40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 211700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 3 | 20241004 | 211600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20241004 | 211500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20241004 | 211400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20241004 | 211300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20241004 | 211200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20241004 | 211100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20241004 | 211000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20241004 | 210900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20241004 | 210800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20241004 | 210700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20241004 | 210600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20241004 | 210500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20241004 | 210400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20241004 | 210300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20241004 | 210200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20241004 | 210100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20241004 | 210000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20241004 | 205900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20241004 | 205800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20241004 | 205700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20241004 | 205600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20241004 | 205500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20241004 | 205400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20241004 | 205300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20241004 | 205200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20241004 | 205100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20241004 | 205000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20241004 | 204900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20241004 | 204800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20241004 | 204700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 33 | 20241004 | 204600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20241004 | 204500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20241004 | 204400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20241004 | 204300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20241004 | 204200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20241004 | 204100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20241004 | 204000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20241004 | 203900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20241004 | 203800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20241004 | 203700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20241004 | 203600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20241004 | 203500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20241004 | 203400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20241004 | 203300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20241004 | 203200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20241004 | 203100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20241004 | 203000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20241004 | 202900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20241004 | 202800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20241004 | 202700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20241004 | 202600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20241004 | 202500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20241004 | 202400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20241004 | 202300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20241004 | 202200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20241004 | 202100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20241004 | 202000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20241004 | 201900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20241004 | 201800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20241004 | 201700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 63 | 20241004 | 201600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20241004 | 201500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20241004 | 201400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20241004 | 201300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20241004 | 201200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20241004 | 201100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20241004 | 201000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20241004 | 200900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20241004 | 200800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20241004 | 200700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20241004 | 200600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20241004 | 200500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20241004 | 200400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20241004 | 200300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20241004 | 200200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20241004 | 200100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20241004 | 200000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20241004 | 195900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20241004 | 195800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20241004 | 195700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20241004 | 195600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20241004 | 195500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20241004 | 195400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20241004 | 195300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20241004 | 195200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20241004 | 195100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20241004 | 195000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20241004 | 194900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20241004 | 194800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20241004 | 194700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 93 | 20241004 | 194600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20241004 | 194500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20241004 | 194400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20241004 | 194300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20241004 | 194200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20241004 | 194100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20241004 | 194000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20241004 | 193900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20241004 | 193800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20241004 | 193700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20241004 | 193600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20241004 | 193500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20241004 | 193400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20241004 | 193300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20241004 | 193200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20241004 | 193100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20241004 | 193000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20241004 | 192900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20241004 | 192800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20241004 | 192700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20241004 | 192600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20241004 | 192500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20241004 | 192400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20241004 | 192300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20241004 | 192200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20241004 | 192100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20241004 | 192000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20241004 | 191900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20241004 | 191800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20241004 | 191700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 123 | 20241004 | 191600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20241004 | 191500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20241004 | 191400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20241004 | 191300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20241004 | 191200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20241004 | 191100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20241004 | 191000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20241004 | 190900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20241004 | 190800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20241004 | 190700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20241004 | 190600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20241004 | 190500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20241004 | 190400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20241004 | 190300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20241004 | 190200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20241004 | 190100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20241004 | 190000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20241004 | 185900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20241004 | 185800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20241004 | 185700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20241004 | 185600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20241004 | 185500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20241004 | 185400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20241004 | 185300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20241004 | 185200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20241004 | 185100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20241004 | 185000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20241004 | 184900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20241004 | 184800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20241004 | 184700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 153 | 20241004 | 184600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20241004 | 184500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20241004 | 184400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20241004 | 184300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20241004 | 184200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20241004 | 184100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20241004 | 184000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20241004 | 183900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20241004 | 183800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20241004 | 183700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20241004 | 183600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20241004 | 183500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20241004 | 183400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20241004 | 183300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20241004 | 183200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20241004 | 183100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20241004 | 183000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20241004 | 182900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20241004 | 182800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20241004 | 182700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20241004 | 182600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20241004 | 182500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20241004 | 182400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20241004 | 182300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20241004 | 182200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20241004 | 182100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20241004 | 182000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20241004 | 181900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20241004 | 181800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20241004 | 181700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 183 | 20241004 | 181600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20241004 | 181500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20241004 | 181400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20241004 | 181300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20241004 | 181200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20241004 | 181100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20241004 | 181000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20241004 | 180900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20241004 | 180800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20241004 | 180700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20241004 | 180600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20241004 | 180500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20241004 | 180400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20241004 | 180300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20241004 | 180200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20241004 | 180100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20241004 | 180000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20241004 | 