34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 193300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 3 | 20241017 | 193200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20241017 | 193100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20241017 | 193000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20241017 | 192900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20241017 | 192800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20241017 | 192700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20241017 | 192600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20241017 | 192500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20241017 | 192400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20241017 | 192300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20241017 | 192200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20241017 | 192100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20241017 | 192000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20241017 | 191900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20241017 | 191800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20241017 | 191700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20241017 | 191600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20241017 | 191500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20241017 | 191400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20241017 | 191300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20241017 | 191200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20241017 | 191100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20241017 | 191000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20241017 | 190900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20241017 | 190800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20241017 | 190700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20241017 | 190600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20241017 | 190500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20241017 | 190400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20241017 | 190300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 33 | 20241017 | 190200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20241017 | 190100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20241017 | 190000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20241017 | 185900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20241017 | 185800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20241017 | 185700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20241017 | 185600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20241017 | 185500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20241017 | 185400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20241017 | 185300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20241017 | 185200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20241017 | 185100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20241017 | 185000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20241017 | 184900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20241017 | 184800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20241017 | 184700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20241017 | 184600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20241017 | 184500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20241017 | 184400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20241017 | 184300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20241017 | 184200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20241017 | 184100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20241017 | 184000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20241017 | 183900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20241017 | 183800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20241017 | 183700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20241017 | 183600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20241017 | 183500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20241017 | 183400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20241017 | 183300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 63 | 20241017 | 183200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20241017 | 183100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20241017 | 183000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20241017 | 182900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20241017 | 182800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20241017 | 182700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20241017 | 182600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20241017 | 182500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20241017 | 182400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20241017 | 182300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20241017 | 182200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20241017 | 182100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20241017 | 182000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20241017 | 181900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20241017 | 181800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20241017 | 181700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20241017 | 181600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20241017 | 181500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20241017 | 181400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20241017 | 181300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20241017 | 181200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20241017 | 181100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20241017 | 181000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20241017 | 180900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20241017 | 