34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241025 | 193200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 3 | 20241025 | 193100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20241025 | 193000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20241025 | 192900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20241025 | 192800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20241025 | 192700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20241025 | 192600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20241025 | 192500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20241025 | 192400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20241025 | 192300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20241025 | 192200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20241025 | 192100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20241025 | 192000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20241025 | 191900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20241025 | 191800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20241025 | 191700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20241025 | 191600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20241025 | 191500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20241025 | 191400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20241025 | 191300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20241025 | 191200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20241025 | 191100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20241025 | 191000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20241025 | 190900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20241025 | 190800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20241025 | 190700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20241025 | 190600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20241025 | 190500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20241025 | 190400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20241025 | 190300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20241025 | 190200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 33 | 20241025 | 190100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20241025 | 190000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20241025 | 185900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20241025 | 185800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20241025 | 185700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20241025 | 185600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20241025 | 185500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20241025 | 185400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20241025 | 185300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20241025 | 185200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20241025 | 185100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20241025 | 185000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20241025 | 184900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20241025 | 184800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20241025 | 184700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20241025 | 184600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20241025 | 184500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20241025 | 184400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20241025 | 184300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20241025 | 184200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20241025 | 184100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20241025 | 184000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20241025 | 183900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20241025 | 183800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20241025 | 183700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20241025 | 183600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20241025 | 183500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20241025 | 183400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20241025 | 183300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20241025 | 183200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 63 | 20241025 | 183100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20241025 | 183000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20241025 | 182900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20241025 | 182800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20241025 | 182700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20241025 | 182600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20241025 | 182500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20241025 | 182400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20241025 | 182300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20241025 | 182200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20241025 | 182100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20241025 | 182000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20241025 | 181900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20241025 | 181800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20241025 | 181700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20241025 | 181600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20241025 | 181500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20241025 | 181400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20241025 | 181300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20241025 | 181200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20241025 | 181100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20241025 | 181000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20241025 | 180900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20241025 | 