175900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20241004 | 175800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20241004 | 175700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20241004 | 175600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20241004 | 175500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20241004 | 175400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20241004 | 175300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20241004 | 175200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20241004 | 175100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20241004 | 175000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20241004 | 174900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20241004 | 174800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20241004 | 174700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 213 | 20241004 | 174600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20241004 | 174500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20241004 | 174400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20241004 | 174300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20241004 | 174200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20241004 | 174100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20241004 | 174000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20241004 | 173900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20241004 | 173800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20241004 | 173700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20241004 | 173600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20241004 | 173500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20241004 | 173400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20241004 | 173300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20241004 | 173200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20241004 | 173100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20241004 | 173000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20241004 | 172900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20241004 | 172800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20241004 | 172700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20241004 | 172600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20241004 | 172500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20241004 | 172400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20241004 | 172300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20241004 | 172200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20241004 | 172100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20241004 | 172000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20241004 | 171900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20241004 | 171800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20241004 | 171700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 243 | 20241004 | 171600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20241004 | 171500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20241004 | 171400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20241004 | 171300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20241004 | 171200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20241004 | 171100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20241004 | 171000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20241004 | 170900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20241004 | 170800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20241004 | 170700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20241004 | 170600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20241004 | 170500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20241004 | 170400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20241004 | 170300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20241004 | 170200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20241004 | 170100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20241004 | 170000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20241004 | 165900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20241004 | 165800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20241004 | 165700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20241004 | 165600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20241004 | 165500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20241004 | 165400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20241004 | 165300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20241004 | 165200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20241004 | 165100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20241004 | 165000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20241004 | 164900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20241004 | 164800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20241004 | 164700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 273 | 20241004 | 164600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20241004 | 164500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20241004 | 164400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20241004 | 164300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20241004 | 164200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20241004 | 164100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20241004 | 164000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20241004 | 163900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20241004 | 163800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20241004 | 163700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20241004 | 163600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20241004 | 163500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20241004 | 163400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20241004 | 163300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 287 | 20241004 | 163200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 288 | 20241004 | 163100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 289 | 20241004 | 163000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 290 | 20241004 | 162900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 291 | 20241004 | 162800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 292 | 20241004 | 162700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 293 | 20241004 | 162600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 294 | 20241004 | 162500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 295 | 20241004 | 162400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 296 | 20241004 | 162300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 297 | 20241004 | 162200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 298 | 20241004 | 162100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 