180800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20241017 | 180700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20241017 | 180600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20241017 | 180500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20241017 | 180400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20241017 | 180300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 93 | 20241017 | 180200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20241017 | 180100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20241017 | 180000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20241017 | 175900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20241017 | 175800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20241017 | 175700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20241017 | 175600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20241017 | 175500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20241017 | 175400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20241017 | 175300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20241017 | 175200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20241017 | 175100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20241017 | 175000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20241017 | 174900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20241017 | 174800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20241017 | 174700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20241017 | 174600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20241017 | 174500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20241017 | 174400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20241017 | 174300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20241017 | 174200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20241017 | 174100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20241017 | 174000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20241017 | 173900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20241017 | 173800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20241017 | 173700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20241017 | 173600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20241017 | 173500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20241017 | 173400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20241017 | 173300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 123 | 20241017 | 173200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20241017 | 173100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20241017 | 173000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20241017 | 172900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20241017 | 172800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20241017 | 172700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20241017 | 172600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20241017 | 172500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20241017 | 172400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20241017 | 172300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20241017 | 172200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20241017 | 172100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20241017 | 172000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20241017 | 171900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20241017 | 171800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20241017 | 171700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20241017 | 171600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20241017 | 171500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20241017 | 171400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20241017 | 171300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20241017 | 171200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20241017 | 171100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20241017 | 171000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20241017 | 170900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20241017 | 170800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20241017 | 170700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20241017 | 170600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20241017 | 170500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20241017 | 170400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20241017 | 170300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 153 | 20241017 | 170200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20241017 | 170100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20241017 | 170000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20241017 | 165900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20241017 | 165800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20241017 | 165700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20241017 | 165600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20241017 | 165500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20241017 | 165400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20241017 | 165300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20241017 | 165200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20241017 | 165100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20241017 | 165000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20241017 | 164900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20241017 | 164800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20241017 | 164700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20241017 | 164600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20241017 | 164500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20241017 | 164400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20241017 | 164300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20241017 | 