180800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20241025 | 180700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20241025 | 180600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20241025 | 180500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20241025 | 180400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20241025 | 180300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20241025 | 180200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 93 | 20241025 | 180100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20241025 | 180000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20241025 | 175900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20241025 | 175800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20241025 | 175700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20241025 | 175600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20241025 | 175500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20241025 | 175400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20241025 | 175300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20241025 | 175200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20241025 | 175100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20241025 | 175000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20241025 | 174900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20241025 | 174800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20241025 | 174700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20241025 | 174600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20241025 | 174500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20241025 | 174400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20241025 | 174300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20241025 | 174200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20241025 | 174100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20241025 | 174000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20241025 | 173900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20241025 | 173800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20241025 | 173700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20241025 | 173600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20241025 | 173500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20241025 | 173400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20241025 | 173300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20241025 | 173200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 123 | 20241025 | 173100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20241025 | 173000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20241025 | 172900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20241025 | 172800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20241025 | 172700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20241025 | 172600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20241025 | 172500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20241025 | 172400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20241025 | 172300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20241025 | 172200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20241025 | 172100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20241025 | 172000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20241025 | 171900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20241025 | 171800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20241025 | 171700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20241025 | 171600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20241025 | 171500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20241025 | 171400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20241025 | 171300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20241025 | 171200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20241025 | 171100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20241025 | 171000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20241025 | 170900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20241025 | 170800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20241025 | 170700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20241025 | 170600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20241025 | 170500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20241025 | 170400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20241025 | 170300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20241025 | 170200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 153 | 20241025 | 170100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20241025 | 170000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20241025 | 165900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20241025 | 165800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20241025 | 165700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20241025 | 165600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20241025 | 165500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20241025 | 165400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20241025 | 165300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20241025 | 165200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20241025 | 165100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20241025 | 165000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20241025 | 164900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20241025 | 164800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20241025 | 164700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20241025 | 164600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20241025 | 164500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20241025 | 164400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20241025 | 