299 | 20241004 | 162000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 300 | 20241004 | 161900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 301 | 20241004 | 161800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 302 | 20241004 | 161700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 303 | 20241004 | 161600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 304 | 20241004 | 161500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 305 | 20241004 | 161400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 306 | 20241004 | 161300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 307 | 20241004 | 161200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 308 | 20241004 | 161100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 309 | 20241004 | 161000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 310 | 20241004 | 160900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 311 | 20241004 | 160800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 312 | 20241004 | 160700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 313 | 20241004 | 160600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 314 | 20241004 | 160500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 315 | 20241004 | 160400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 316 | 20241004 | 160300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 317 | 20241004 | 160200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 318 | 20241004 | 160100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 319 | 20241004 | 160000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 320 | 20241004 | 155900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 321 | 20241004 | 155800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 322 | 20241004 | 155700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 323 | 20241004 | 155600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 324 | 20241004 | 155500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 325 | 20241004 | 155400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 326 | 20241004 | 155300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 327 | 20241004 | 155200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 328 | 20241004 | 155100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 329 | 20241004 | 155000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 330 | 20241004 | 154900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 331 | 20241004 | 154800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 332 | 20241004 | 154700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 333 | 20241004 | 154600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 334 | 20241004 | 154500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 335 | 20241004 | 154400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 336 | 20241004 | 154300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 337 | 20241004 | 154200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 338 | 20241004 | 154100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 339 | 20241004 | 154000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 340 | 20241004 | 153900 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 341 | 20241004 | 153800 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 342 | 20241004 | 153700 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 343 | 20241004 | 153600 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 344 | 20241004 | 153500 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 345 | 20241004 | 153400 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 346 | 20241004 | 153300 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 347 | 20241004 | 153200 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 348 | 20241004 | 153100 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 349 | 20241004 | 153000 | 13161778300 | 43000 | 43000 | 43000 | 43000 | 3648 |
| 350 | 20241004 | 152900 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 351 | 20241004 | 152800 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 352 | 20241004 | 152700 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 353 | 20241004 | 152600 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 354 | 20241004 | 152500 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 355 | 20241004 | 152400 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 356 | 20241004 | 152300 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 357 | 20241004 | 152200 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 358 | 20241004 | 152100 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 359 | 20241004 | 152000 | 13004914300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 360 | 20241004 | 151900 | 13004914300 | 43000 | 43000 | 43000 | 42950 | 518 |
| 361 | 20241004 | 151800 | 12982658400 | 42950 | 43000 | 43000 | 42950 | 755 |
| 362 | 20241004 | 151700 | 12950223800 | 43000 | 43050 | 43050 | 43000 | 528 |
| 363 | 20241004 | 151600 | 12927514800 | 43050 | 43000 | 43100 | 42950 | 2634 |
| 364 | 20241004 | 151500 | 12814253400 | 43050 | 43100 | 43100 | 43000 | 386 |
| 365 | 20241004 | 151400 | 12797628000 | 43150 | 43100 | 43150 | 43050 | 402 |
| 366 | 20241004 | 151300 | 12780303400 | 43050 | 43100 | 43150 | 43050 | 866 |
| 367 | 20241004 | 151200 | 12742984650 | 43100 | 43100 | 43150 | 43100 | 194 |
| 368 | 20241004 | 151100 | 12734623200 | 43150 | 43100 | 43150 | 43100 | 239 |
| 369 | 20241004 | 151000 | 12724314700 | 43100 | 43000 | 43100 | 43000 | 465 |
| 370 | 20241004 | 150900 | 12704298550 | 43100 | 43100 | 43100 | 43000 | 1901 |
| 371 | 20241004 | 150800 | 12622454700 | 43100 | 43050 | 43100 | 43050 | 319 |
| 372 | 20241004 | 150700 | 12608715350 | 43000 | 43050 | 43050 | 43000 | 201 |
| 373 | 20241004 | 150600 | 12600070150 | 43050 | 43050 | 43100 | 43000 | 509 |
| 374 | 20241004 | 150500 | 12578164600 | 43100 | 43100 | 43200 | 43100 | 623 |
| 375 | 20241004 | 150400 | 12551307550 | 43150 | 43050 | 43150 | 43050 | 388 |
| 376 | 20241004 | 150300 | 12534585900 | 43100 | 43050 | 43100 | 43050 | 420 |
| 377 | 20241004 | 150200 | 12516490550 | 43050 | 43050 | 43150 | 43000 | 206 |
| 378 | 20241004 | 150100 | 12507621000 | 43000 | 42950 | 43050 | 42950 | 434 |
| 379 | 20241004 | 150000 | 12488965850 | 43000 | 43100 | 43150 | 42900 | 14850 |
| 380 | 20241004 | 145900 | 11850049600 | 43100 | 43100 | 43150 | 43100 | 686 |
| 381 | 20241004 | 145800 | 11820482200 | 43150 | 43150 | 43200 | 43100 | 729 |
| 382 | 20241004 | 145700 | 11789030400 | 43150 | 43200 | 43200 | 43100 | 1616 |
| 383 | 20241004 | 145600 | 11719304850 | 43200 | 43150 | 43200 | 43150 | 168 |
| 384 | 20241004 | 145500 | 11712054000 | 43150 | 43150 | 43200 | 43150 | 227 |
| 385 | 20241004 | 145400 | 11702256850 | 43150 | 43150 | 43150 | 43150 | 113 |
| 386 | 20241004 | 145300 | 11697380900 | 43150 | 43200 | 43200 | 43150 | 99 |
| 387 | 20241004 | 145200 | 11693108350 | 43200 | 43150 | 43200 | 43150 | 235 |