164200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20241017 | 164100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20241017 | 164000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20241017 | 163900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20241017 | 163800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20241017 | 163700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20241017 | 163600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20241017 | 163500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20241017 | 163400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20241017 | 163300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 183 | 20241017 | 163200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20241017 | 163100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20241017 | 163000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20241017 | 162900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20241017 | 162800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20241017 | 162700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20241017 | 162600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20241017 | 162500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20241017 | 162400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20241017 | 162300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20241017 | 162200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20241017 | 162100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20241017 | 162000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20241017 | 161900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20241017 | 161800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20241017 | 161700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20241017 | 161600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20241017 | 161500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20241017 | 161400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20241017 | 161300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20241017 | 161200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20241017 | 161100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20241017 | 161000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20241017 | 160900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20241017 | 160800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20241017 | 160700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20241017 | 160600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20241017 | 160500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20241017 | 160400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20241017 | 160300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 213 | 20241017 | 160200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20241017 | 160100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20241017 | 160000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20241017 | 155900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20241017 | 155800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20241017 | 155700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20241017 | 155600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20241017 | 155500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20241017 | 155400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20241017 | 155300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20241017 | 155200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20241017 | 155100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20241017 | 155000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20241017 | 154900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20241017 | 154800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20241017 | 154700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20241017 | 154600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20241017 | 154500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20241017 | 154400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20241017 | 154300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20241017 | 154200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20241017 | 154100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20241017 | 154000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20241017 | 153900 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20241017 | 153800 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20241017 | 153700 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20241017 | 153600 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20241017 | 153500 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20241017 | 153400 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20241017 | 153300 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 243 | 20241017 | 153200 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20241017 | 153100 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20241017 | 153000 | 20724206700 | 44200 | 44200 | 44200 | 44200 | 8629 |
| 246 | 20241017 | 152900 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20241017 | 152800 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20241017 | 152700 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20241017 | 152600 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20241017 | 152500 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20241017 | 152400 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20241017 | 152300 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20241017 | 152200 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20241017 | 152100 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 255 | 20241017 | 152000 | 20342804900 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20241017 | 151900 | 20342804900 | 44150 | 44150 | 44200 | 44150 | 612 |
| 257 | 20241017 | 151800 | 20315765650 | 44150 | 44150 | 44200 | 44150 | 750 |
| 258 | 20241017 | 151700 | 20282619800 | 44150 | 44150 | 44200 | 44150 | 403 |
