20241018 | 104400 | 4372249650 | 25450 | 25400 | 25450 | 25400 | 155 |
| 526 | 20241018 | 104300 | 4368306450 | 25450 | 25400 | 25450 | 25400 | 95 |
| 527 | 20241018 | 104200 | 4365893400 | 25400 | 25400 | 25400 | 25350 | 194 |
| 528 | 20241018 | 104100 | 4360966650 | 25400 | 25400 | 25400 | 25400 | 36 |
| 529 | 20241018 | 104000 | 4360052250 | 25350 | 25450 | 25450 | 25350 | 977 |
| 530 | 20241018 | 103900 | 4335236100 | 25400 | 25400 | 25450 | 25400 | 1090 |
| 531 | 20241018 | 103800 | 4307549950 | 25300 | 25350 | 25350 | 25300 | 892 |
| 532 | 20241018 | 103700 | 4284937850 | 25300 | 25300 | 25300 | 25300 | 276 |
| 533 | 20241018 | 103600 | 4277955050 | 25300 | 25300 | 25300 | 25250 | 562 |
| 534 | 20241018 | 103500 | 4263745650 | 25300 | 25300 | 25300 | 25250 | 35 |
| 535 | 20241018 | 103400 | 4262860200 | 25300 | 25300 | 25300 | 25300 | 96 |
| 536 | 20241018 | 103300 | 4260431400 | 25300 | 25300 | 25300 | 25300 | 11 |
| 537 | 20241018 | 103200 | 4260153100 | 25300 | 25300 | 25300 | 25250 | 65 |
| 538 | 20241018 | 103100 | 4258510600 | 25350 | 25250 | 25350 | 25250 | 139 |
| 539 | 20241018 | 103000 | 4254993000 | 25300 | 25300 | 25300 | 25250 | 286 |
| 540 | 20241018 | 102900 | 4247761500 | 25250 | 25250 | 25250 | 25200 | 835 |
| 541 | 20241018 | 102800 | 4226691050 | 25200 | 25250 | 25250 | 25200 | 647 |
| 542 | 20241018 | 102700 | 4210357050 | 25300 | 25300 | 25350 | 25250 | 1806 |
| 543 | 20241018 | 102600 | 4164732800 | 25300 | 25350 | 25350 | 25250 | 550 |
| 544 | 20241018 | 102500 | 4150817500 | 25350 | 25300 | 25350 | 25300 | 104 |
| 545 | 20241018 | 102400 | 4148184500 | 25300 | 25350 | 25350 | 25300 | 1031 |
| 546 | 20241018 | 102300 | 4122098650 | 25350 | 25350 | 25350 | 25350 | 286 |
| 547 | 20241018 | 102200 | 4114848550 | 25350 | 25350 | 25350 | 25300 | 206 |
| 548 | 20241018 | 102100 | 4109626550 | 25350 | 25350 | 25350 | 25350 | 20 |
| 549 | 20241018 | 102000 | 4109119550 | 25350 | 25400 | 25400 | 25300 | 1174 |
| 550 | 20241018 | 101900 | 4079358650 | 25400 | 25400 | 25400 | 25400 | 9 |
| 551 | 20241018 | 101800 | 4079130050 | 25350 | 25400 | 25400 | 25350 | 32 |
| 552 | 20241018 | 101700 | 4078318600 | 25400 | 25400 | 25400 | 25350 | 73 |
| 553 | 20241018 | 101600 | 4076466800 | 25350 | 25350 | 25400 | 25350 | 409 |
| 554 | 20241018 | 101500 | 4066098150 | 25400 | 25450 | 25450 | 25350 | 84 |
| 555 | 20241018 | 101400 | 4063962800 | 25450 | 25400 | 25450 | 25300 | 2033 |
| 556 | 20241018 | 101300 | 4012436150 | 25400 | 25450 | 25450 | 25400 | 1700 |
| 557 | 20241018 | 101200 | 3969238200 | 25450 | 25500 | 25500 | 25450 | 287 |
| 558 | 20241018 | 101100 | 3961931600 | 25500 | 25400 | 25500 | 25400 | 3222 |
| 559 | 20241018 | 101000 | 3879938600 | 25450 | 25450 | 25450 | 25450 | 205 |