| 388 | 20241004 | 145100 | 11682965000 | 43200 | 43150 | 43200 | 43150 | 617 |
| 389 | 20241004 | 145000 | 11656314800 | 43200 | 43150 | 43200 | 43100 | 440 |
| 390 | 20241004 | 144900 | 11637333250 | 43100 | 43150 | 43150 | 43100 | 157 |
| 391 | 20241004 | 144800 | 11630565750 | 43150 | 43150 | 43150 | 43100 | 1385 |
| 392 | 20241004 | 144700 | 11570861300 | 43150 | 43200 | 43200 | 43150 | 596 |
| 393 | 20241004 | 144600 | 11545143650 | 43200 | 43150 | 43200 | 43150 | 216 |
| 394 | 20241004 | 144500 | 11535817950 | 43200 | 43250 | 43250 | 43150 | 106 |
| 395 | 20241004 | 144400 | 11531238800 | 43300 | 43150 | 43300 | 43150 | 368 |
| 396 | 20241004 | 144300 | 11515337750 | 43150 | 43150 | 43200 | 43150 | 114 |
| 397 | 20241004 | 144200 | 11510418150 | 43150 | 43100 | 43200 | 43100 | 124 |
| 398 | 20241004 | 144100 | 11505071650 | 43100 | 43100 | 43100 | 43050 | 448 |
| 399 | 20241004 | 144000 | 11485767150 | 43100 | 43100 | 43100 | 43050 | 201 |
| 400 | 20241004 | 143900 | 11477108400 | 43100 | 43050 | 43100 | 43050 | 107 |
| 401 | 20241004 | 143800 | 11472501400 | 43050 | 43100 | 43100 | 43050 | 301 |
| 402 | 20241004 | 143700 | 11459532400 | 43100 | 43100 | 43100 | 43100 | 136 |
| 403 | 20241004 | 143600 | 11453670800 | 43100 | 43100 | 43100 | 43050 | 288 |
| 404 | 20241004 | 143500 | 11441262500 | 43200 | 43100 | 43200 | 43050 | 356 |
| 405 | 20241004 | 143400 | 11425918750 | 43100 | 43150 | 43150 | 43050 | 1954 |
| 406 | 20241004 | 143300 | 11341704050 | 43150 | 43200 | 43200 | 43150 | 146 |
| 407 | 20241004 | 143200 | 11335401550 | 43200 | 43200 | 43200 | 43150 | 199 |
| 408 | 20241004 | 143100 | 11326812700 | 43200 | 43150 | 43200 | 43150 | 441 |
| 409 | 20241004 | 143000 | 11307771800 | 43150 | 43200 | 43200 | 43150 | 1123 |
| 410 | 20241004 | 142900 | 11259314150 | 43150 | 43150 | 43150 | 43150 | 458 |
| 411 | 20241004 | 142800 | 11239551450 | 43150 | 43150 | 43200 | 43150 | 330 |
| 412 | 20241004 | 142700 | 11225310100 | 43200 | 43150 | 43200 | 43150 | 285 |
| 413 | 20241004 | 142600 | 11213003250 | 43200 | 43250 | 43250 | 43200 | 142 |
| 414 | 20241004 | 142500 | 11206868800 | 43200 | 43200 | 43200 | 43200 | 206 |
| 415 | 20241004 | 142400 | 11197969600 | 43150 | 43200 | 43250 | 43150 | 310 |
| 416 | 20241004 | 142300 | 11184586750 | 43200 | 43150 | 43200 | 43150 | 227 |
| 417 | 20241004 | 142200 | 11174786400 | 43150 | 43200 | 43200 | 43150 | 269 |
| 418 | 20241004 | 142100 | 11163171050 | 43200 | 43200 | 43200 | 43150 | 342 |
| 419 | 20241004 | 142000 | 11148400950 | 43200 | 43200 | 43250 | 43200 | 424 |
| 420 | 20241004 | 141900 | 11130084100 | 43250 | 43200 | 43250 | 43200 | 256 |
| 421 | 20241004 | 141800 | 11119018100 | 43200 | 43250 | 43250 | 43200 | 124 |
| 422 | 20241004 | 141700 | 11113659900 | 43200 | 43250 | 43250 | 43200 | 234 |
| 423 | 20241004 | 141600 | 11103550800 | 43250 | 43250 | 43250 | 43200 | 630 |
| 424 | 20241004 | 141500 | 11076325400 | 43250 | 43250 | 43300 | 43250 | 131 |
| 425 | 20241004 | 141400 | 11070658750 | 43250 | 43300 | 43300 | 43250 | 320 |
| 426 | 20241004 | 141300 | 11056818250 | 43300 | 43250 | 43300 | 43250 | 132 |
| 427 | 20241004 | 141200 | 11051109200 | 43250 | 43300 | 43300 | 43250 | 360 |
| 428 | 20241004 | 141100 | 11035533900 | 43250 | 43300 | 43300 | 43250 | 146 |
| 429 | 20241004 | 141000 | 11029219150 | 43300 | 43250 | 43300 | 43250 | 248 |
| 430 | 20241004 | 140900 | 11018485650 | 43250 | 43250 | 43300 | 43200 | 298 |
| 431 | 20241004 | 140800 | 11005599050 | 43200 | 43250 | 43250 | 43200 | 146 |
| 432 | 20241004 | 140700 | 10999288600 | 43200 | 43200 | 43250 | 43150 | 672 |
| 433 | 20241004 | 140600 | 10970252150 | 43150 | 43200 | 43250 | 43150 | 440 |
| 434 | 20241004 | 140500 | 10951247950 | 43150 | 43200 | 43300 | 43150 | 707 |
| 435 | 20241004 | 140400 | 10920701100 | 43200 | 43250 | 43250 | 43200 | 1535 |
| 436 | 20241004 | 140300 | 10854378400 | 43250 | 43250 | 43300 | 43250 | 338 |
| 437 | 20241004 | 140200 | 10839759850 | 43250 | 43300 | 43300 | 43250 | 362 |
| 438 | 20241004 | 140100 | 10824097750 | 43300 | 43300 | 43350 | 43300 | 251 |
| 439 | 20241004 | 140000 | 10813229350 | 43300 | 43350 | 43350 | 43300 | 104 |
| 440 | 20241004 | 135900 | 10808725100 | 43350 | 43300 | 43350 | 43300 | 671 |
| 441 | 20241004 | 135800 | 10779667850 | 43300 | 43350 | 43400 | 43300 | 413 |
| 442 | 20241004 | 135700 | 10761769250 | 43350 | 43400 | 43400 | 43350 | 1286 |
| 443 | 20241004 | 135600 | 10705990350 | 43450 | 43400 | 43450 | 43400 | 501 |
| 444 | 20241004 | 135500 | 10684246900 | 43400 | 43500 | 43500 | 43400 | 121 |
| 445 | 20241004 | 135400 | 10678992300 | 43450 | 43400 | 43450 | 43400 | 600 |
| 446 | 20241004 | 135300 | 10652927950 | 43400 | 43450 | 43450 | 43400 | 382 |
| 447 | 20241004 | 135200 | 10636348750 | 43450 | 43450 | 43450 | 43400 | 975 |
| 448 | 20241004 | 135100 | 10594027600 | 43450 | 43450 | 43500 | 43450 | 2254 |
| 449 | 20241004 | 135000 | 10496091050 | 43450 | 43450 | 43500 | 43450 | 30 |
| 450 | 20241004 | 134900 | 10494786300 | 43450 | 43500 | 43500 | 43450 | 412 |
| 451 | 20241004 | 134800 | 10476869800 | 43500 | 43500 | 43550 | 43450 | 1035 |
| 452 | 20241004 | 134700 | 10431848150 | 43500 | 43550 | 43550 | 43500 | 83 |
| 453 | 20241004 | 134600 | 10428237600 | 43550 | 43550 | 43550 | 43500 | 177 |
| 454 | 20241004 | 134500 | 10420537900 | 43550 | 43500 | 43550 | 43500 | 223 |
| 455 | 20241004 | 134400 | 10410835450 | 43550 | 43550 | 43550 | 43500 | 918 |
| 456 | 20241004 | 134300 | 10370901500 | 43550 | 43500 | 43550 | 43500 | 211 |
| 457 | 20241004 | 134200 | 10361722650 | 43500 | 43500 | 43500 | 43500 | 1794 |
| 458 | 20241004 | 134100 | 10283683650 | 43550 | 43500 | 43550 | 43500 | 371 |
| 459 | 20241004 | 134000 | 10267540750 | 43500 | 43500 | 43550 | 43500 | 95 |
| 460 | 20241004 | 133900 | 10263408050 | 43500 | 43550 | 43550 | 43500 | 547 |
| 461 | 20241004 | 133800 | 10239609250 | 43550 | 43500 | 43550 | 43500 | 399 |
| 462 | 20241004 | 133700 | 10222252100 | 43500 | 43550 | 43550 | 43500 | 149 |
| 463 | 20241004 | 133600 | 10215769750 | 43500 | 43550 | 43550 | 43500 | 1107 |
| 464 | 20241004 | 133500 | 10167569400 | 43550 | 43550 | 43550 | 43550 | 230 |
| 465 | 20241004 | 133400 | 10157552900 | 43550 | 43550 | 43600 | 43550 | 195 |
| 466 | 20241004 | 133300 | 10149060500 | 43550 | 43600 | 43600 | 43550 | 115 |
| 467 | 20241004 | 133200 | 10144051000 | 43600 | 43600 | 43650 | 43600 | 561 |
| 468 | 20241004 | 133100 | 10119571400 | 43600 | 43550 | 43600 | 43550 | 338 |
| 469 | 20241004 | 133000 | 10104843950 | 43550 | 43550 | 43600 | 43550 | 670 |
| 470 | 20241004 | 132900 | 10075661550 | 43550 | 43550 | 43550 | 43550 | 294 |
| 471 | 20241004 | 132800 | 10062857850 | 43550 | 43550 | 43600 | 43550 | 109 |
| 472 | 20241004 | 132700 | 10058110850 | 43550 | 43550 | 43600 | 43550 | 241 |
| 473 | 20241004 | 132600 | 10047608750 | 43550 | 43600 | 43600 | 43550 | 657 |
| 474 | 20241004 | 132500 | 10018972550 | 43600 | 43600 | 43650 | 43600 | 524 |