| 259 | 20241017 | 151600 | 20264825800 | 44200 | 44150 | 44200 | 44150 | 298 |
| 260 | 20241017 | 151500 | 20251666250 | 44200 | 44150 | 44200 | 44150 | 1684 |
| 261 | 20241017 | 151400 | 20177239200 | 44150 | 44000 | 44150 | 44000 | 3039 |
| 262 | 20241017 | 151300 | 20043129550 | 44000 | 44100 | 44150 | 44000 | 1089 |
| 263 | 20241017 | 151200 | 19995151400 | 44100 | 44050 | 44150 | 44050 | 1967 |
| 264 | 20241017 | 151100 | 19908479000 | 44050 | 44050 | 44100 | 44050 | 1381 |
| 265 | 20241017 | 151000 | 19847623100 | 44100 | 44050 | 44100 | 44050 | 424 |
| 266 | 20241017 | 150900 | 19828944500 | 44100 | 44100 | 44150 | 44050 | 1533 |
| 267 | 20241017 | 150800 | 19761333450 | 44100 | 44150 | 44150 | 44100 | 604 |
| 268 | 20241017 | 150700 | 19734680750 | 44150 | 44100 | 44150 | 44100 | 3358 |
| 269 | 20241017 | 150600 | 19586443950 | 44100 | 44100 | 44150 | 44100 | 436 |
| 270 | 20241017 | 150500 | 19567214250 | 44100 | 44150 | 44150 | 44100 | 825 |
| 271 | 20241017 | 150400 | 19530809400 | 44150 | 44150 | 44200 | 44150 | 615 |
| 272 | 20241017 | 150300 | 19503655900 | 44150 | 44150 | 44200 | 44150 | 652 |
| 273 | 20241017 | 150200 | 19474867550 | 44150 | 44200 | 44250 | 44150 | 389 |
| 274 | 20241017 | 150100 | 19457683250 | 44200 | 44150 | 44250 | 44150 | 480 |
| 275 | 20241017 | 150000 | 19436488700 | 44150 | 44150 | 44250 | 44150 | 251 |
| 276 | 20241017 | 145900 | 19425394300 | 44250 | 44200 | 44250 | 44150 | 820 |
| 277 | 20241017 | 145800 | 19389146600 | 44200 | 44250 | 44300 | 44200 | 386 |
| 278 | 20241017 | 145700 | 19372070300 | 44300 | 44250 | 44300 | 44250 | 590 |
| 279 | 20241017 | 145600 | 19345960150 | 44250 | 44250 | 44300 | 44250 | 373 |
| 280 | 20241017 | 145500 | 19329447950 | 44250 | 44250 | 44300 | 44250 | 604 |
| 281 | 20241017 | 145400 | 19302718750 | 44300 | 44250 | 44300 | 44250 | 388 |
| 282 | 20241017 | 145300 | 19285545400 | 44250 | 44250 | 44300 | 44250 | 452 |
| 283 | 20241017 | 145200 | 19265537200 | 44250 | 44200 | 44300 | 44200 | 607 |
| 284 | 20241017 | 145100 | 19238696500 | 44200 | 44250 | 44300 | 44200 | 640 |
| 285 | 20241017 | 145000 | 19210373950 | 44250 | 44250 | 44300 | 44250 | 604 |
| 286 | 20241017 | 144900 | 19183646500 | 44300 | 44250 | 44300 | 44250 | 472 |
| 287 | 20241017 | 144800 | 19162747700 | 44250 | 44250 | 44300 | 44250 | 483 |
| 288 | 20241017 | 144700 | 19141371850 | 44250 | 44250 | 44300 | 44250 | 224 |
| 289 | 20241017 | 144600 | 19131456650 | 44300 | 44250 | 44300 | 44250 | 299 |
| 290 | 20241017 | 144500 | 19118221850 | 44250 | 44250 | 44300 | 44250 | 574 |
| 291 | 20241017 | 144400 | 19092815900 | 44250 | 44250 | 44300 | 44250 | 338 |
| 292 | 20241017 | 144300 | 19077849650 | 44250 | 44300 | 44350 | 44250 | 369 |
| 293 | 20241017 | 144200 | 19061516950 | 44300 | 44300 | 44350 | 44300 | 693 |
| 294 | 20241017 | 144100 | 19030808750 | 44300 | 44300 | 44350 | 44300 | 1395 |
| 295 | 20241017 | 144000 | 18969005900 | 44300 | 44350 | 44400 | 44300 | 587 |
| 296 | 20241017 | 143900 | 18942977600 | 44350 | 44350 | 44400 | 44300 | 370 |
| 297 | 20241017 | 143800 | 18926560850 | 44300 | 44350 | 44400 | 44300 | 1194 |
| 298 | 20241017 | 143700 | 18873597850 | 44400 | 44350 | 44400 | 44350 | 373 |
| 299 | 20241017 | 143600 | 18857048250 | 44350 | 44400 | 44450 | 44350 | 1725 |
| 300 | 20241017 | 143500 | 18780528400 | 44400 | 44400 | 44500 | 44400 | 1023 |
| 301 | 20241017 | 143400 | 18735079300 | 44400 | 44450 | 44500 | 44400 | 314 |
| 302 | 20241017 | 143300 | 18721121550 | 44450 | 44450 | 44500 | 44450 | 250 |
| 303 | 20241017 | 143200 | 18710002650 | 44500 | 44450 | 44500 | 44450 | 262 |
| 304 | 20241017 | 143100 | 18698352000 | 44450 | 44450 | 44500 | 44450 | 204 |
| 305 | 20241017 | 143000 | 18689278700 | 44450 | 44450 | 44500 | 44450 | 192 |
| 306 | 20241017 | 142900 | 18680739450 | 44450 | 44400 | 44500 | 44400 | 221 |
| 307 | 20241017 | 142800 | 18670911200 | 44400 | 44400 | 44500 | 44400 | 280 |
| 308 | 20241017 | 142700 | 18658464850 | 44400 | 44400 | 44500 | 44400 | 230 |
| 309 | 20241017 | 142600 | 18648245850 | 44450 | 44400 | 44450 | 44400 | 448 |
| 310 | 20241017 | 142500 | 18628341900 | 44400 | 44450 | 44500 | 44400 | 204 |
| 311 | 20241017 | 142400 | 18619277450 | 44450 | 44450 | 44450 | 44400 | 660 |
| 312 | 20241017 | 142300 | 18589955950 | 44400 | 44400 | 44450 | 44400 | 271 |
| 313 | 20241017 | 142200 | 18577917250 | 44400 | 44400 | 44450 | 44400 | 143 |
| 314 | 20241017 | 142100 | 18571564650 | 44400 | 44400 | 44450 | 44400 | 923 |
| 315 | 20241017 | 142000 | 18530564150 | 44400 | 44400 | 44450 | 44400 | 87 |
| 316 | 20241017 | 141900 | 18526700700 | 44400 | 44400 | 44500 | 44400 | 152 |
| 317 | 20241017 | 141800 | 18519940050 | 44400 | 44450 | 44500 | 44400 | 443 |
| 318 | 20241017 | 141700 | 18500240600 | 44450 | 44400 | 44500 | 44400 | 175 |
| 319 | 20241017 | 141600 | 18492462250 | 44500 | 44450 | 44500 | 44400 | 376 |
| 320 | 20241017 | 141500 | 18475749950 | 44550 | 44450 | 44550 | 44450 | 217 |
| 321 | 20241017 | 141400 | 18466096300 | 44450 | 44450 | 44500 | 44450 | 274 |
| 322 | 20241017 | 141300 | 18453905800 | 44450 | 44500 | 44500 | 44450 | 621 |
| 323 | 20241017 | 141200 | 18426274100 | 44450 | 44500 | 44600 | 44450 | 607 |
| 324 | 20241017 | 141100 | 18399259250 | 44500 | 44500 | 44600 | 44500 | 351 |
| 325 | 20241017 | 141000 | 18383630500 | 44550 | 44500 | 44550 | 44500 | 177 |
| 326 | 20241017 | 140900 | 18375748350 | 44500 | 44550 | 44600 | 44500 | 341 |
| 327 | 20241017 | 140800 | 18360557150 | 44500 | 44500 | 44550 | 44500 | 59 |
| 328 | 20241017 | 140700 | 18357930950 | 44500 | 44450 | 44550 | 44450 | 241 |
| 329 | 20241017 | 140600 | 18347202250 | 44450 | 44500 | 44550 | 44450 | 457 |
| 330 | 20241017 | 140500 | 18326862250 | 44500 | 44550 | 44600 | 44500 | 274 |
| 331 | 20241017 | 140400 | 18314656650 | 44550 | 44600 | 44650 | 44550 | 182 |
| 332 | 20241017 | 140300 | 18306537750 | 44550 | 44550 | 44600 | 44550 | 388 |
| 333 | 20241017 | 140200 | 18289244800 | 44550 | 44550 | 44650 | 44550 | 158 |