164300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20241025 | 164200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20241025 | 164100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20241025 | 164000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20241025 | 163900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20241025 | 163800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20241025 | 163700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20241025 | 163600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20241025 | 163500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20241025 | 163400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20241025 | 163300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20241025 | 163200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 183 | 20241025 | 163100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20241025 | 163000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20241025 | 162900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20241025 | 162800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20241025 | 162700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20241025 | 162600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20241025 | 162500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20241025 | 162400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20241025 | 162300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20241025 | 162200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20241025 | 162100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20241025 | 162000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20241025 | 161900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20241025 | 161800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20241025 | 161700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20241025 | 161600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20241025 | 161500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20241025 | 161400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20241025 | 161300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20241025 | 161200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20241025 | 161100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20241025 | 161000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20241025 | 160900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20241025 | 160800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20241025 | 160700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20241025 | 160600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20241025 | 160500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20241025 | 160400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20241025 | 160300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20241025 | 160200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 213 | 20241025 | 160100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20241025 | 160000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20241025 | 155900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20241025 | 155800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20241025 | 155700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20241025 | 155600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20241025 | 155500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20241025 | 155400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20241025 | 155300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20241025 | 155200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20241025 | 155100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20241025 | 155000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20241025 | 154900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20241025 | 154800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20241025 | 154700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20241025 | 154600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20241025 | 154500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20241025 | 154400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20241025 | 154300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20241025 | 154200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20241025 | 154100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20241025 | 154000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20241025 | 153900 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20241025 | 153800 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20241025 | 153700 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20241025 | 153600 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20241025 | 153500 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20241025 | 153400 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20241025 | 153300 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20241025 | 153200 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 243 | 20241025 | 153100 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20241025 | 153000 | 6772617100 | 44600 | 44600 | 44600 | 44600 | 2865 |
| 245 | 20241025 | 152900 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 246 | 20241025 | 152800 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 247 | 20241025 | 152700 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 248 | 20241025 | 152600 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 249 | 20241025 | 152500 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 250 | 20241025 | 152400 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 251 | 20241025 | 152300 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 252 | 20241025 | 152200 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 253 | 20241025 | 152100 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20241025 | 152000 | 6644838100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 255 | 20241025 | 151900 | 6644838100 | 44550 | 44500 | 44550 | 44500 | 1605 |