| 560 | 20241018 | 100900 | 3874721350 | 25450 | 25450 | 25450 | 25450 | 194 |
| 561 | 20241018 | 100800 | 3869784050 | 25400 | 25350 | 25400 | 25350 | 169 |
| 562 | 20241018 | 100700 | 3865492450 | 25350 | 25450 | 25450 | 25350 | 96 |
| 563 | 20241018 | 100600 | 3863056850 | 25450 | 25450 | 25450 | 25450 | 76 |
| 564 | 20241018 | 100500 | 3861122650 | 25450 | 25350 | 25450 | 25350 | 861 |
| 565 | 20241018 | 100400 | 3839211500 | 25350 | 25400 | 25400 | 25350 | 344 |
| 566 | 20241018 | 100300 | 3830488450 | 25450 | 25450 | 25450 | 25400 | 251 |
| 567 | 20241018 | 100200 | 3824110750 | 25400 | 25450 | 25450 | 25400 | 777 |
| 568 | 20241018 | 100100 | 3804366150 | 25450 | 25500 | 25500 | 25400 | 1149 |
| 569 | 20241018 | 100000 | 3775078450 | 25500 | 25500 | 25550 | 25500 | 226 |
| 570 | 20241018 | 095900 | 3769314700 | 25500 | 25500 | 25550 | 25500 | 1416 |
| 571 | 20241018 | 095800 | 3733206300 | 25500 | 25450 | 25500 | 25450 | 558 |
| 572 | 20241018 | 095700 | 3719002200 | 25450 | 25300 | 25450 | 25300 | 221 |
| 573 | 20241018 | 095600 | 3713386250 | 25400 | 25300 | 25400 | 25250 | 702 |
| 574 | 20241018 | 095500 | 3695608100 | 25250 | 25350 | 25400 | 25250 | 4165 |
| 575 | 20241018 | 095400 | 3590185350 | 25350 | 25400 | 25400 | 25300 | 780 |
| 576 | 20241018 | 095300 | 3570416350 | 25400 | 25450 | 25450 | 25400 | 3381 |
| 577 | 20241018 | 095200 | 3484512400 | 25450 | 25450 | 25450 | 25400 | 187 |
| 578 | 20241018 | 095100 | 3479753850 | 25450 | 25450 | 25450 | 25450 | 736 |
| 579 | 20241018 | 095000 | 3461022650 | 25450 | 25500 | 25500 | 25450 | 336 |
| 580 | 20241018 | 094900 | 3452458700 | 25500 | 25500 | 25500 | 25500 | 1193 |
| 581 | 20241018 | 094800 | 3422037200 | 25500 | 25600 | 25600 | 25500 | 150 |
| 582 | 20241018 | 094700 | 3418205450 | 25600 | 25500 | 25600 | 25500 | 412 |
| 583 | 20241018 | 094600 | 3407683250 | 25500 | 25550 | 25650 | 25500 | 1362 |
| 584 | 20241018 | 094500 | 3372872350 | 25650 | 25600 | 25650 | 25600 | 1785 |
| 585 | 20241018 | 094400 | 3327176300 | 25600 | 25600 | 25650 | 25550 | 1570 |
| 586 | 20241018 | 094300 | 3286985600 | 25600 | 25600 | 25600 | 25500 | 662 |
| 587 | 20241018 | 094200 | 3270069300 | 25550 | 25550 | 25600 | 25500 | 1000 |
| 588 | 20241018 | 094100 | 3244511800 | 25550 | 25550 | 25600 | 25500 | 3809 |
| 589 | 20241018 | 094000 | 3147217850 | 25550 | 25550 | 25550 | 25500 | 1942 |
| 590 | 20241018 | 093900 | 3097609400 | 25550 | 25500 | 25550 | 25500 | 1085 |
| 591 | 20241018 | 093800 | 3069905400 | 25500 | 25400 | 25500 | 25400 | 1945 |
| 592 | 20241018 | 093700 | 3020372100 | 25400 | 25300 | 25400 | 25300 | 1171 |
| 593 | 20241018 | 093600 | 2990674950 | 25300 | 25200 | 25350 | 25200 | 866 |
| 594 | 20241018 | 093500 | 2968773550 | 25150 | 25250 | 25300 | 25100 | 4109 |