| 334 | 20241017 | 140100 | 18282199500 | 44550 | 44600 | 44650 | 44550 | 141 |
| 335 | 20241017 | 140000 | 18275908600 | 44600 | 44550 | 44650 | 44500 | 389 |
| 336 | 20241017 | 135900 | 18258566750 | 44600 | 44550 | 44600 | 44550 | 264 |
| 337 | 20241017 | 135800 | 18246794600 | 44700 | 44600 | 44700 | 44550 | 349 |
| 338 | 20241017 | 135700 | 18231219500 | 44600 | 44600 | 44650 | 44550 | 574 |
| 339 | 20241017 | 135600 | 18205617500 | 44600 | 44600 | 44650 | 44550 | 546 |
| 340 | 20241017 | 135500 | 18181277450 | 44600 | 44600 | 44700 | 44600 | 415 |
| 341 | 20241017 | 135400 | 18162749450 | 44600 | 44600 | 44650 | 44600 | 131 |
| 342 | 20241017 | 135300 | 18156902100 | 44600 | 44650 | 44650 | 44550 | 402 |
| 343 | 20241017 | 135200 | 18138958550 | 44650 | 44600 | 44700 | 44550 | 538 |
| 344 | 20241017 | 135100 | 18114952250 | 44650 | 44650 | 44650 | 44600 | 100 |
| 345 | 20241017 | 135000 | 18110487600 | 44650 | 44700 | 44750 | 44600 | 842 |
| 346 | 20241017 | 134900 | 18072873850 | 44650 | 44650 | 44700 | 44650 | 279 |
| 347 | 20241017 | 134800 | 18060405500 | 44700 | 44650 | 44700 | 44600 | 272 |
| 348 | 20241017 | 134700 | 18048250500 | 44650 | 44700 | 44750 | 44650 | 342 |
| 349 | 20241017 | 134600 | 18032970100 | 44700 | 44650 | 44700 | 44650 | 450 |
| 350 | 20241017 | 134500 | 18012861100 | 44650 | 44650 | 44700 | 44650 | 357 |
| 351 | 20241017 | 134400 | 17996912800 | 44650 | 44700 | 44700 | 44650 | 352 |
| 352 | 20241017 | 134300 | 17981184650 | 44650 | 44700 | 44700 | 44650 | 262 |
| 353 | 20241017 | 134200 | 17969474600 | 44700 | 44650 | 44700 | 44650 | 301 |
| 354 | 20241017 | 134100 | 17956022300 | 44700 | 44650 | 44700 | 44600 | 571 |
| 355 | 20241017 | 134000 | 17930522200 | 44650 | 44650 | 44650 | 44600 | 507 |
| 356 | 20241017 | 133900 | 17907895300 | 44600 | 44550 | 44650 | 44550 | 434 |
| 357 | 20241017 | 133800 | 17888527100 | 44550 | 44550 | 44650 | 44550 | 500 |
| 358 | 20241017 | 133700 | 17866233900 | 44600 | 44600 | 44600 | 44550 | 323 |
| 359 | 20241017 | 133600 | 17851829350 | 44600 | 44550 | 44600 | 44500 | 278 |
| 360 | 20241017 | 133500 | 17839441950 | 44550 | 44550 | 44600 | 44500 | 900 |
| 361 | 20241017 | 133400 | 17799365450 | 44550 | 44550 | 44550 | 44500 | 365 |
| 362 | 20241017 | 133300 | 17783109150 | 44550 | 44600 | 44650 | 44500 | 720 |
| 363 | 20241017 | 133200 | 17751018450 | 44600 | 44600 | 44600 | 44550 | 470 |
| 364 | 20241017 | 133100 | 17730067400 | 44600 | 44650 | 44650 | 44500 | 1083 |
| 365 | 20241017 | 133000 | 17681734750 | 44650 | 44600 | 44650 | 44600 | 804 |
| 366 | 20241017 | 132900 | 17645843150 | 44650 | 44550 | 44650 | 44500 | 408 |
| 367 | 20241017 | 132800 | 17627652400 | 44550 | 44600 | 44600 | 44500 | 622 |
| 368 | 20241017 | 132700 | 17599930000 | 44550 | 44600 | 44600 | 44500 | 457 |
| 369 | 20241017 | 132600 | 17579559150 | 44600 | 44600 | 44600 | 44550 | 291 |
| 370 | 20241017 | 132500 | 17566583600 | 44550 | 44500 | 44550 | 44500 | 369 |
| 371 | 20241017 | 132400 | 17550145350 | 44550 | 44550 | 44600 | 44550 | 654 |
| 372 | 20241017 | 132300 | 17520995250 | 44600 | 44550 | 44600 | 44500 | 295 |
| 373 | 20241017 | 132200 | 17507848600 | 44550 | 44500 | 44550 | 44450 | 504 |
| 374 | 20241017 | 132100 | 17485413650 | 44500 | 44550 | 44550 | 44500 | 323 |
| 375 | 20241017 | 132000 | 17471031100 | 44550 | 44500 | 44550 | 44500 | 365 |
| 376 | 20241017 | 131900 | 17454779000 | 44450 | 44500 | 44550 | 44450 | 298 |
| 377 | 20241017 | 131800 | 17441511850 | 44500 | 44500 | 44500 | 44450 | 331 |
| 378 | 20241017 | 131700 | 17426782800 | 44500 | 44500 | 44500 | 44450 | 486 |
| 379 | 20241017 | 131600 | 17405164250 | 44550 | 44550 | 44600 | 44500 | 448 |
| 380 | 20241017 | 131500 | 17385216950 | 44500 | 44550 | 44550 | 44500 | 541 |
| 381 | 20241017 | 131400 | 17361129200 | 44550 | 44450 | 44550 | 44450 | 338 |
| 382 | 20241017 | 131300 | 17346089050 | 44500 | 44450 | 44500 | 44400 | 240 |
| 383 | 20241017 | 131200 | 17335420450 | 44450 | 44400 | 44450 | 44400 | 197 |
| 384 | 20241017 | 131100 | 17326664800 | 44400 | 44400 | 44450 | 44400 | 423 |
| 385 | 20241017 | 131000 | 17307867400 | 44400 | 44400 | 44450 | 44350 | 158 |
| 386 | 20241017 | 130900 | 17300854150 | 44350 | 44350 | 44400 | 44350 | 606 |
| 387 | 20241017 | 130800 | 17273975750 | 44400 | 44300 | 44400 | 44300 | 316 |
| 388 | 20241017 | 130700 | 17259962550 | 44300 | 44350 | 44400 | 44300 | 329 |
| 389 | 20241017 | 130600 | 17245378900 | 44300 | 44350 | 44400 | 44300 | 400 |
| 390 | 20241017 | 130500 | 17227639450 | 44350 | 44350 | 44350 | 44300 | 710 |
| 391 | 20241017 | 130400 | 17196151450 | 44350 | 44450 | 44450 | 44350 | 737 |
| 392 | 20241017 | 130300 | 17163456700 | 44450 | 44450 | 44500 | 44350 | 2158 |
| 393 | 20241017 | 130200 | 17067615600 | 44500 | 44500 | 44500 | 44450 | 763 |
| 394 | 20241017 | 130100 | 17033687600 | 44500 | 44500 | 44550 | 44450 | 386 |
| 395 | 20241017 | 130000 | 17016512250 | 44500 | 44550 | 44550 | 44450 | 664 |
| 396 | 20241017 | 125900 | 16986974400 | 44550 | 44600 | 44600 | 44500 | 2403 |
| 397 | 20241017 | 125800 | 16879975200 | 44600 | 44600 | 44600 | 44550 | 379 |
| 398 | 20241017 | 125700 | 16863072450 | 44600 | 44600 | 44600 | 44600 | 143 |
| 399 | 20241017 | 125600 | 16856694650 | 44550 | 44550 | 44600 | 44550 | 178 |
| 400 | 20241017 | 125500 | 16848759800 | 44550 | 44600 | 44600 | 44550 | 191 |
| 401 | 20241017 | 125400 | 16840246300 | 44550 | 44600 | 44650 | 44550 | 1209 |
| 402 | 20241017 | 125300 | 16786374000 | 44550 | 44600 | 44650 | 44550 | 294 |
| 403 | 20241017 | 125200 | 16773262850 | 44600 | 44600 | 44650 | 44550 | 226 |
| 404 | 20241017 | 125100 | 16763178350 | 44600 | 44600 | 44650 | 44550 | 453 |
| 405 | 20241017 | 125000 | 16742982900 | 44600 | 44650 | 44650 | 44550 | 685 |
| 406 | 20241017 | 124900 | 16712426900 | 44650 | 44650 | 44650 | 44600 | 204 |
| 407 | 20241017 | 124800 | 16703322950 | 44650 | 44550 | 44650 | 44550 | 253 |
| 408 | 20241017 | 124700 | 16692039850 | 44600 | 44600 | 44600 | 44550 | 219 |
| 409 | 20241017 | 124600 | 16682272700 | 44600 | 44600 | 44600 | 44550 | 122 |