| 256 | 20241025 | 151800 | 6573406500 | 44500 | 44450 | 44600 | 44450 | 1283 |
| 257 | 20241025 | 151700 | 6516279950 | 44450 | 44450 | 44500 | 44450 | 203 |
| 258 | 20241025 | 151600 | 6507248600 | 44500 | 44500 | 44500 | 44450 | 300 |
| 259 | 20241025 | 151500 | 6493902150 | 44500 | 44450 | 44500 | 44450 | 478 |
| 260 | 20241025 | 151400 | 6472633300 | 44450 | 44500 | 44500 | 44450 | 503 |
| 261 | 20241025 | 151300 | 6450251550 | 44500 | 44500 | 44500 | 44450 | 263 |
| 262 | 20241025 | 151200 | 6438549950 | 44500 | 44450 | 44500 | 44450 | 267 |
| 263 | 20241025 | 151100 | 6426670300 | 44450 | 44500 | 44500 | 44450 | 588 |
| 264 | 20241025 | 151000 | 6400508250 | 44450 | 44450 | 44450 | 44400 | 1062 |
| 265 | 20241025 | 150900 | 6353304600 | 44400 | 44450 | 44450 | 44400 | 170 |
| 266 | 20241025 | 150800 | 6345751250 | 44450 | 44450 | 44450 | 44400 | 1134 |
| 267 | 20241025 | 150700 | 6295347500 | 44450 | 44400 | 44450 | 44400 | 173 |
| 268 | 20241025 | 150600 | 6287662800 | 44400 | 44450 | 44500 | 44400 | 399 |
| 269 | 20241025 | 150500 | 6269935350 | 44450 | 44450 | 44500 | 44450 | 748 |
| 270 | 20241025 | 150400 | 6236683200 | 44450 | 44450 | 44500 | 44450 | 241 |
| 271 | 20241025 | 150300 | 6225964450 | 44500 | 44450 | 44500 | 44450 | 184 |
| 272 | 20241025 | 150200 | 6217779800 | 44500 | 44500 | 44500 | 44450 | 383 |
| 273 | 20241025 | 150100 | 6200746100 | 44500 | 44350 | 44500 | 44350 | 3524 |
| 274 | 20241025 | 150000 | 6044255350 | 44400 | 44400 | 44400 | 44350 | 236 |
| 275 | 20241025 | 145900 | 6033781800 | 44350 | 44350 | 44400 | 44350 | 358 |
| 276 | 20241025 | 145800 | 6017896050 | 44350 | 44350 | 44400 | 44350 | 228 |
| 277 | 20241025 | 145700 | 6007777200 | 44350 | 44350 | 44400 | 44350 | 695 |
| 278 | 20241025 | 145600 | 5976922850 | 44350 | 44400 | 44400 | 44350 | 82 |
| 279 | 20241025 | 145500 | 5973285050 | 44400 | 44300 | 44400 | 44300 | 1830 |
| 280 | 20241025 | 145400 | 5892129400 | 44300 | 44300 | 44350 | 44300 | 166 |
| 281 | 20241025 | 145300 | 5884772150 | 44300 | 44300 | 44350 | 44300 | 163 |
| 282 | 20241025 | 145200 | 5877547550 | 44300 | 44300 | 44350 | 44300 | 324 |
| 283 | 20241025 | 145100 | 5863191500 | 44300 | 44300 | 44350 | 44300 | 322 |
| 284 | 20241025 | 145000 | 5848923650 | 44350 | 44300 | 44350 | 44300 | 286 |
| 285 | 20241025 | 144900 | 5836250050 | 44300 | 44300 | 44350 | 44300 | 284 |
| 286 | 20241025 | 144800 | 5823668050 | 44350 | 44350 | 44350 | 44300 | 186 |
| 287 | 20241025 | 144700 | 5815424250 | 44300 | 44300 | 44350 | 44300 | 150 |
| 288 | 20241025 | 144600 | 5808775450 | 44300 | 44350 | 44350 | 44300 | 333 |
| 289 | 20241025 | 144500 | 5794019800 | 44300 | 44350 | 44350 | 44300 | 214 |
| 290 | 20241025 | 144400 | 5784536000 | 44300 | 44350 | 44350 | 44300 | 232 |
| 291 | 20241025 | 144300 | 5774255350 | 44300 | 44300 | 44350 | 44300 | 240 |
| 292 | 20241025 | 144200 | 5763618950 | 44350 | 44350 | 44350 | 44300 | 864 |
| 293 | 20241025 | 144100 | 5725307300 | 44400 | 44350 | 44400 | 44350 | 339 |
| 294 | 20241025 | 144000 | 5710268700 | 44350 | 44400 | 44400 | 44350 | 243 |
| 295 | 20241025 | 143900 | 5699487200 | 44350 | 44350 | 44400 | 44350 | 201 |
| 296 | 20241025 | 143800 | 5690569200 | 44350 | 44350 | 44400 | 44350 | 139 |
| 297 | 20241025 | 143700 | 5684401050 | 44400 | 44350 | 44400 | 44350 | 298 |
| 298 | 20241025 | 143600 | 5671176650 | 44400 | 44350 | 44400 | 44350 | 208 |
| 299 | 20241025 | 143500 | 5661946750 | 44350 | 44400 | 44400 | 44350 | 197 |
| 300 | 20241025 | 143400 | 5653208850 | 44400 | 44350 | 44400 | 44350 | 275 |
| 301 | 20241025 | 143300 | 5641006050 | 44350 | 44350 | 44400 | 44350 | 250 |
| 302 | 20241025 | 143200 | 5629915300 | 44400 | 44350 | 44400 | 44350 | 228 |
| 303 | 20241025 | 143100 | 5619797350 | 44350 | 44350 | 44400 | 44350 | 1984 |
| 304 | 20241025 | 143000 | 5531797500 | 44350 | 44400 | 44400 | 44350 | 161 |
| 305 | 20241025 | 142900 | 5524653550 | 44400 | 44400 | 44400 | 44350 | 130 |
| 306 | 20241025 | 142800 | 5518884400 | 44400 | 44400 | 44400 | 44350 | 233 |
| 307 | 20241025 | 142700 | 5508545750 | 44400 | 44400 | 44400 | 44300 | 1118 |
| 308 | 20241025 | 142600 | 5458955950 | 44400 | 44300 | 44450 | 44250 | 7335 |
| 309 | 20241025 | 142500 | 5133882600 | 44300 | 44300 | 44350 | 44300 | 403 |
| 310 | 20241025 | 142400 | 5116025950 | 44350 | 44300 | 44350 | 44300 | 189 |
| 311 | 20241025 | 142300 | 5107649550 | 44300 | 44300 | 44350 | 44300 | 260 |
| 312 | 20241025 | 142200 | 5096128350 | 44300 | 44350 | 44350 | 44300 | 1127 |
| 313 | 20241025 | 142100 | 5046193500 | 44350 | 44350 | 44350 | 44300 | 381 |
| 314 | 20241025 | 142000 | 5029311600 | 44350 | 44300 | 44350 | 44300 | 232 |
| 315 | 20241025 | 141900 | 5019027150 | 44350 | 44350 | 44350 | 44300 | 256 |
| 316 | 20241025 | 141800 | 5007683450 | 44300 | 44350 | 44350 | 44300 | 690 |
| 317 | 20241025 | 141700 | 4977116400 | 44300 | 44350 | 44350 | 44300 | 129 |
| 318 | 20241025 | 141600 | 4971401650 | 44300 | 44300 | 44350 | 44300 | 234 |
| 319 | 20241025 | 141500 | 4961034250 | 44300 | 44300 | 44350 | 44300 | 109 |
| 320 | 20241025 | 141400 | 4956205400 | 44300 | 44350 | 44400 | 44300 | 2141 |
| 321 | 20241025 | 141300 | 4861255150 | 44350 | 44400 | 44400 | 44350 | 139 |
| 322 | 20241025 | 141200 | 4855088750 | 44350 | 44350 | 44400 | 44350 | 97 |
| 323 | 20241025 | 141100 | 4850786650 | 44350 | 44350 | 44350 | 44350 | 667 |
| 324 | 20241025 | 141000 | 4821205200 | 44350 | 44350 | 44400 | 44350 | 399 |
| 325 | 20241025 | 140900 | 4803503200 | 44350 | 44350 | 44400 | 44350 | 115 |
| 326 | 20241025 | 140800 | 4798402900 | 44350 | 44350 | 44400 | 44350 | 183 |
| 327 | 20241025 | 140700 | 4790286750 | 44350 | 44350 | 44400 | 44350 | 90 |
| 328 | 20241025 | 140600 | 4786295100 | 44350 | 44350 | 44400 | 44350 | 259 |
| 329 | 20241025 | 140500 | 4774808350 | 44350 | 44400 | 44400 | 44350 | 252 |
| 330 | 20241025 | 140400 | 4763627000 | 44350 | 44350 | 44400 | 44350 | 62 |