| 595 | 20241018 | 093400 | 2865305650 | 25250 | 25150 | 25250 | 25100 | 4105 |
| 596 | 20241018 | 093300 | 2762145550 | 25200 | 25300 | 25300 | 25200 | 1919 |
| 597 | 20241018 | 093200 | 2713711350 | 25300 | 25250 | 25350 | 25200 | 1417 |
| 598 | 20241018 | 093100 | 2677847100 | 25200 | 25200 | 25250 | 25150 | 1859 |
| 599 | 20241018 | 093000 | 2631051700 | 25300 | 25300 | 25300 | 25150 | 745 |
| 600 | 20241018 | 092900 | 2612284300 | 25200 | 25250 | 25300 | 25150 | 2919 |
| 601 | 20241018 | 092800 | 2538786950 | 25250 | 25350 | 25400 | 25250 | 2054 |
| 602 | 20241018 | 092700 | 2486798100 | 25400 | 25450 | 25450 | 25400 | 1398 |
| 603 | 20241018 | 092600 | 2451288750 | 25450 | 25350 | 25500 | 25350 | 3186 |
| 604 | 20241018 | 092500 | 2370359800 | 25300 | 25350 | 25400 | 25250 | 1752 |
| 605 | 20241018 | 092400 | 2325993750 | 25400 | 25400 | 25450 | 25300 | 220 |
| 606 | 20241018 | 092300 | 2320410000 | 25400 | 25300 | 25400 | 25250 | 1459 |
| 607 | 20241018 | 092200 | 2283472000 | 25300 | 25400 | 25400 | 25200 | 2154 |
| 608 | 20241018 | 092100 | 2229002100 | 25400 | 25550 | 25550 | 25350 | 11560 |
| 609 | 20241018 | 092000 | 1934713950 | 25550 | 25500 | 25550 | 25500 | 605 |
| 610 | 20241018 | 091900 | 1919280400 | 25500 | 25550 | 25550 | 25450 | 1647 |
| 611 | 20241018 | 091800 | 1877273250 | 25550 | 25400 | 25550 | 25400 | 838 |
| 612 | 20241018 | 091700 | 1855899900 | 25450 | 25550 | 25550 | 25400 | 7690 |
| 613 | 20241018 | 091600 | 1659703750 | 25550 | 25550 | 25600 | 25550 | 499 |
| 614 | 20241018 | 091500 | 1646936600 | 25550 | 25650 | 25650 | 25550 | 622 |
| 615 | 20241018 | 091400 | 1631013750 | 25600 | 25550 | 25600 | 25550 | 1588 |
| 616 | 20241018 | 091300 | 1590368300 | 25600 | 25550 | 25600 | 25550 | 2625 |
| 617 | 20241018 | 091200 | 1523293800 | 25550 | 25600 | 25650 | 25550 | 1504 |
| 618 | 20241018 | 091100 | 1484842700 | 25600 | 25700 | 25700 | 25550 | 2794 |
| 619 | 20241018 | 091000 | 1413261350 | 25700 | 25750 | 25750 | 25600 | 3815 |
| 620 | 20241018 | 090900 | 1315282000 | 25750 | 25600 | 25750 | 25550 | 5809 |
| 621 | 20241018 | 090800 | 1166161350 | 25550 | 25550 | 25650 | 25500 | 5919 |
| 622 | 20241018 | 090700 | 1014739450 | 25550 | 25500 | 25550 | 25450 | 1606 |
| 623 | 20241018 | 090600 | 973753650 | 25500 | 25450 | 25550 | 25450 | 3516 |
| 624 | 20241018 | 090500 | 884143100 | 25450 | 25450 | 25450 | 25400 | 2176 |
| 625 | 20241018 | 090400 | 828764700 | 25450 | 25450 | 25500 | 25400 | 4455 |
| 626 | 20241018 | 090300 | 715399850 | 25500 | 25350 | 25500 | 25350 | 7451 |
| 627 | 20241018 | 090200 | 525745300 | 25400 | 25450 | 25450 | 25400 | 6737 |
| 628 | 20241018 | 090100 | 354472000 | 25450 | 25400 | 25500 | 25400 | 3811 |
| 629 | 20241018 | 090000 | 257455650 | 25350 | 25050 | 25450 | 25050 | 9861 |