| 410 | 20241017 | 124500 | 16676832850 | 44600 | 44650 | 44650 | 44550 | 91 |
| 411 | 20241017 | 124400 | 16672775050 | 44600 | 44600 | 44650 | 44600 | 750 |
| 412 | 20241017 | 124300 | 16639317200 | 44600 | 44600 | 44650 | 44600 | 507 |
| 413 | 20241017 | 124200 | 16616700000 | 44650 | 44600 | 44650 | 44600 | 210 |
| 414 | 20241017 | 124100 | 16607328400 | 44600 | 44650 | 44650 | 44600 | 560 |
| 415 | 20241017 | 124000 | 16582346100 | 44650 | 44650 | 44650 | 44600 | 330 |
| 416 | 20241017 | 123900 | 16567622400 | 44600 | 44700 | 44700 | 44600 | 787 |
| 417 | 20241017 | 123800 | 16532498500 | 44700 | 44650 | 44700 | 44650 | 298 |
| 418 | 20241017 | 123700 | 16519189400 | 44650 | 44700 | 44700 | 44600 | 863 |
| 419 | 20241017 | 123600 | 16480653900 | 44650 | 44700 | 44700 | 44650 | 553 |
| 420 | 20241017 | 123500 | 16455941100 | 44650 | 44650 | 44700 | 44650 | 175 |
| 421 | 20241017 | 123400 | 16448119950 | 44650 | 44700 | 44700 | 44650 | 92 |
| 422 | 20241017 | 123300 | 16444008900 | 44700 | 44700 | 44700 | 44650 | 4882 |
| 423 | 20241017 | 123200 | 16225784500 | 44800 | 44750 | 44800 | 44750 | 822 |
| 424 | 20241017 | 123100 | 16188993600 | 44800 | 44800 | 44800 | 44750 | 100 |
| 425 | 20241017 | 123000 | 16184514300 | 44800 | 44850 | 44850 | 44800 | 305 |
| 426 | 20241017 | 122900 | 16170843100 | 44800 | 44800 | 44850 | 44800 | 166 |
| 427 | 20241017 | 122800 | 16163399500 | 44850 | 44800 | 44850 | 44800 | 162 |
| 428 | 20241017 | 122700 | 16156137050 | 44850 | 44850 | 44850 | 44800 | 193 |
| 429 | 20241017 | 122600 | 16147482950 | 44800 | 44850 | 44850 | 44800 | 1039 |
| 430 | 20241017 | 122500 | 16100931900 | 44800 | 44750 | 44850 | 44750 | 164 |
| 431 | 20241017 | 122400 | 16093582800 | 44800 | 44850 | 44850 | 44750 | 1169 |
| 432 | 20241017 | 122300 | 16041211450 | 44800 | 44850 | 44850 | 44800 | 246 |
| 433 | 20241017 | 122200 | 16030178850 | 44850 | 44850 | 44850 | 44800 | 189 |
| 434 | 20241017 | 122100 | 16021702500 | 44850 | 44800 | 44850 | 44800 | 197 |
| 435 | 20241017 | 122000 | 16012869700 | 44800 | 44800 | 44850 | 44800 | 125 |
| 436 | 20241017 | 121900 | 16007265050 | 44800 | 44850 | 44900 | 44800 | 677 |
| 437 | 20241017 | 121800 | 15976893450 | 44850 | 44900 | 44900 | 44850 | 163 |
| 438 | 20241017 | 121700 | 15969576450 | 44850 | 44900 | 44900 | 44850 | 435 |
| 439 | 20241017 | 121600 | 15950065300 | 44900 | 44900 | 44900 | 44850 | 240 |
| 440 | 20241017 | 121500 | 15939291650 | 44850 | 44850 | 44900 | 44850 | 175 |
| 441 | 20241017 | 121400 | 15931434900 | 44900 | 44900 | 44900 | 44850 | 249 |
| 442 | 20241017 | 121300 | 15920259700 | 44900 | 44800 | 44900 | 44800 | 343 |
| 443 | 20241017 | 121200 | 15904873500 | 44850 | 44850 | 44850 | 44850 | 262 |
| 444 | 20241017 | 121100 | 15893122800 | 44850 | 44850 | 44850 | 44800 | 247 |
| 445 | 20241017 | 121000 | 15882046150 | 44850 | 44850 | 44850 | 44800 | 209 |
| 446 | 20241017 | 120900 | 15872673950 | 44850 | 44800 | 44850 | 44800 | 96 |
| 447 | 20241017 | 120800 | 15868369950 | 44800 | 44800 | 44800 | 44750 | 670 |
| 448 | 20241017 | 120700 | 15838354050 | 44800 | 44750 | 44800 | 44750 | 100 |
| 449 | 20241017 | 120600 | 15833876400 | 44800 | 44800 | 44800 | 44750 | 168 |
| 450 | 20241017 | 120500 | 15826351100 | 44800 | 44800 | 44800 | 44750 | 171 |
| 451 | 20241017 | 120400 | 15818692600 | 44800 | 44750 | 44800 | 44750 | 176 |
| 452 | 20241017 | 120300 | 15810810300 | 44750 | 44750 | 44800 | 44750 | 157 |
| 453 | 20241017 | 120200 | 15803781400 | 44750 | 44800 | 44800 | 44750 | 428 |
| 454 | 20241017 | 120100 | 15784625200 | 44750 | 44800 | 44800 | 44750 | 360 |
| 455 | 20241017 | 120000 | 15768503400 | 44800 | 44750 | 44800 | 44750 | 101 |
| 456 | 20241017 | 115900 | 15763980750 | 44750 | 44750 | 44800 | 44750 | 219 |
| 457 | 20241017 | 115800 | 15754175850 | 44800 | 44750 | 44800 | 44750 | 1563 |
| 458 | 20241017 | 115700 | 15684215500 | 44800 | 44750 | 44800 | 44750 | 221 |
| 459 | 20241017 | 115600 | 15674317250 | 44750 | 44750 | 44800 | 44750 | 209 |
| 460 | 20241017 | 115500 | 15664957750 | 44750 | 44750 | 44800 | 44750 | 959 |
| 461 | 20241017 | 115400 | 15621999900 | 44800 | 44800 | 44800 | 44750 | 360 |
| 462 | 20241017 | 115300 | 15605873550 | 44750 | 44800 | 44800 | 44750 | 318 |
| 463 | 20241017 | 115200 | 15591631600 | 44750 | 44750 | 44800 | 44750 | 159 |
| 464 | 20241017 | 115100 | 15584511550 | 44750 | 44700 | 44750 | 44700 | 1186 |
| 465 | 20241017 | 115000 | 15531466200 | 44750 | 44750 | 44750 | 44700 | 212 |
| 466 | 20241017 | 114900 | 15521982250 | 44700 | 44700 | 44750 | 44700 | 158 |
| 467 | 20241017 | 114800 | 15514916550 | 44750 | 44750 | 44750 | 44700 | 173 |
| 468 | 20241017 | 114700 | 15507178700 | 44700 | 44700 | 44750 | 44650 | 334 |
| 469 | 20241017 | 114600 | 15492240750 | 44750 | 44700 | 44750 | 44700 | 251 |
| 470 | 20241017 | 114500 | 15481018750 | 44700 | 44700 | 44750 | 44700 | 152 |
| 471 | 20241017 | 114400 | 15474221600 | 44700 | 44700 | 44750 | 44700 | 259 |
| 472 | 20241017 | 114300 | 15462636000 | 44750 | 44750 | 44750 | 44700 | 201 |
| 473 | 20241017 | 114200 | 15453644400 | 44700 | 44750 | 44750 | 44700 | 202 |
| 474 | 20241017 | 114100 | 15444608550 | 44700 | 44700 | 44750 | 44650 | 1303 |
| 475 | 20241017 | 114000 | 15386351050 | 44750 | 44750 | 44800 | 44750 | 944 |
| 476 | 20241017 | 113900 | 15344099200 | 44750 | 44800 | 44800 | 44750 | 149 |
| 477 | 20241017 | 113800 | 15337425750 | 44750 | 44800 | 44800 | 44750 | 180 |
| 478 | 20241017 | 113700 | 15329366300 | 44750 | 44700 | 44800 | 44700 | 343 |
| 479 | 20241017 | 113600 | 15314017350 | 44700 | 44700 | 44750 | 44700 | 308 |
| 480 | 20241017 | 113500 | 15300241900 | 44700 | 44750 | 44750 | 44700 | 176 |
| 481 | 20241017 | 113400 | 15292370200 | 44700 | 44700 | 44750 | 44700 | 140 |
| 482 | 20241017 | 113300 | 15286106550 | 44700 | 44750 | 44800 | 44700 | 463 |
| 483 | 20241017 | 113200 | 15265383500 | 44800 | 44750 | 44800 | 44700 | 146 |
| 484 | 20241017 | 113100 | 15258852900 | 44750 | 44750 | 44800 | 44700 | 182 |