| 331 | 20241025 | 140300 | 4760877200 | 44350 | 44350 | 44400 | 44350 | 123 |
| 332 | 20241025 | 140200 | 4755421550 | 44350 | 44350 | 44400 | 44350 | 290 |
| 333 | 20241025 | 140100 | 4742557500 | 44350 | 44350 | 44400 | 44350 | 271 |
| 334 | 20241025 | 140000 | 4730530850 | 44400 | 44350 | 44400 | 44350 | 252 |
| 335 | 20241025 | 135900 | 4719351550 | 44350 | 44350 | 44400 | 44350 | 268 |
| 336 | 20241025 | 135800 | 4707465450 | 44400 | 44350 | 44400 | 44350 | 168 |
| 337 | 20241025 | 135700 | 4700013500 | 44350 | 44400 | 44400 | 44350 | 928 |
| 338 | 20241025 | 135600 | 4658816200 | 44400 | 44400 | 44450 | 44400 | 231 |
| 339 | 20241025 | 135500 | 4648559700 | 44400 | 44450 | 44500 | 44400 | 1538 |
| 340 | 20241025 | 135400 | 4580229150 | 44450 | 44450 | 44500 | 44450 | 177 |
| 341 | 20241025 | 135300 | 4572361350 | 44450 | 44450 | 44500 | 44450 | 221 |
| 342 | 20241025 | 135200 | 4562537850 | 44450 | 44450 | 44500 | 44450 | 243 |
| 343 | 20241025 | 135100 | 4551736400 | 44500 | 44450 | 44500 | 44450 | 178 |
| 344 | 20241025 | 135000 | 4543823650 | 44450 | 44500 | 44550 | 44450 | 922 |
| 345 | 20241025 | 134900 | 4502796350 | 44500 | 44500 | 44550 | 44500 | 101 |
| 346 | 20241025 | 134800 | 4498301800 | 44500 | 44550 | 44550 | 44500 | 1107 |
| 347 | 20241025 | 134700 | 4449040250 | 44500 | 44500 | 44550 | 44500 | 203 |
| 348 | 20241025 | 134600 | 4440006700 | 44500 | 44650 | 44650 | 44500 | 2164 |
| 349 | 20241025 | 134500 | 4343472650 | 44650 | 44650 | 44650 | 44600 | 439 |
| 350 | 20241025 | 134400 | 4323876300 | 44600 | 44600 | 44650 | 44600 | 201 |
| 351 | 20241025 | 134300 | 4314910400 | 44600 | 44650 | 44650 | 44600 | 92 |
| 352 | 20241025 | 134200 | 4310805200 | 44600 | 44600 | 44650 | 44600 | 273 |
| 353 | 20241025 | 134100 | 4298627600 | 44650 | 44650 | 44650 | 44600 | 648 |
| 354 | 20241025 | 134000 | 4269704800 | 44650 | 44650 | 44650 | 44600 | 89 |
| 355 | 20241025 | 133900 | 4265731700 | 44600 | 44600 | 44650 | 44600 | 202 |
| 356 | 20241025 | 133800 | 4256716150 | 44600 | 44650 | 44650 | 44600 | 666 |
| 357 | 20241025 | 133700 | 4226984450 | 44650 | 44650 | 44700 | 44650 | 447 |
| 358 | 20241025 | 133600 | 4207025800 | 44700 | 44650 | 44700 | 44650 | 98 |
| 359 | 20241025 | 133500 | 4202648550 | 44650 | 44650 | 44650 | 44650 | 176 |
| 360 | 20241025 | 133400 | 4194790150 | 44650 | 44650 | 44650 | 44650 | 27 |
| 361 | 20241025 | 133300 | 4193584600 | 44650 | 44650 | 44650 | 44650 | 38 |
| 362 | 20241025 | 133200 | 4191887900 | 44650 | 44700 | 44700 | 44650 | 152 |
| 363 | 20241025 | 133100 | 4185098050 | 44700 | 44700 | 44700 | 44700 | 25 |
| 364 | 20241025 | 133000 | 4183980550 | 44700 | 44700 | 44700 | 44700 | 173 |
| 365 | 20241025 | 132900 | 4176247450 | 44700 | 44700 | 44750 | 44700 | 105 |
| 366 | 20241025 | 132800 | 4171553350 | 44700 | 44650 | 44700 | 44650 | 331 |
| 367 | 20241025 | 132700 | 4156759800 | 44650 | 44650 | 44700 | 44650 | 117 |
| 368 | 20241025 | 132600 | 4151535650 | 44650 | 44650 | 44700 | 44650 | 173 |
| 369 | 20241025 | 132500 | 4143811150 | 44650 | 44750 | 44750 | 44650 | 469 |
| 370 | 20241025 | 132400 | 4122847200 | 44700 | 44700 | 44750 | 44700 | 181 |
| 371 | 20241025 | 132300 | 4114755850 | 44700 | 44700 | 44750 | 44700 | 47 |
| 372 | 20241025 | 132200 | 4112654900 | 44700 | 44700 | 44750 | 44700 | 39 |
| 373 | 20241025 | 132100 | 4110911500 | 44700 | 44700 | 44700 | 44700 | 65 |
| 374 | 20241025 | 132000 | 4108006000 | 44700 | 44700 | 44700 | 44700 | 1030 |
| 375 | 20241025 | 131900 | 4061965000 | 44700 | 44700 | 44700 | 44700 | 55 |
| 376 | 20241025 | 131800 | 4059506500 | 44750 | 44750 | 44750 | 44700 | 86 |
| 377 | 20241025 | 131700 | 4055661500 | 44700 | 44700 | 44750 | 44700 | 28 |
| 378 | 20241025 | 131600 | 4054409850 | 44700 | 44600 | 44750 | 44600 | 427 |
| 379 | 20241025 | 131500 | 4035332650 | 44650 | 44550 | 44650 | 44550 | 246 |
| 380 | 20241025 | 131400 | 4024363850 | 44550 | 44600 | 44600 | 44550 | 76 |
| 381 | 20241025 | 131300 | 4020976550 | 44550 | 44650 | 44650 | 44550 | 980 |
| 382 | 20241025 | 131200 | 3977268600 | 44600 | 44600 | 44650 | 44600 | 86 |
| 383 | 20241025 | 131100 | 3973432300 | 44600 | 44650 | 44650 | 44600 | 26 |
| 384 | 20241025 | 131000 | 3972272650 | 44650 | 44650 | 44650 | 44600 | 123 |
| 385 | 20241025 | 130900 | 3966781900 | 44650 | 44600 | 44650 | 44600 | 122 |
| 386 | 20241025 | 130800 | 3961337850 | 44600 | 44600 | 44650 | 44600 | 184 |
| 387 | 20241025 | 130700 | 3953125100 | 44650 | 44600 | 44650 | 44600 | 25 |
| 388 | 20241025 | 130600 | 3952009950 | 44650 | 44650 | 44650 | 44600 | 186 |
| 389 | 20241025 | 130500 | 3943708500 | 44600 | 44600 | 44600 | 44600 | 26 |
| 390 | 20241025 | 130400 | 3942548900 | 44650 | 44600 | 44650 | 44600 | 23 |
| 391 | 20241025 | 130300 | 3941523050 | 44600 | 44600 | 44650 | 44600 | 173 |
| 392 | 20241025 | 130200 | 3933803650 | 44600 | 44650 | 44650 | 44600 | 166 |
| 393 | 20241025 | 130100 | 3926392900 | 44600 | 44600 | 44600 | 44600 | 61 |
| 394 | 20241025 | 130000 | 3923672300 | 44600 | 44600 | 44600 | 44600 | 94 |
| 395 | 20241025 | 125900 | 3919479900 | 44650 | 44650 | 44650 | 44600 | 658 |
| 396 | 20241025 | 125800 | 3890126300 | 44650 | 44600 | 44650 | 44600 | 99 |
| 397 | 20241025 | 125700 | 3885707350 | 44650 | 44600 | 44650 | 44600 | 266 |
| 398 | 20241025 | 125600 | 3873834800 | 44600 | 44600 | 44650 | 44600 | 37 |
| 399 | 20241025 | 125500 | 3872184050 | 44600 | 44600 | 44600 | 44600 | 45 |
| 400 | 20241025 | 125400 | 3870177050 | 44600 | 44600 | 44650 | 44600 | 128 |
| 401 | 20241025 | 125300 | 3864468150 | 44600 | 44600 | 44650 | 44600 | 71 |
| 402 | 20241025 | 125200 | 3861299100 | 44600 | 44600 | 44650 | 44600 | 66 |
| 403 | 20241025 | 125100 | 3858354000 | 44650 | 44600 | 44650 | 44600 | 132 |
| 404 | 20241025 | 125000 | 3852465700 | 44600 | 44600 | 44600 | 44600 | 10 |
| 405 | 20241025 | 124900 | 3852019700 | 44600 | 44650 | 44650 | 44600 | 215 |
| 406 | 20241025 | 124800 | 3842427750 | 44600 | 44600 | 44650 | 44600 | 139 |