| 475 | 20241004 | 132400 | 9996123550 | 43600 | 43600 | 43600 | 43600 | 195 |
| 476 | 20241004 | 132300 | 9987621550 | 43600 | 43600 | 43650 | 43600 | 85 |
| 477 | 20241004 | 132200 | 9983915500 | 43600 | 43600 | 43650 | 43600 | 270 |
| 478 | 20241004 | 132100 | 9972141000 | 43600 | 43600 | 43600 | 43600 | 289 |
| 479 | 20241004 | 132000 | 9959540600 | 43650 | 43650 | 43650 | 43600 | 221 |
| 480 | 20241004 | 131900 | 9949903250 | 43650 | 43600 | 43650 | 43600 | 119 |
| 481 | 20241004 | 131800 | 9944713350 | 43600 | 43650 | 43650 | 43600 | 301 |
| 482 | 20241004 | 131700 | 9931582700 | 43650 | 43600 | 43650 | 43600 | 275 |
| 483 | 20241004 | 131600 | 9919589400 | 43600 | 43650 | 43650 | 43600 | 274 |
| 484 | 20241004 | 131500 | 9907642100 | 43600 | 43600 | 43650 | 43600 | 186 |
| 485 | 20241004 | 131400 | 9899532450 | 43650 | 43600 | 43650 | 43600 | 98 |
| 486 | 20241004 | 131300 | 9895259200 | 43650 | 43600 | 43650 | 43600 | 112 |
| 487 | 20241004 | 131200 | 9890375750 | 43600 | 43650 | 43650 | 43600 | 421 |
| 488 | 20241004 | 131100 | 9872003600 | 43650 | 43600 | 43650 | 43600 | 318 |
| 489 | 20241004 | 131000 | 9858127500 | 43650 | 43600 | 43650 | 43600 | 89 |
| 490 | 20241004 | 130900 | 9854246650 | 43650 | 43600 | 43650 | 43600 | 168 |
| 491 | 20241004 | 130800 | 9846918800 | 43600 | 43600 | 43600 | 43600 | 283 |
| 492 | 20241004 | 130700 | 9834580000 | 43600 | 43650 | 43650 | 43600 | 107 |
| 493 | 20241004 | 130600 | 9829914700 | 43650 | 43600 | 43650 | 43600 | 105 |
| 494 | 20241004 | 130500 | 9825336300 | 43600 | 43600 | 43650 | 43600 | 408 |
| 495 | 20241004 | 130400 | 9807538300 | 43600 | 43650 | 43650 | 43550 | 86 |
| 496 | 20241004 | 130300 | 9803788700 | 43600 | 43600 | 43600 | 43600 | 520 |
| 497 | 20241004 | 130200 | 9781116700 | 43600 | 43550 | 43600 | 43550 | 196 |
| 498 | 20241004 | 130100 | 9772572050 | 43550 | 43600 | 43600 | 43550 | 462 |
| 499 | 20241004 | 130000 | 9752443600 | 43600 | 43600 | 43600 | 43550 | 187 |
| 500 | 20241004 | 125900 | 9744294550 | 43600 | 43600 | 43600 | 43550 | 246 |
| 501 | 20241004 | 125800 | 9733576500 | 43600 | 43600 | 43600 | 43550 | 325 |
| 502 | 20241004 | 125700 | 9719411050 | 43600 | 43600 | 43600 | 43600 | 1148 |
| 503 | 20241004 | 125600 | 9669358250 | 43600 | 43650 | 43650 | 43600 | 2031 |
| 504 | 20241004 | 125500 | 9580803650 | 43600 | 43650 | 43650 | 43600 | 260 |
| 505 | 20241004 | 125400 | 9569458700 | 43650 | 43600 | 43700 | 43600 | 280 |
| 506 | 20241004 | 125300 | 9557241250 | 43650 | 43650 | 43650 | 43600 | 133 |
| 507 | 20241004 | 125200 | 9551436500 | 43650 | 43650 | 43650 | 43650 | 166 |
| 508 | 20241004 | 125100 | 9544190600 | 43650 | 43650 | 43700 | 43600 | 392 |
| 509 | 20241004 | 125000 | 9527083600 | 43600 | 43650 | 43650 | 43600 | 429 |
| 510 | 20241004 | 124900 | 9508360450 | 43650 | 43650 | 43700 | 43600 | 730 |
| 511 | 20241004 | 124800 | 9476505900 | 43650 | 43650 | 43700 | 43650 | 201 |
| 512 | 20241004 | 124700 | 9467728000 | 43650 | 43650 | 43650 | 43650 | 252 |
| 513 | 20241004 | 124600 | 9456728200 | 43650 | 43650 | 43650 | 43650 | 357 |
| 514 | 20241004 | 124500 | 9441145150 | 43650 | 43650 | 43700 | 43650 | 109 |
| 515 | 20241004 | 124400 | 9436386350 | 43650 | 43700 | 43700 | 43650 | 1465 |
| 516 | 20241004 | 124300 | 9372420350 | 43700 | 43700 | 43700 | 43700 | 162 |
| 517 | 20241004 | 124200 | 9365340950 | 43700 | 43700 | 43750 | 43700 | 325 |
| 518 | 20241004 | 124100 | 9351138400 | 43700 | 43700 | 43700 | 43700 | 239 |
| 519 | 20241004 | 124000 | 9340694100 | 43700 | 43700 | 43750 | 43700 | 153 |
| 520 | 20241004 | 123900 | 9334006700 | 43700 | 43750 | 43750 | 43700 | 55 |
| 521 | 20241004 | 123800 | 9331600950 | 43750 | 43700 | 43800 | 43700 | 142 |
| 522 | 20241004 | 123700 | 9325386850 | 43700 | 43700 | 43750 | 43700 | 291 |
| 523 | 20241004 | 123600 | 9312664250 | 43700 | 43750 | 43750 | 43700 | 609 |
| 524 | 20241004 | 123500 | 9286049250 | 43750 | 43800 | 43800 | 43750 | 107 |
| 525 | 20241004 | 123400 | 9281366900 | 43750 | 43800 | 43800 | 43750 | 143 |
| 526 | 20241004 | 123300 | 9275109550 | 43800 | 43800 | 43800 | 43750 | 381 |
| 527 | 20241004 | 123200 | 9258426000 | 43800 | 43800 | 43800 | 43750 | 339 |
| 528 | 20241004 | 123100 | 9243581750 | 43800 | 43750 | 43800 | 43750 | 201 |
| 529 | 20241004 | 123000 | 9234787950 | 43700 | 43700 | 43700 | 43650 | 186 |
| 530 | 20241004 | 122900 | 9226660000 | 43750 | 43650 | 43750 | 43650 | 3129 |
| 531 | 20241004 | 122800 | 9089930250 | 43650 | 43600 | 43650 | 43600 | 549 |
| 532 | 20241004 | 122700 | 9065973150 | 43600 | 43650 | 43650 | 43600 | 971 |
| 533 | 20241004 | 122600 | 9023637350 | 43650 | 43600 | 43650 | 43600 | 1114 |
| 534 | 20241004 | 122500 | 8975065150 | 43600 | 43650 | 43650 | 43600 | 924 |
| 535 | 20241004 | 122400 | 8934764100 | 43650 | 43650 | 43700 | 43650 | 1984 |
| 536 | 20241004 | 122300 | 8848160450 | 43650 | 43700 | 43750 | 43650 | 2138 |
| 537 | 20241004 | 122200 | 8754732900 | 43700 | 43750 | 43750 | 43700 | 264 |
| 538 | 20241004 | 122100 | 8743183000 | 43750 | 43700 | 43750 | 43700 | 135 |
| 539 | 20241004 | 122000 | 8737281300 | 43700 | 43700 | 43750 | 43700 | 181 |
| 540 | 20241004 | 121900 | 8729371550 | 43750 | 43750 | 43750 | 43700 | 267 |
| 541 | 20241004 | 121800 | 8717696900 | 43750 | 43700 | 43750 | 43700 | 309 |
| 542 | 20241004 | 121700 | 8704190200 | 43700 | 43850 | 43850 | 43700 | 5074 |
| 543 | 20241004 | 121600 | 8482072950 | 43850 | 43850 | 43850 | 43850 | 129 |
| 544 | 20241004 | 121500 | 8476416300 | 43850 | 43850 | 43850 | 43850 | 196 |
| 545 | 20241004 | 121400 | 8467821700 | 43850 | 43850 | 43850 | 43850 | 654 |
| 546 | 20241004 | 121300 | 8439143800 | 43850 | 43850 | 43900 | 43850 | 253 |
| 547 | 20241004 | 121200 | 8428049700 | 43850 | 43900 | 43900 | 43850 | 236 |
| 548 | 20241004 | 121100 | 8417691750 | 43900 | 43900 | 43950 | 43900 | 222 |
| 549 | 20241004 | 121000 | 8407945900 | 43900 | 43850 | 43900 | 43850 | 314 |
| 550 | 20241004 | 120900 | 8394165000 | 43900 | 43900 | 43900 | 43850 | 127 |
| 551 | 20241004 | 120800 | 8388593950 | 43900 | 43900 | 43900 | 43900 | 17 |
| 552 | 20241004 | 120700 | 8387847650 | 43900 | 43850 | 43900 | 43850 | 340 |
| 553 | 20241004 | 120600 | 8372926400 | 43850 | 43850 | 43900 | 43850 | 196 |
| 554 | 20241004 | 120500 | 8364330750 | 43900 | 43900 | 43900 | 43900 | 350 |
| 555 | 20241004 | 120400 | 8348965750 | 43900 | 43900 | 43900 | 43900 | 218 |
| 556 | 20241004 | 120300 | 8339395550 | 43900 | 43900 | 43900 | 43900 | 178 |
| 557 | 20241004 | 120200 | 8331581350 | 43900 | 43900 | 43950 | 43900 | 326 |
| 558 | 20241004 | 120100 | 8317262550 | 43900 | 43900 | 43950 | 43900 | 97 |
| 559 | 20241004 | 120000 | 8313004200 | 43900 | 43950 | 44000 | 43900 | 290 |
| 560 | 20241004 | 115900 | 8300261250 | 43950 | 43950 | 43950 | 43900 | 716 |
| 561 | 20241004 | 115800 | 8268801550 | 43900 | 43950 | 43950 | 43900 | 462 |
| 562 | 20241004 | 115700 | 8248516400 | 43950 | 43900 | 43950 | 43900 | 220 |
| 563 | 20241004 | 115600 | 8238851650 | 43900 | 43950 | 43950 | 43900 | 315 |