| 485 | 20241017 | 113000 | 15250707050 | 44700 | 44800 | 44800 | 44700 | 573 |
| 486 | 20241017 | 112900 | 15225063450 | 44800 | 44800 | 44800 | 44750 | 226 |
| 487 | 20241017 | 112800 | 15214944450 | 44750 | 44800 | 44800 | 44750 | 176 |
| 488 | 20241017 | 112700 | 15207064200 | 44800 | 44750 | 44800 | 44750 | 286 |
| 489 | 20241017 | 112600 | 15194254800 | 44800 | 44800 | 44800 | 44750 | 218 |
| 490 | 20241017 | 112500 | 15184491400 | 44800 | 44850 | 44850 | 44750 | 462 |
| 491 | 20241017 | 112400 | 15163797000 | 44800 | 44800 | 44850 | 44750 | 341 |
| 492 | 20241017 | 112300 | 15148518500 | 44800 | 44800 | 44850 | 44800 | 346 |
| 493 | 20241017 | 112200 | 15133013550 | 44800 | 44750 | 44800 | 44650 | 356 |
| 494 | 20241017 | 112100 | 15117069850 | 44750 | 44800 | 44800 | 44650 | 639 |
| 495 | 20241017 | 112000 | 15088484050 | 44750 | 44750 | 44800 | 44750 | 362 |
| 496 | 20241017 | 111900 | 15072272600 | 44800 | 44750 | 44800 | 44700 | 458 |
| 497 | 20241017 | 111800 | 15051772150 | 44750 | 44750 | 44750 | 44700 | 143 |
| 498 | 20241017 | 111700 | 15045377150 | 44700 | 44650 | 44750 | 44650 | 434 |
| 499 | 20241017 | 111600 | 15025972850 | 44700 | 44700 | 44700 | 44650 | 503 |
| 500 | 20241017 | 111500 | 15003494450 | 44700 | 44650 | 44700 | 44600 | 297 |
| 501 | 20241017 | 111400 | 14990221200 | 44700 | 44650 | 44700 | 44600 | 411 |
| 502 | 20241017 | 111300 | 14971868050 | 44600 | 44600 | 44650 | 44600 | 267 |
| 503 | 20241017 | 111200 | 14959955800 | 44650 | 44700 | 44700 | 44600 | 1178 |
| 504 | 20241017 | 111100 | 14907357050 | 44700 | 44650 | 44700 | 44650 | 235 |
| 505 | 20241017 | 111000 | 14896862950 | 44650 | 44700 | 44700 | 44650 | 258 |
| 506 | 20241017 | 110900 | 14885334150 | 44700 | 44650 | 44700 | 44650 | 309 |
| 507 | 20241017 | 110800 | 14871525500 | 44700 | 44700 | 44700 | 44650 | 314 |
| 508 | 20241017 | 110700 | 14857498400 | 44600 | 44600 | 44650 | 44550 | 556 |
| 509 | 20241017 | 110600 | 14832695850 | 44600 | 44600 | 44650 | 44550 | 257 |
| 510 | 20241017 | 110500 | 14821238850 | 44650 | 44550 | 44700 | 44550 | 1132 |
| 511 | 20241017 | 110400 | 14770752350 | 44600 | 44550 | 44600 | 44550 | 385 |
| 512 | 20241017 | 110300 | 14753596150 | 44550 | 44550 | 44600 | 44550 | 221 |
| 513 | 20241017 | 110200 | 14743745050 | 44600 | 44600 | 44650 | 44550 | 350 |
| 514 | 20241017 | 110100 | 14728134600 | 44550 | 44600 | 44600 | 44550 | 221 |
| 515 | 20241017 | 110000 | 14718282650 | 44550 | 44600 | 44650 | 44550 | 477 |
| 516 | 20241017 | 105900 | 14697006450 | 44600 | 44600 | 44600 | 44550 | 1214 |
| 517 | 20241017 | 105800 | 14642882500 | 44550 | 44550 | 44600 | 44550 | 800 |
| 518 | 20241017 | 105700 | 14607234400 | 44550 | 44600 | 44650 | 44550 | 873 |
| 519 | 20241017 | 105600 | 14568317800 | 44600 | 44650 | 44700 | 44550 | 1083 |
| 520 | 20241017 | 105500 | 14520009000 | 44650 | 44600 | 44700 | 44600 | 301 |
| 521 | 20241017 | 105400 | 14506566000 | 44600 | 44700 | 44700 | 44600 | 369 |
| 522 | 20241017 | 105300 | 14490101900 | 44700 | 44700 | 44700 | 44600 | 645 |
| 523 | 20241017 | 105200 | 14461310900 | 44650 | 44700 | 44700 | 44650 | 243 |
| 524 | 20241017 | 105100 | 14450452850 | 44700 | 44750 | 44750 | 44650 | 474 |
| 525 | 20241017 | 105000 | 14429262800 | 44700 | 44700 | 44750 | 44700 | 615 |
| 526 | 20241017 | 104900 | 14401745800 | 44650 | 44650 | 44750 | 44600 | 425 |
| 527 | 20241017 | 104800 | 14382759850 | 44600 | 44650 | 44650 | 44600 | 882 |
| 528 | 20241017 | 104700 | 14343396700 | 44600 | 44650 | 44700 | 44600 | 1429 |
| 529 | 20241017 | 104600 | 14279641900 | 44650 | 44700 | 44700 | 44600 | 2121 |
| 530 | 20241017 | 104500 | 14184944850 | 44650 | 44650 | 44750 | 44650 | 732 |
| 531 | 20241017 | 104400 | 14152243150 | 44700 | 44800 | 44800 | 44650 | 1643 |
| 532 | 20241017 | 104300 | 14078791300 | 44750 | 44800 | 44850 | 44750 | 267 |
| 533 | 20241017 | 104200 | 14066833600 | 44750 | 44850 | 44850 | 44750 | 271 |
| 534 | 20241017 | 104100 | 14054689900 | 44800 | 44700 | 44850 | 44700 | 593 |
| 535 | 20241017 | 104000 | 14028141600 | 44700 | 44850 | 44900 | 44700 | 843 |
| 536 | 20241017 | 103900 | 13990390650 | 44850 | 44850 | 44850 | 44800 | 224 |
| 537 | 20241017 | 103800 | 13980346000 | 44900 | 44900 | 44900 | 44850 | 383 |
| 538 | 20241017 | 103700 | 13963157650 | 44900 | 44850 | 44900 | 44850 | 314 |
| 539 | 20241017 | 103600 | 13949066200 | 44850 | 44950 | 44950 | 44850 | 623 |
| 540 | 20241017 | 103500 | 13921112600 | 44850 | 44900 | 44900 | 44850 | 283 |
| 541 | 20241017 | 103400 | 13908412400 | 44850 | 44900 | 44900 | 44850 | 292 |
| 542 | 20241017 | 103300 | 13895304800 | 44900 | 44850 | 44900 | 44850 | 619 |
| 543 | 20241017 | 103200 | 13867521250 | 44900 | 44850 | 44900 | 44850 | 250 |
| 544 | 20241017 | 103100 | 13856302050 | 44900 | 44900 | 44900 | 44850 | 374 |
| 545 | 20241017 | 103000 | 13839517650 | 44850 | 44850 | 44900 | 44850 | 325 |
| 546 | 20241017 | 102900 | 13824928750 | 44900 | 44850 | 44900 | 44800 | 232 |
| 547 | 20241017 | 102800 | 13814518650 | 44850 | 44850 | 44850 | 44750 | 508 |
| 548 | 20241017 | 102700 | 13791742100 | 44800 | 44800 | 44850 | 44750 | 529 |
| 549 | 20241017 | 102600 | 13768048950 | 44850 | 44900 | 44900 | 44800 | 141 |
| 550 | 20241017 | 102500 | 13761726200 | 44900 | 44850 | 44900 | 44800 | 1815 |
| 551 | 20241017 | 102400 | 13680303500 | 44850 | 44800 | 44900 | 44800 | 1383 |
| 552 | 20241017 | 102300 | 13618220050 | 44850 | 44800 | 44850 | 44800 | 369 |
| 553 | 20241017 | 102200 | 13601680850 | 44850 | 44800 | 44900 | 44800 | 1044 |
| 554 | 20241017 | 102100 | 13554876800 | 44800 | 44800 | 44850 | 44800 | 984 |
| 555 | 20241017 | 102000 | 13510761650 | 44800 | 44900 | 44950 | 44800 | 279 |
| 556 | 20241017 | 101900 | 13498250550 | 44950 | 44900 | 44950 | 44900 | 2430 |
| 557 | 20241017 | 101800 | 13389127550 | 44900 | 44850 | 44950 | 44850 | 1294 |
| 558 | 20241017 | 101700 | 13330993400 | 44900 | 44850 | 44900 | 44750 | 517 |
| 559 | 20241017 | 101600 | 13307806250 | 44800 | 44750 | 44800 | 44750 | 739 |
| 560 | 20241017 | 101500 | 13274704600 | 44750 | 44750 | 44800 | 44750 | 319 |