| 407 | 20241025 | 124700 | 3836227350 | 44600 | 44600 | 44650 | 44600 | 29 |
| 408 | 20241025 | 124600 | 3834933250 | 44600 | 44650 | 44650 | 44600 | 113 |
| 409 | 20241025 | 124500 | 3829889750 | 44600 | 44650 | 44650 | 44600 | 197 |
| 410 | 20241025 | 124400 | 3821097450 | 44650 | 44650 | 44700 | 44650 | 24 |
| 411 | 20241025 | 124300 | 3820025700 | 44650 | 44650 | 44650 | 44650 | 100 |
| 412 | 20241025 | 124200 | 3815560700 | 44650 | 44650 | 44650 | 44650 | 121 |
| 413 | 20241025 | 124100 | 3810158050 | 44650 | 44650 | 44700 | 44650 | 23 |
| 414 | 20241025 | 124000 | 3809131050 | 44650 | 44650 | 44700 | 44650 | 253 |
| 415 | 20241025 | 123900 | 3797832750 | 44700 | 44650 | 44700 | 44650 | 172 |
| 416 | 20241025 | 123800 | 3790152800 | 44650 | 44700 | 44700 | 44650 | 72 |
| 417 | 20241025 | 123700 | 3786936300 | 44650 | 44650 | 44650 | 44650 | 138 |
| 418 | 20241025 | 123600 | 3780774600 | 44650 | 44650 | 44650 | 44650 | 201 |
| 419 | 20241025 | 123500 | 3771799950 | 44650 | 44700 | 44700 | 44650 | 29 |
| 420 | 20241025 | 123400 | 3770503700 | 44650 | 44650 | 44700 | 44600 | 250 |
| 421 | 20241025 | 123300 | 3759340150 | 44700 | 44650 | 44700 | 44600 | 88 |
| 422 | 20241025 | 123200 | 3755409300 | 44600 | 44600 | 44650 | 44600 | 24 |
| 423 | 20241025 | 123100 | 3754338850 | 44650 | 44650 | 44700 | 44650 | 112 |
| 424 | 20241025 | 123000 | 3749336750 | 44650 | 44650 | 44700 | 44650 | 85 |
| 425 | 20241025 | 122900 | 3745541400 | 44650 | 44650 | 44650 | 44600 | 313 |
| 426 | 20241025 | 122800 | 3731566800 | 44600 | 44650 | 44650 | 44600 | 173 |
| 427 | 20241025 | 122700 | 3723847300 | 44650 | 44650 | 44650 | 44600 | 98 |
| 428 | 20241025 | 122600 | 3719473000 | 44600 | 44650 | 44650 | 44600 | 49 |
| 429 | 20241025 | 122500 | 3717285650 | 44600 | 44600 | 44650 | 44600 | 97 |
| 430 | 20241025 | 122400 | 3712959300 | 44600 | 44600 | 44600 | 44600 | 27 |
| 431 | 20241025 | 122300 | 3711755100 | 44650 | 44550 | 44650 | 44550 | 1490 |
| 432 | 20241025 | 122200 | 3645291850 | 44550 | 44600 | 44600 | 44550 | 180 |
| 433 | 20241025 | 122100 | 3637271550 | 44550 | 44550 | 44550 | 44550 | 36 |
| 434 | 20241025 | 122000 | 3635667750 | 44500 | 44550 | 44550 | 44500 | 75 |
| 435 | 20241025 | 121900 | 3632326650 | 44550 | 44500 | 44600 | 44500 | 281 |
| 436 | 20241025 | 121800 | 3619811450 | 44550 | 44550 | 44550 | 44500 | 103 |
| 437 | 20241025 | 121700 | 3615224450 | 44500 | 44600 | 44600 | 44500 | 325 |
| 438 | 20241025 | 121600 | 3600746350 | 44550 | 44550 | 44550 | 44550 | 72 |
| 439 | 20241025 | 121500 | 3597538750 | 44600 | 44550 | 44600 | 44500 | 134 |
| 440 | 20241025 | 121400 | 3591569050 | 44550 | 44500 | 44550 | 44500 | 32 |
| 441 | 20241025 | 121300 | 3590144500 | 44500 | 44500 | 44500 | 44500 | 110 |
| 442 | 20241025 | 121200 | 3585249500 | 44500 | 44500 | 44550 | 44500 | 88 |
| 443 | 20241025 | 121100 | 3581330350 | 44500 | 44600 | 44600 | 44500 | 137 |
| 444 | 20241025 | 121000 | 3575231050 | 44550 | 44550 | 44550 | 44550 | 229 |
| 445 | 20241025 | 120900 | 3565029100 | 44600 | 44600 | 44600 | 44550 | 118 |
| 446 | 20241025 | 120800 | 3559767500 | 44550 | 44550 | 44600 | 44550 | 30 |
| 447 | 20241025 | 120700 | 3558430850 | 44600 | 44600 | 44650 | 44550 | 174 |
| 448 | 20241025 | 120600 | 3550673500 | 44600 | 44600 | 44600 | 44550 | 173 |
| 449 | 20241025 | 120500 | 3542958800 | 44600 | 44550 | 44600 | 44550 | 162 |
| 450 | 20241025 | 120400 | 3535736700 | 44550 | 44600 | 44600 | 44550 | 66 |
| 451 | 20241025 | 120300 | 3532796350 | 44600 | 44600 | 44600 | 44550 | 503 |
| 452 | 20241025 | 120200 | 3510364100 | 44600 | 44600 | 44600 | 44600 | 20 |
| 453 | 20241025 | 120100 | 3509472100 | 44600 | 44600 | 44650 | 44600 | 80 |
| 454 | 20241025 | 120000 | 3505903850 | 44650 | 44550 | 44650 | 44550 | 125 |
| 455 | 20241025 | 115900 | 3500325900 | 44600 | 44550 | 44650 | 44550 | 160 |
| 456 | 20241025 | 115800 | 3493192400 | 44650 | 44550 | 44700 | 44550 | 160 |
| 457 | 20241025 | 115700 | 3486048650 | 44700 | 44500 | 44700 | 44500 | 220 |
| 458 | 20241025 | 115600 | 3476237150 | 44500 | 44500 | 44550 | 44500 | 190 |
| 459 | 20241025 | 115500 | 3467778050 | 44500 | 44500 | 44500 | 44500 | 20 |
| 460 | 20241025 | 115400 | 3466888050 | 44500 | 44500 | 44500 | 44500 | 38 |
| 461 | 20241025 | 115300 | 3465197050 | 44500 | 44500 | 44500 | 44500 | 206 |
| 462 | 20241025 | 115200 | 3456030050 | 44550 | 44550 | 44550 | 44500 | 96 |
| 463 | 20241025 | 115100 | 3451755350 | 44500 | 44500 | 44500 | 44500 | 48 |
| 464 | 20241025 | 115000 | 3449619350 | 44500 | 44500 | 44550 | 44500 | 231 |
| 465 | 20241025 | 114900 | 3439339700 | 44500 | 44450 | 44500 | 44450 | 49 |
| 466 | 20241025 | 114800 | 3437160950 | 44450 | 44550 | 44600 | 44400 | 5700 |
| 467 | 20241025 | 114700 | 3183806250 | 44550 | 44550 | 44600 | 44550 | 131 |
| 468 | 20241025 | 114600 | 3177968750 | 44550 | 44550 | 44600 | 44550 | 49 |
| 469 | 20241025 | 114500 | 3175785750 | 44600 | 44550 | 44600 | 44550 | 32 |
| 470 | 20241025 | 114400 | 3174359550 | 44550 | 44550 | 44550 | 44550 | 157 |
| 471 | 20241025 | 114300 | 3167365200 | 44550 | 44550 | 44550 | 44550 | 37 |
| 472 | 20241025 | 114200 | 3165716850 | 44550 | 44550 | 44600 | 44550 | 34 |
| 473 | 20241025 | 114100 | 3164201400 | 44550 | 44550 | 44600 | 44550 | 153 |
| 474 | 20241025 | 114000 | 3157383550 | 44550 | 44550 | 44600 | 44550 | 102 |
| 475 | 20241025 | 113900 | 3152839350 | 44600 | 44600 | 44600 | 44550 | 9 |
| 476 | 20241025 | 113800 | 3152438300 | 44600 | 44550 | 44600 | 44550 | 161 |
| 477 | 20241025 | 113700 | 3145264550 | 44550 | 44550 | 44600 | 44550 | 31 |
| 478 | 20241025 | 113600 | 3143883400 | 44600 | 44550 | 44600 | 44550 | 15 |
| 479 | 20241025 | 113500 | 3143214650 | 44550 | 44550 | 44550 | 44500 | 175 |
| 480 | 20241025 | 113400 | 3135419650 | 44600 | 44500 | 44600 | 44500 | 166 |
| 481 | 20241025 | 113300 | 3128021800 | 44550 | 44550 | 44550 | 44500 | 29 |
| 482 | 20241025 | 113200 | 3126730950 | 44550 | 44550 | 44550 | 44500 | 150 |