| 564 | 20241004 | 115500 | 8225020650 | 43950 | 43850 | 43950 | 43850 | 642 |
| 565 | 20241004 | 115400 | 8196853350 | 43850 | 43850 | 43900 | 43850 | 221 |
| 566 | 20241004 | 115300 | 8187156500 | 43850 | 43850 | 43900 | 43850 | 411 |
| 567 | 20241004 | 115200 | 8169126100 | 43850 | 43850 | 43900 | 43850 | 433 |
| 568 | 20241004 | 115100 | 8150127800 | 43900 | 43950 | 43950 | 43900 | 984 |
| 569 | 20241004 | 115000 | 8106926050 | 43950 | 43900 | 43950 | 43900 | 347 |
| 570 | 20241004 | 114900 | 8091680050 | 43950 | 43900 | 43950 | 43850 | 918 |
| 571 | 20241004 | 114800 | 8051375950 | 43900 | 43900 | 43900 | 43850 | 186 |
| 572 | 20241004 | 114700 | 8043217000 | 43900 | 43850 | 43900 | 43850 | 666 |
| 573 | 20241004 | 114600 | 8013992550 | 43850 | 43800 | 43900 | 43800 | 728 |
| 574 | 20241004 | 114500 | 7982074550 | 43800 | 43850 | 43850 | 43800 | 263 |
| 575 | 20241004 | 114400 | 7970555050 | 43850 | 43850 | 43850 | 43850 | 388 |
| 576 | 20241004 | 114300 | 7953541250 | 43850 | 43900 | 43900 | 43850 | 208 |
| 577 | 20241004 | 114200 | 7944416100 | 43900 | 43850 | 43900 | 43800 | 505 |
| 578 | 20241004 | 114100 | 7922266850 | 43850 | 43850 | 43900 | 43850 | 709 |
| 579 | 20241004 | 114000 | 7891177150 | 43850 | 43850 | 43850 | 43850 | 79 |
| 580 | 20241004 | 113900 | 7887713000 | 43850 | 43850 | 43850 | 43850 | 250 |
| 581 | 20241004 | 113800 | 7876750500 | 43850 | 43850 | 43850 | 43850 | 355 |
| 582 | 20241004 | 113700 | 7861183750 | 43850 | 43800 | 43850 | 43800 | 629 |
| 583 | 20241004 | 113600 | 7833605300 | 43800 | 43800 | 43850 | 43800 | 217 |
| 584 | 20241004 | 113500 | 7824098650 | 43800 | 43800 | 43800 | 43750 | 254 |
| 585 | 20241004 | 113400 | 7812975350 | 43800 | 43800 | 43800 | 43800 | 120 |
| 586 | 20241004 | 113300 | 7807719350 | 43800 | 43850 | 43850 | 43750 | 255 |
| 587 | 20241004 | 113200 | 7796550450 | 43800 | 43750 | 43800 | 43750 | 355 |
| 588 | 20241004 | 113100 | 7781006150 | 43800 | 43850 | 43850 | 43800 | 614 |
| 589 | 20241004 | 113000 | 7754107450 | 43800 | 43800 | 43850 | 43800 | 1039 |
| 590 | 20241004 | 112900 | 7708590750 | 43850 | 43850 | 43850 | 43850 | 69 |
| 591 | 20241004 | 112800 | 7705565100 | 43850 | 43850 | 43850 | 43850 | 282 |
| 592 | 20241004 | 112700 | 7693199400 | 43850 | 43900 | 43900 | 43850 | 688 |
| 593 | 20241004 | 112600 | 7663028150 | 43850 | 43900 | 43900 | 43850 | 178 |
| 594 | 20241004 | 112500 | 7655217800 | 43900 | 43850 | 43900 | 43850 | 226 |
| 595 | 20241004 | 112400 | 7645304450 | 43850 | 43850 | 43850 | 43850 | 640 |
| 596 | 20241004 | 112300 | 7617240450 | 43850 | 43900 | 43900 | 43850 | 163 |
| 597 | 20241004 | 112200 | 7610092650 | 43850 | 43900 | 43900 | 43850 | 881 |
| 598 | 20241004 | 112100 | 7571450200 | 43900 | 43900 | 43950 | 43900 | 183 |
| 599 | 20241004 | 112000 | 7563416350 | 43900 | 43850 | 43900 | 43850 | 546 |
| 600 | 20241004 | 111900 | 7539464300 | 43850 | 43800 | 43850 | 43800 | 111 |
| 601 | 20241004 | 111800 | 7534602350 | 43800 | 43800 | 43850 | 43800 | 914 |
| 602 | 20241004 | 111700 | 7494568550 | 43800 | 43800 | 43850 | 43750 | 674 |
| 603 | 20241004 | 111600 | 7465054450 | 43750 | 43800 | 43800 | 43700 | 417 |
| 604 | 20241004 | 111500 | 7446814700 | 43800 | 43750 | 43800 | 43750 | 493 |
| 605 | 20241004 | 111400 | 7425242850 | 43800 | 43850 | 43850 | 43700 | 1813 |
| 606 | 20241004 | 111300 | 7345900850 | 43800 | 43800 | 43850 | 43800 | 366 |
| 607 | 20241004 | 111200 | 7329869000 | 43800 | 43800 | 43850 | 43800 | 828 |
| 608 | 20241004 | 111100 | 7293602100 | 43800 | 43900 | 43900 | 43800 | 371 |
| 609 | 20241004 | 111000 | 7277329200 | 43850 | 43850 | 43900 | 43850 | 290 |
| 610 | 20241004 | 110900 | 7264612450 | 43850 | 43800 | 43900 | 43800 | 415 |
| 611 | 20241004 | 110800 | 7246413050 | 43800 | 43800 | 43800 | 43800 | 1525 |
| 612 | 20241004 | 110700 | 7179618050 | 43800 | 43850 | 43850 | 43800 | 313 |
| 613 | 20241004 | 110600 | 7165898650 | 43850 | 43800 | 43850 | 43800 | 576 |
| 614 | 20241004 | 110500 | 7140656450 | 43800 | 43750 | 43850 | 43750 | 556 |
| 615 | 20241004 | 110400 | 7116309850 | 43750 | 43850 | 43850 | 43750 | 3243 |
| 616 | 20241004 | 110300 | 6974202600 | 43850 | 43850 | 43850 | 43800 | 784 |
| 617 | 20241004 | 110200 | 6939826200 | 43850 | 43850 | 43950 | 43850 | 1497 |
| 618 | 20241004 | 110100 | 6874162200 | 43800 | 43800 | 43850 | 43800 | 295 |
| 619 | 20241004 | 110000 | 6861237650 | 43800 | 43850 | 43850 | 43750 | 581 |
| 620 | 20241004 | 105900 | 6835790800 | 43800 | 43800 | 43800 | 43800 | 1159 |
| 621 | 20241004 | 105800 | 6785026600 | 43850 | 43900 | 43950 | 43800 | 2581 |
| 622 | 20241004 | 105700 | 6671819350 | 43900 | 43950 | 44000 | 43900 | 837 |
| 623 | 20241004 | 105600 | 6635021700 | 44000 | 44000 | 44000 | 43950 | 154 |
| 624 | 20241004 | 105500 | 6628251200 | 43950 | 43950 | 44000 | 43950 | 137 |
| 625 | 20241004 | 105400 | 6622230000 | 43950 | 43950 | 43950 | 43900 | 1703 |
| 626 | 20241004 | 105300 | 6547425100 | 43950 | 44100 | 44100 | 43950 | 156 |
| 627 | 20241004 | 105200 | 6540555900 | 44150 | 43950 | 44150 | 43950 | 592 |
| 628 | 20241004 | 105100 | 6514530850 | 43900 | 44000 | 44000 | 43900 | 1334 |
| 629 | 20241004 | 105000 | 6455926850 | 44000 | 44100 | 44150 | 44000 | 2645 |
| 630 | 20241004 | 104900 | 6339459000 | 44150 | 44100 | 44150 | 44100 | 296 |
| 631 | 20241004 | 104800 | 6326404950 | 44100 | 44150 | 44200 | 44100 | 605 |
| 632 | 20241004 | 104700 | 6299694150 | 44150 | 44200 | 44200 | 44150 | 433 |
| 633 | 20241004 | 104600 | 6280560450 | 44200 | 44100 | 44200 | 44100 | 442 |
| 634 | 20241004 | 104500 | 6261041450 | 44100 | 44050 | 44100 | 44050 | 267 |
| 635 | 20241004 | 104400 | 6249276400 | 44050 | 44000 | 44050 | 44000 | 281 |
| 636 | 20241004 | 104300 | 6236907800 | 44050 | 44050 | 44050 | 44000 | 240 |
| 637 | 20241004 | 104200 | 6226343250 | 44000 | 44050 | 44050 | 44000 | 508 |
| 638 | 20241004 | 104100 | 6203985100 | 44050 | 44000 | 44100 | 44000 | 677 |
| 639 | 20241004 | 104000 | 6174164400 | 44000 | 44100 | 44100 | 44000 | 437 |
| 640 | 20241004 | 103900 | 6154896450 | 44100 | 44100 | 44100 | 44000 | 617 |
| 641 | 20241004 | 103800 | 6127730700 | 44100 | 44100 | 44100 | 44050 | 387 |
| 642 | 20241004 | 103700 | 6110677350 | 44100 | 44100 | 44150 | 44100 | 174 |
| 643 | 20241004 | 103600 | 6103000950 | 44100 | 44150 | 44250 | 44100 | 815 |
| 644 | 20241004 | 103500 | 6066995650 | 44150 | 44150 | 44250 | 44150 | 214 |
| 645 | 20241004 | 103400 | 6057546650 | 44200 | 44300 | 44300 | 44200 | 442 |
| 646 | 20241004 | 103300 | 6037998000 | 44250 | 44150 | 44250 | 44150 | 2633 |
| 647 | 20241004 | 103200 | 5921528050 | 44150 | 44100 | 44150 | 44100 | 322 |
| 648 | 20241004 | 103100 | 5907323950 | 44100 | 44000 | 44100 | 44000 | 357 |
| 649 | 20241004 | 103000 | 5891595400 | 44000 | 44050 | 44050 | 44000 | 419 |
| 650 | 20241004 | 102900 | 5873155950 | 44050 | 43950 | 44050 | 43950 | 324 |
| 651 | 20241004 | 102800 | 5858902350 | 43950 | 43950 | 44050 | 43900 | 258 |