| 561 | 20241017 | 101400 | 13260423850 | 44750 | 44850 | 44850 | 44750 | 399 |
| 562 | 20241017 | 101300 | 13242551250 | 44800 | 44650 | 44850 | 44650 | 2454 |
| 563 | 20241017 | 101200 | 13132842000 | 44650 | 44650 | 44700 | 44650 | 1080 |
| 564 | 20241017 | 101100 | 13084613400 | 44650 | 44650 | 44750 | 44650 | 1604 |
| 565 | 20241017 | 101000 | 13012952100 | 44650 | 44800 | 44800 | 44650 | 2021 |
| 566 | 20241017 | 100900 | 12922596750 | 44750 | 44800 | 44850 | 44750 | 798 |
| 567 | 20241017 | 100800 | 12886875650 | 44800 | 44900 | 44900 | 44800 | 628 |
| 568 | 20241017 | 100700 | 12858724700 | 44950 | 44900 | 45000 | 44850 | 1328 |
| 569 | 20241017 | 100600 | 12799097800 | 44950 | 45000 | 45000 | 44900 | 663 |
| 570 | 20241017 | 100500 | 12769285350 | 45000 | 44950 | 45000 | 44900 | 252 |
| 571 | 20241017 | 100400 | 12757954200 | 45000 | 44900 | 45000 | 44900 | 657 |
| 572 | 20241017 | 100300 | 12728421700 | 44900 | 44950 | 44950 | 44900 | 911 |
| 573 | 20241017 | 100200 | 12687501050 | 44900 | 44950 | 45000 | 44900 | 796 |
| 574 | 20241017 | 100100 | 12651716050 | 44950 | 44950 | 45000 | 44950 | 240 |
| 575 | 20241017 | 100000 | 12640921950 | 45000 | 44950 | 45000 | 44900 | 1660 |
| 576 | 20241017 | 095900 | 12566260050 | 44950 | 44950 | 44950 | 44900 | 372 |
| 577 | 20241017 | 095800 | 12549542250 | 44900 | 44900 | 44950 | 44900 | 338 |
| 578 | 20241017 | 095700 | 12534362600 | 44950 | 44950 | 44950 | 44900 | 562 |
| 579 | 20241017 | 095600 | 12509107400 | 44950 | 44950 | 45000 | 44900 | 388 |
| 580 | 20241017 | 095500 | 12491655550 | 44950 | 45050 | 45050 | 44950 | 964 |
| 581 | 20241017 | 095400 | 12448280150 | 45050 | 44900 | 45050 | 44900 | 1849 |
| 582 | 20241017 | 095300 | 12365143150 | 44900 | 44800 | 44900 | 44800 | 615 |
| 583 | 20241017 | 095200 | 12337568700 | 44850 | 44700 | 44850 | 44700 | 780 |
| 584 | 20241017 | 095100 | 12302626000 | 44700 | 44650 | 44750 | 44600 | 1487 |
| 585 | 20241017 | 095000 | 12236187450 | 44650 | 44900 | 44950 | 44600 | 6110 |
| 586 | 20241017 | 094900 | 11962814300 | 44900 | 44900 | 44950 | 44850 | 884 |
| 587 | 20241017 | 094800 | 11923145800 | 44900 | 45000 | 45000 | 44900 | 703 |
| 588 | 20241017 | 094700 | 11891539250 | 45000 | 45000 | 45050 | 44950 | 3861 |
| 589 | 20241017 | 094600 | 11717858050 | 45050 | 45000 | 45050 | 44950 | 443 |
| 590 | 20241017 | 094500 | 11697923750 | 45000 | 44900 | 45000 | 44900 | 772 |
| 591 | 20241017 | 094400 | 11663218700 | 44900 | 44950 | 45000 | 44850 | 182 |
| 592 | 20241017 | 094300 | 11655042350 | 45000 | 44950 | 45000 | 44850 | 1360 |
| 593 | 20241017 | 094200 | 11593972250 | 45000 | 44800 | 45000 | 44800 | 2601 |
| 594 | 20241017 | 094100 | 11477317000 | 44850 | 45050 | 45050 | 44850 | 2622 |
| 595 | 20241017 | 094000 | 11359603500 | 45050 | 45000 | 45050 | 45000 | 622 |
| 596 | 20241017 | 093900 | 11331604150 | 45000 | 44850 | 45050 | 44850 | 581 |
| 597 | 20241017 | 093800 | 11305469650 | 44950 | 44900 | 44950 | 44800 | 3096 |
| 598 | 20241017 | 093700 | 11166408900 | 44850 | 44850 | 44900 | 44850 | 1896 |
| 599 | 20241017 | 093600 | 11081312000 | 44900 | 44750 | 44900 | 44750 | 548 |
| 600 | 20241017 | 093500 | 11056738000 | 44750 | 44850 | 44900 | 44750 | 4366 |
| 601 | 20241017 | 093400 | 10861092950 | 44900 | 44800 | 44950 | 44800 | 1163 |
| 602 | 20241017 | 093300 | 10808886250 | 44900 | 44700 | 44900 | 44700 | 1514 |
| 603 | 20241017 | 093200 | 10741060550 | 44750 | 44800 | 44800 | 44700 | 1835 |
| 604 | 20241017 | 093100 | 10658944400 | 44800 | 44900 | 44950 | 44750 | 11398 |
| 605 | 20241017 | 093000 | 10147807600 | 44900 | 45050 | 45050 | 44800 | 10004 |
| 606 | 20241017 | 092900 | 9698406150 | 45050 | 45200 | 45200 | 45050 | 3676 |
| 607 | 20241017 | 092800 | 9532510550 | 45200 | 45300 | 45350 | 45200 | 1055 |
| 608 | 20241017 | 092700 | 9484737750 | 45300 | 45250 | 45350 | 45200 | 1152 |
| 609 | 20241017 | 092600 | 9432542050 | 45250 | 45250 | 45300 | 45150 | 3047 |
| 610 | 20241017 | 092500 | 9294781800 | 45250 | 45250 | 45300 | 45200 | 783 |
| 611 | 20241017 | 092400 | 9259349150 | 45350 | 45400 | 45450 | 45200 | 2400 |
| 612 | 20241017 | 092300 | 9150520150 | 45400 | 45550 | 45550 | 45350 | 5273 |
| 613 | 20241017 | 092200 | 8910810300 | 45550 | 45650 | 45650 | 45500 | 1771 |
| 614 | 20241017 | 092100 | 8830117750 | 45700 | 45800 | 45800 | 45600 | 2674 |
| 615 | 20241017 | 092000 | 8707841900 | 45800 | 45650 | 45850 | 45550 | 5303 |
| 616 | 20241017 | 091900 | 8465457100 | 45650 | 45650 | 45700 | 45550 | 3395 |
| 617 | 20241017 | 091800 | 8310509650 | 45600 | 45500 | 45650 | 45500 | 3323 |
| 618 | 20241017 | 091700 | 8159077550 | 45500 | 45400 | 45500 | 45300 | 4237 |
| 619 | 20241017 | 091600 | 7966573850 | 45300 | 45200 | 45350 | 45100 | 3293 |
| 620 | 20241017 | 091500 | 7817679750 | 45200 | 45250 | 45350 | 45150 | 3323 |
| 621 | 20241017 | 091400 | 7667362700 | 45300 | 45500 | 45500 | 45300 | 4137 |
| 622 | 20241017 | 091300 | 7479490750 | 45500 | 45300 | 45500 | 45300 | 5437 |
| 623 | 20241017 | 091200 | 7232661250 | 45300 | 45050 | 45300 | 45050 | 3041 |
| 624 | 20241017 | 091100 | 7095171100 | 45050 | 45050 | 45150 | 45000 | 4165 |
| 625 | 20241017 | 091000 | 6907446900 | 45050 | 45150 | 45300 | 45000 | 7820 |
| 626 | 20241017 | 090900 | 6554556350 | 45050 | 45150 | 45300 | 44850 | 7155 |
| 627 | 20241017 | 090800 | 6232469700 | 45150 | 45400 | 45450 | 45150 | 7625 |
| 628 | 20241017 | 090700 | 5887150650 | 45450 | 45900 | 45900 | 45300 | 8418 |
| 629 | 20241017 | 090600 | 5503449150 | 45900 | 45800 | 46000 | 45700 | 8440 |
| 630 | 20241017 | 090500 | 5115926200 | 45800 | 45950 | 46000 | 45700 | 5552 |
| 631 | 20241017 | 090400 | 4861469100 | 46000 | 45600 | 46300 | 45600 | 11871 |
| 632 | 20241017 | 090300 | 4314917700 | 45750 | 45700 | 45800 | 45300 | 9776 |
| 633 | 20241017 | 090200 | 3869562000 | 45700 | 46200 | 46300 | 45700 | 5484 |
| 634 | 20241017 | 090100 | 3617480950 | 46400 | 45850 | 46400 | 45550 | 27221 |
| 635 | 20241017 | 090000 | 2366631850 | 45850 | 46550 | 46650 | 45850 | 51012 |