| 483 | 20241025 | 113100 | 3120053200 | 44550 | 44500 | 44550 | 44500 | 88 |
| 484 | 20241025 | 113000 | 3116135200 | 44550 | 44550 | 44600 | 44550 | 93 |
| 485 | 20241025 | 112900 | 3111990750 | 44600 | 44500 | 44600 | 44500 | 180 |
| 486 | 20241025 | 112800 | 3103978150 | 44500 | 44550 | 44550 | 44500 | 25 |
| 487 | 20241025 | 112700 | 3102865500 | 44550 | 44550 | 44550 | 44500 | 149 |
| 488 | 20241025 | 112600 | 3096227900 | 44550 | 44500 | 44550 | 44500 | 96 |
| 489 | 20241025 | 112500 | 3091955600 | 44550 | 44550 | 44550 | 44500 | 185 |
| 490 | 20241025 | 112400 | 3083714100 | 44550 | 44550 | 44600 | 44550 | 46 |
| 491 | 20241025 | 112300 | 3081663400 | 44550 | 44550 | 44600 | 44550 | 138 |
| 492 | 20241025 | 112200 | 3075513600 | 44550 | 44550 | 44550 | 44550 | 223 |
| 493 | 20241025 | 112100 | 3065578950 | 44550 | 44550 | 44550 | 44550 | 855 |
| 494 | 20241025 | 112000 | 3027488700 | 44550 | 44550 | 44600 | 44550 | 268 |
| 495 | 20241025 | 111900 | 3015542600 | 44600 | 44550 | 44600 | 44550 | 70 |
| 496 | 20241025 | 111800 | 3012422900 | 44550 | 44600 | 44600 | 44550 | 42 |
| 497 | 20241025 | 111700 | 3010550350 | 44550 | 44600 | 44600 | 44550 | 211 |
| 498 | 20241025 | 111600 | 3001148650 | 44550 | 44500 | 44550 | 44500 | 331 |
| 499 | 20241025 | 111500 | 2986403750 | 44550 | 44550 | 44550 | 44500 | 180 |
| 500 | 20241025 | 111400 | 2978389650 | 44500 | 44550 | 44550 | 44500 | 135 |
| 501 | 20241025 | 111300 | 2972377150 | 44500 | 44500 | 44550 | 44500 | 287 |
| 502 | 20241025 | 111200 | 2959603900 | 44500 | 44500 | 44550 | 44500 | 127 |
| 503 | 20241025 | 111100 | 2953950200 | 44500 | 44500 | 44550 | 44500 | 304 |
| 504 | 20241025 | 111000 | 2940418500 | 44500 | 44500 | 44550 | 44500 | 317 |
| 505 | 20241025 | 110900 | 2926299700 | 44500 | 44550 | 44550 | 44500 | 204 |
| 506 | 20241025 | 110800 | 2917221550 | 44500 | 44500 | 44500 | 44500 | 38 |
| 507 | 20241025 | 110700 | 2915530550 | 44500 | 44550 | 44550 | 44500 | 57 |
| 508 | 20241025 | 110600 | 2912992450 | 44500 | 44600 | 44600 | 44500 | 2052 |
| 509 | 20241025 | 110500 | 2821612350 | 44600 | 44550 | 44600 | 44550 | 75 |
| 510 | 20241025 | 110400 | 2818268550 | 44550 | 44550 | 44600 | 44550 | 145 |
| 511 | 20241025 | 110300 | 2811806200 | 44550 | 44550 | 44550 | 44550 | 110 |
| 512 | 20241025 | 110200 | 2806905700 | 44550 | 44550 | 44600 | 44550 | 290 |
| 513 | 20241025 | 110100 | 2793983700 | 44550 | 44550 | 44600 | 44550 | 146 |
| 514 | 20241025 | 110000 | 2787476850 | 44550 | 44600 | 44600 | 44550 | 1911 |
| 515 | 20241025 | 105900 | 2702331000 | 44600 | 44700 | 44700 | 44600 | 763 |
| 516 | 20241025 | 105800 | 2668261800 | 44700 | 44650 | 44700 | 44650 | 28 |
| 517 | 20241025 | 105700 | 2667011550 | 44650 | 44650 | 44650 | 44650 | 88 |
| 518 | 20241025 | 105600 | 2663082350 | 44650 | 44650 | 44650 | 44650 | 37 |
| 519 | 20241025 | 105500 | 2661430300 | 44650 | 44600 | 44650 | 44600 | 353 |
| 520 | 20241025 | 105400 | 2645670700 | 44650 | 44550 | 44650 | 44550 | 136 |
| 521 | 20241025 | 105300 | 2639606250 | 44550 | 44550 | 44600 | 44550 | 242 |
| 522 | 20241025 | 105200 | 2628815050 | 44550 | 44600 | 44600 | 44550 | 1616 |
| 523 | 20241025 | 105100 | 2556743200 | 44600 | 44650 | 44700 | 44600 | 1042 |
| 524 | 20241025 | 105000 | 2510230900 | 44650 | 44700 | 44700 | 44650 | 32 |
| 525 | 20241025 | 104900 | 2508801950 | 44700 | 44700 | 44750 | 44650 | 152 |
| 526 | 20241025 | 104800 | 2502009950 | 44700 | 44700 | 44700 | 44650 | 218 |
| 527 | 20241025 | 104700 | 2492270250 | 44700 | 44650 | 44700 | 44650 | 95 |
| 528 | 20241025 | 104600 | 2488024500 | 44650 | 44700 | 44700 | 44650 | 301 |
| 529 | 20241025 | 104500 | 2474570050 | 44700 | 44700 | 44750 | 44700 | 168 |
| 530 | 20241025 | 104400 | 2467060250 | 44700 | 44700 | 44700 | 44700 | 4 |
| 531 | 20241025 | 104300 | 2466881450 | 44700 | 44700 | 44700 | 44700 | 27 |
| 532 | 20241025 | 104200 | 2465674550 | 44700 | 44750 | 44750 | 44700 | 93 |
| 533 | 20241025 | 104100 | 2461517400 | 44700 | 44700 | 44700 | 44650 | 126 |
| 534 | 20241025 | 104000 | 2455886900 | 44650 | 44700 | 44700 | 44650 | 430 |
| 535 | 20241025 | 103900 | 2436680600 | 44650 | 44700 | 44700 | 44650 | 219 |
| 536 | 20241025 | 103800 | 2426898950 | 44650 | 44750 | 44750 | 44650 | 1044 |
| 537 | 20241025 | 103700 | 2380229400 | 44700 | 44700 | 44700 | 44700 | 63 |
| 538 | 20241025 | 103600 | 2377413300 | 44700 | 44750 | 44750 | 44700 | 105 |
| 539 | 20241025 | 103500 | 2372719100 | 44750 | 44700 | 44750 | 44700 | 13 |
| 540 | 20241025 | 103400 | 2372137750 | 44700 | 44700 | 44700 | 44700 | 48 |
| 541 | 20241025 | 103300 | 2369992150 | 44700 | 44650 | 44700 | 44650 | 603 |
| 542 | 20241025 | 103200 | 2343038450 | 44650 | 44700 | 44750 | 44650 | 1367 |
| 543 | 20241025 | 103100 | 2281931050 | 44700 | 44700 | 44750 | 44700 | 146 |
| 544 | 20241025 | 103000 | 2275402200 | 44700 | 44750 | 44750 | 44700 | 137 |
| 545 | 20241025 | 102900 | 2269276350 | 44750 | 44700 | 44750 | 44700 | 150 |
| 546 | 20241025 | 102800 | 2262570850 | 44700 | 44750 | 44750 | 44700 | 804 |
| 547 | 20241025 | 102700 | 2226608450 | 44700 | 44700 | 44750 | 44700 | 80 |
| 548 | 20241025 | 102600 | 2223031850 | 44700 | 44750 | 44750 | 44700 | 161 |
| 549 | 20241025 | 102500 | 2215835000 | 44700 | 44700 | 44750 | 44700 | 111 |
| 550 | 20241025 | 102400 | 2210873250 | 44700 | 44700 | 44750 | 44700 | 93 |
| 551 | 20241025 | 102300 | 2206715800 | 44700 | 44700 | 44750 | 44700 | 110 |
| 552 | 20241025 | 102200 | 2201798700 | 44750 | 44850 | 44850 | 44750 | 3603 |
| 553 | 20241025 | 102100 | 2040393950 | 44850 | 44800 | 44900 | 44800 | 217 |
| 554 | 20241025 | 102000 | 2030662400 | 44850 | 44900 | 44900 | 44800 | 1470 |
| 555 | 20241025 | 101900 | 1964728450 | 44950 | 44900 | 44950 | 44900 | 81 |
| 556 | 20241025 | 101800 | 1961091500 | 44900 | 44850 | 44900 | 44850 | 134 |
| 557 | 20241025 | 101700 | 1955076650 | 44850 | 44850 | 44850 | 44850 | 30 |
| 558 | 20241025 | 101600 | 1953731150 | 44850 | 44850 | 44900 | 44850 | 110 |