| 652 | 20241004 | 102700 | 5847552350 | 43950 | 43900 | 43950 | 43900 | 306 |
| 653 | 20241004 | 102600 | 5834104200 | 43900 | 43950 | 43950 | 43900 | 2533 |
| 654 | 20241004 | 102500 | 5722804700 | 43950 | 44050 | 44050 | 43950 | 1256 |
| 655 | 20241004 | 102400 | 5667515450 | 44050 | 44000 | 44050 | 44000 | 103 |
| 656 | 20241004 | 102300 | 5662982600 | 44000 | 44000 | 44000 | 43950 | 516 |
| 657 | 20241004 | 102200 | 5640282550 | 44050 | 44000 | 44050 | 44000 | 774 |
| 658 | 20241004 | 102100 | 5606216550 | 44050 | 44050 | 44050 | 44000 | 1240 |
| 659 | 20241004 | 102000 | 5551643950 | 44050 | 44150 | 44150 | 44000 | 2632 |
| 660 | 20241004 | 101900 | 5435616900 | 44100 | 44250 | 44250 | 44100 | 607 |
| 661 | 20241004 | 101800 | 5408810850 | 44150 | 44250 | 44250 | 44150 | 654 |
| 662 | 20241004 | 101700 | 5379915400 | 44250 | 44250 | 44400 | 44250 | 278 |
| 663 | 20241004 | 101600 | 5367600700 | 44200 | 44250 | 44250 | 44100 | 1203 |
| 664 | 20241004 | 101500 | 5314490450 | 44200 | 44300 | 44300 | 44200 | 1110 |
| 665 | 20241004 | 101400 | 5265403650 | 44300 | 44250 | 44300 | 44200 | 965 |
| 666 | 20241004 | 101300 | 5222734450 | 44250 | 44250 | 44250 | 44250 | 669 |
| 667 | 20241004 | 101200 | 5193131200 | 44250 | 44450 | 44450 | 44250 | 1724 |
| 668 | 20241004 | 101100 | 5116665300 | 44450 | 44450 | 44500 | 44400 | 619 |
| 669 | 20241004 | 101000 | 5089151350 | 44450 | 44450 | 44500 | 44400 | 809 |
| 670 | 20241004 | 100900 | 5053156600 | 44450 | 44400 | 44450 | 44350 | 934 |
| 671 | 20241004 | 100800 | 5011702000 | 44400 | 44350 | 44400 | 44350 | 601 |
| 672 | 20241004 | 100700 | 4985027150 | 44400 | 44350 | 44400 | 44350 | 255 |
| 673 | 20241004 | 100600 | 4973716250 | 44300 | 44300 | 44400 | 44250 | 1911 |
| 674 | 20241004 | 100500 | 4889043750 | 44300 | 44350 | 44350 | 44250 | 592 |
| 675 | 20241004 | 100400 | 4862826400 | 44350 | 44450 | 44500 | 44300 | 718 |
| 676 | 20241004 | 100300 | 4830953550 | 44450 | 44400 | 44450 | 44300 | 513 |
| 677 | 20241004 | 100200 | 4808165400 | 44300 | 44500 | 44500 | 44300 | 1831 |
| 678 | 20241004 | 100100 | 4726903600 | 44500 | 44550 | 44550 | 44450 | 365 |
| 679 | 20241004 | 100000 | 4710652450 | 44550 | 44650 | 44700 | 44550 | 1003 |
| 680 | 20241004 | 095900 | 4665881750 | 44650 | 44600 | 44650 | 44550 | 1511 |
| 681 | 20241004 | 095800 | 4598483200 | 44600 | 44650 | 44650 | 44550 | 1430 |
| 682 | 20241004 | 095700 | 4534751650 | 44600 | 44500 | 44600 | 44450 | 1483 |
| 683 | 20241004 | 095600 | 4468715600 | 44450 | 44400 | 44500 | 44400 | 699 |
| 684 | 20241004 | 095500 | 4437644250 | 44450 | 44500 | 44550 | 44400 | 2882 |
| 685 | 20241004 | 095400 | 4309438500 | 44500 | 44500 | 44700 | 44500 | 8372 |
| 686 | 20241004 | 095300 | 3936358850 | 44450 | 44450 | 44500 | 44400 | 2840 |
| 687 | 20241004 | 095200 | 3810084350 | 44400 | 44400 | 44450 | 44350 | 2900 |
| 688 | 20241004 | 095100 | 3681354100 | 44350 | 44350 | 44400 | 44300 | 240 |
| 689 | 20241004 | 095000 | 3670707750 | 44350 | 44300 | 44350 | 44300 | 1020 |
| 690 | 20241004 | 094900 | 3625485600 | 44350 | 44300 | 44350 | 44250 | 697 |
| 691 | 20241004 | 094800 | 3594610700 | 44300 | 44200 | 44350 | 44200 | 1404 |
| 692 | 20241004 | 094700 | 3532430900 | 44250 | 44300 | 44300 | 44100 | 555 |
| 693 | 20241004 | 094600 | 3507867900 | 44300 | 44200 | 44350 | 44200 | 1985 |
| 694 | 20241004 | 094500 | 3419919350 | 44200 | 44100 | 44200 | 44100 | 68 |
| 695 | 20241004 | 094400 | 3416916100 | 44050 | 44050 | 44200 | 44000 | 808 |
| 696 | 20241004 | 094300 | 3381279800 | 44100 | 44100 | 44150 | 43950 | 222 |
| 697 | 20241004 | 094200 | 3371501600 | 44150 | 44100 | 44150 | 44050 | 261 |
| 698 | 20241004 | 094100 | 3359988950 | 44100 | 44000 | 44150 | 44000 | 746 |
| 699 | 20241004 | 094000 | 3327139650 | 44050 | 44050 | 44100 | 44050 | 3094 |
| 700 | 20241004 | 093900 | 3190847250 | 44050 | 44200 | 44200 | 44050 | 562 |
| 701 | 20241004 | 093800 | 3166074100 | 44150 | 44050 | 44200 | 44050 | 637 |
| 702 | 20241004 | 093700 | 3137976200 | 44000 | 44100 | 44250 | 44000 | 984 |
| 703 | 20241004 | 093600 | 3094644900 | 44250 | 44150 | 44300 | 44150 | 1088 |
| 704 | 20241004 | 093500 | 3046550300 | 44150 | 44150 | 44150 | 44100 | 420 |
| 705 | 20241004 | 093400 | 3028007450 | 44150 | 44050 | 44150 | 44050 | 246 |
| 706 | 20241004 | 093300 | 3017159100 | 44050 | 44050 | 44300 | 44050 | 2433 |
| 707 | 20241004 | 093200 | 2909653450 | 44050 | 44050 | 44100 | 44050 | 695 |
| 708 | 20241004 | 093100 | 2879034050 | 44050 | 44050 | 44100 | 44000 | 727 |
| 709 | 20241004 | 093000 | 2847011100 | 44000 | 44000 | 44050 | 44000 | 346 |
| 710 | 20241004 | 092900 | 2831773150 | 44000 | 43950 | 44050 | 43900 | 3372 |
| 711 | 20241004 | 092800 | 2683413400 | 43950 | 44050 | 44050 | 43900 | 344 |
| 712 | 20241004 | 092700 | 2668291300 | 44050 | 44050 | 44100 | 43950 | 1448 |
| 713 | 20241004 | 092600 | 2604519950 | 44000 | 43950 | 44000 | 43950 | 1019 |
| 714 | 20241004 | 092500 | 2559693350 | 43950 | 43800 | 43950 | 43750 | 633 |
| 715 | 20241004 | 092400 | 2531961700 | 43800 | 43800 | 43800 | 43800 | 922 |
| 716 | 20241004 | 092300 | 2491578100 | 43800 | 43700 | 43800 | 43700 | 87 |
| 717 | 20241004 | 092200 | 2487774200 | 43650 | 43900 | 43900 | 43650 | 3701 |
| 718 | 20241004 | 092100 | 2326004300 | 43900 | 43600 | 43900 | 43600 | 447 |
| 719 | 20241004 | 092000 | 2306480100 | 43600 | 43600 | 43700 | 43550 | 448 |
| 720 | 20241004 | 091900 | 2286941950 | 43600 | 43550 | 43600 | 43500 | 3541 |
| 721 | 20241004 | 091800 | 2132678100 | 43550 | 43650 | 43650 | 43550 | 1485 |
| 722 | 20241004 | 091700 | 2067976250 | 43650 | 43700 | 43750 | 43600 | 2320 |
| 723 | 20241004 | 091600 | 1966666600 | 43700 | 43850 | 43900 | 43700 | 1549 |
| 724 | 20241004 | 091500 | 1898824750 | 43850 | 44050 | 44050 | 43850 | 539 |
| 725 | 20241004 | 091400 | 1875172150 | 44050 | 43850 | 44100 | 43750 | 1266 |
| 726 | 20241004 | 091300 | 1819623900 | 43900 | 43900 | 43900 | 43850 | 634 |
| 727 | 20241004 | 091200 | 1791806600 | 43900 | 44050 | 44050 | 43900 | 2473 |
| 728 | 20241004 | 091100 | 1683101250 | 44050 | 43950 | 44050 | 43950 | 1825 |
| 729 | 20241004 | 091000 | 1602816600 | 43950 | 44150 | 44200 | 43900 | 2351 |
| 730 | 20241004 | 090900 | 1499236800 | 44200 | 44200 | 44350 | 44150 | 2312 |
| 731 | 20241004 | 090800 | 1396941550 | 44200 | 44300 | 44300 | 43950 | 1921 |
| 732 | 20241004 | 090700 | 1312083050 | 44250 | 44450 | 44450 | 44200 | 3735 |
| 733 | 20241004 | 090600 | 1146413300 | 44450 | 44400 | 44600 | 44300 | 4841 |
| 734 | 20241004 | 090500 | 931093500 | 44400 | 44100 | 44450 | 44100 | 5095 |
| 735 | 20241004 | 090400 | 705351650 | 44100 | 43800 | 44100 | 43750 | 7781 |
| 736 | 20241004 | 090300 | 363147050 | 43750 | 43750 | 43750 | 43600 | 2690 |
| 737 | 20241004 | 090200 | 245640000 | 43750 | 43900 | 43950 | 43700 | 1126 |
| 738 | 20241004 | 090100 | 196344850 | 43900 | 43900 | 43950 | 43750 | 1536 |
| 739 | 20241004 | 090000 | 128933400 | 43950 | 43600 | 44000 | 43600 | 2859 |