| 559 | 20241025 | 101500 | 1948797550 | 44850 | 44950 | 44950 | 44850 | 745 |
| 560 | 20241025 | 101400 | 1915347450 | 44950 | 44950 | 44950 | 44900 | 69 |
| 561 | 20241025 | 101300 | 1912248800 | 44900 | 44950 | 44950 | 44900 | 123 |
| 562 | 20241025 | 101200 | 1906720450 | 44950 | 44900 | 44950 | 44900 | 143 |
| 563 | 20241025 | 101100 | 1900297100 | 44900 | 45050 | 45050 | 44900 | 1170 |
| 564 | 20241025 | 101000 | 1847662300 | 45000 | 45000 | 45000 | 44950 | 544 |
| 565 | 20241025 | 100900 | 1823185600 | 44950 | 44900 | 45000 | 44900 | 551 |
| 566 | 20241025 | 100800 | 1798417900 | 44900 | 45000 | 45000 | 44900 | 287 |
| 567 | 20241025 | 100700 | 1785511450 | 45000 | 44850 | 45000 | 44850 | 2539 |
| 568 | 20241025 | 100600 | 1671447550 | 44850 | 44850 | 44850 | 44800 | 81 |
| 569 | 20241025 | 100500 | 1667816200 | 44850 | 44850 | 44850 | 44800 | 449 |
| 570 | 20241025 | 100400 | 1647684000 | 44800 | 44850 | 44900 | 44800 | 962 |
| 571 | 20241025 | 100300 | 1604541150 | 44850 | 44850 | 44900 | 44850 | 1031 |
| 572 | 20241025 | 100200 | 1558299600 | 44850 | 44850 | 44850 | 44800 | 499 |
| 573 | 20241025 | 100100 | 1535924900 | 44800 | 44800 | 44850 | 44750 | 376 |
| 574 | 20241025 | 100000 | 1519079800 | 44800 | 44650 | 44800 | 44650 | 2425 |
| 575 | 20241025 | 095900 | 1410612700 | 44650 | 44650 | 44750 | 44600 | 569 |
| 576 | 20241025 | 095800 | 1385188600 | 44650 | 44650 | 44650 | 44600 | 824 |
| 577 | 20241025 | 095700 | 1348400700 | 44650 | 44600 | 44650 | 44600 | 14 |
| 578 | 20241025 | 095600 | 1347775950 | 44600 | 44600 | 44650 | 44600 | 22 |
| 579 | 20241025 | 095500 | 1346794050 | 44600 | 44600 | 44650 | 44600 | 185 |
| 580 | 20241025 | 095400 | 1338537100 | 44600 | 44600 | 44650 | 44600 | 527 |
| 581 | 20241025 | 095300 | 1315031800 | 44600 | 44650 | 44650 | 44600 | 332 |
| 582 | 20241025 | 095200 | 1300213800 | 44650 | 44600 | 44650 | 44550 | 204 |
| 583 | 20241025 | 095100 | 1291114750 | 44650 | 44600 | 44650 | 44550 | 343 |
| 584 | 20241025 | 095000 | 1275812000 | 44600 | 44600 | 44650 | 44550 | 1544 |
| 585 | 20241025 | 094900 | 1206959350 | 44650 | 44600 | 44650 | 44600 | 92 |
| 586 | 20241025 | 094800 | 1202855650 | 44650 | 44650 | 44700 | 44600 | 448 |
| 587 | 20241025 | 094700 | 1182854350 | 44650 | 44650 | 44700 | 44650 | 80 |
| 588 | 20241025 | 094600 | 1179282000 | 44650 | 44700 | 44700 | 44650 | 92 |
| 589 | 20241025 | 094500 | 1175173450 | 44650 | 44700 | 44700 | 44650 | 164 |
| 590 | 20241025 | 094400 | 1167849200 | 44600 | 44600 | 44700 | 44600 | 663 |
| 591 | 20241025 | 094300 | 1138265400 | 44650 | 44700 | 44700 | 44600 | 498 |
| 592 | 20241025 | 094200 | 1116038750 | 44650 | 44650 | 44700 | 44650 | 130 |
| 593 | 20241025 | 094100 | 1110233550 | 44650 | 44700 | 44700 | 44650 | 313 |
| 594 | 20241025 | 094000 | 1096246550 | 44700 | 44700 | 44700 | 44650 | 134 |
| 595 | 20241025 | 093900 | 1090259450 | 44700 | 44700 | 44750 | 44700 | 143 |
| 596 | 20241025 | 093800 | 1083866700 | 44700 | 44700 | 44700 | 44700 | 175 |
| 597 | 20241025 | 093700 | 1076044200 | 44700 | 44650 | 44700 | 44650 | 194 |
| 598 | 20241025 | 093600 | 1067376750 | 44650 | 44600 | 44650 | 44550 | 493 |
| 599 | 20241025 | 093500 | 1045374800 | 44600 | 44600 | 44650 | 44600 | 95 |
| 600 | 20241025 | 093400 | 1041136600 | 44650 | 44600 | 44650 | 44600 | 91 |
| 601 | 20241025 | 093300 | 1037077050 | 44700 | 44550 | 44700 | 44550 | 122 |
| 602 | 20241025 | 093200 | 1031628500 | 44600 | 44700 | 44700 | 44550 | 806 |
| 603 | 20241025 | 093100 | 995677600 | 44700 | 44700 | 44700 | 44650 | 82 |
| 604 | 20241025 | 093000 | 992015900 | 44650 | 44600 | 44700 | 44600 | 168 |
| 605 | 20241025 | 092900 | 984515300 | 44650 | 44700 | 44700 | 44600 | 461 |
| 606 | 20241025 | 092800 | 963927950 | 44700 | 44650 | 44700 | 44650 | 333 |
| 607 | 20241025 | 092700 | 949045600 | 44700 | 44650 | 44700 | 44650 | 175 |
| 608 | 20241025 | 092600 | 941230800 | 44700 | 44700 | 44750 | 44650 | 573 |
| 609 | 20241025 | 092500 | 915620400 | 44750 | 44700 | 44750 | 44650 | 389 |
| 610 | 20241025 | 092400 | 898233450 | 44700 | 44650 | 44700 | 44650 | 310 |
| 611 | 20241025 | 092300 | 884377600 | 44650 | 44550 | 44700 | 44550 | 1328 |
| 612 | 20241025 | 092200 | 825122500 | 44600 | 44600 | 44650 | 44550 | 962 |
| 613 | 20241025 | 092100 | 782228850 | 44650 | 44650 | 44650 | 44600 | 926 |
| 614 | 20241025 | 092000 | 740890400 | 44700 | 44700 | 44700 | 44650 | 1504 |
| 615 | 20241025 | 091900 | 673697100 | 44700 | 44750 | 44800 | 44700 | 569 |
| 616 | 20241025 | 091800 | 648248600 | 44750 | 44750 | 44750 | 44750 | 149 |
| 617 | 20241025 | 091700 | 641580850 | 44800 | 44900 | 44900 | 44800 | 493 |
| 618 | 20241025 | 091600 | 619473850 | 44900 | 44850 | 44900 | 44850 | 205 |
| 619 | 20241025 | 091500 | 610278400 | 44750 | 44900 | 44900 | 44750 | 701 |
| 620 | 20241025 | 091400 | 578827400 | 44850 | 44900 | 44900 | 44850 | 196 |
| 621 | 20241025 | 091300 | 570028250 | 44900 | 44850 | 44900 | 44850 | 252 |
| 622 | 20241025 | 091200 | 558719550 | 44850 | 44750 | 44850 | 44700 | 2257 |
| 623 | 20241025 | 091100 | 457644500 | 44800 | 44850 | 44850 | 44750 | 608 |
| 624 | 20241025 | 091000 | 430403550 | 44800 | 44850 | 44900 | 44800 | 761 |
| 625 | 20241025 | 090900 | 396284150 | 44800 | 44900 | 44900 | 44800 | 985 |
| 626 | 20241025 | 090800 | 352135300 | 44900 | 44700 | 44900 | 44650 | 2880 |
| 627 | 20241025 | 090700 | 223131700 | 44700 | 44800 | 44800 | 44700 | 354 |
| 628 | 20241025 | 090600 | 207288350 | 44800 | 44900 | 44900 | 44750 | 806 |
| 629 | 20241025 | 090500 | 171120450 | 44900 | 44850 | 44950 | 44850 | 647 |
| 630 | 20241025 | 090400 | 142071400 | 44850 | 44800 | 44850 | 44800 | 67 |
| 631 | 20241025 | 090300 | 139068350 | 44750 | 44650 | 44750 | 44650 | 455 |
| 632 | 20241025 | 090200 | 118714750 | 44650 | 44700 | 44800 | 44650 | 555 |
| 633 | 20241025 | 090100 | 93890650 | 44950 | 44950 | 44950 | 44950 | 131 |
| 634 | 20241025 | 090000 | 88002200 | 44700 | 44550 | 44950 | 44500 | 1897 |