32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 190500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 44907 |
| 3 | 20241008 | 190400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20241008 | 190300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20241008 | 190200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20241008 | 190100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20241008 | 190000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20241008 | 185900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20241008 | 185800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20241008 | 185700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20241008 | 185600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20241008 | 185500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20241008 | 185400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20241008 | 185300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20241008 | 185200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20241008 | 185100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20241008 | 185000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20241008 | 184900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20241008 | 184800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20241008 | 184700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20241008 | 184600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20241008 | 184500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20241008 | 184400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20241008 | 184300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20241008 | 184200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20241008 | 184100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20241008 | 184000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20241008 | 183900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20241008 | 183800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20241008 | 183700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20241008 | 183600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20241008 | 183500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 44907 |
| 33 | 20241008 | 183400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20241008 | 183300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20241008 | 183200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20241008 | 183100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20241008 | 183000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20241008 | 182900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20241008 | 182800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20241008 | 182700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20241008 | 182600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20241008 | 182500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20241008 | 182400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20241008 | 182300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20241008 | 182200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20241008 | 182100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20241008 | 182000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20241008 | 181900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20241008 | 181800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20241008 | 181700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20241008 | 181600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20241008 | 181500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20241008 | 181400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20241008 | 181300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20241008 | 181200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20241008 | 181100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20241008 | 181000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20241008 | 180900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20241008 | 180800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20241008 | 180700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20241008 | 180600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20241008 | 180500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 44907 |
| 63 | 20241008 | 180400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20241008 | 180300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20241008 | 180200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20241008 | 180100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20241008 | 180000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20241008 | 175900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20241008 | 175800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20241008 | 175700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20241008 | 175600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20241008 | 175500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20241008 | 175400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20241008 | 175300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20241008 | 175200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20241008 | 175100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20241008 | 175000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20241008 | 174900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20241008 | 174800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20241008 | 174700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20241008 | 174600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20241008 | 174500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20241008 | 174400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20241008 | 174300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20241008 | 174200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20241008 | 174100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20241008 | 174000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20241008 | 173900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20241008 | 173800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20241008 | 173700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20241008 | 173600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20241008 | 173500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 44907 |
| 93 | 20241008 | 173400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20241008 | 173300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20241008 | 173200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20241008 | 173100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20241008 | 173000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20241008 | 172900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20241008 | 172800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20241008 | 172700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20241008 | 172600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20241008 | 172500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20241008 | 172400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20241008 | 172300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20241008 | 172200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20241008 | 172100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20241008 | 172000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20241008 | 171900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20241008 | 171800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20241008 | 171700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20241008 | 171600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20241008 | 171500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20241008 | 171400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20241008 | 171300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20241008 | 171200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20241008 | 171100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20241008 | 171000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20241008 | 170900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20241008 | 170800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20241008 | 170700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20241008 | 170600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20241008 | 170500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 44907 |
| 123 | 20241008 | 170400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20241008 | 170300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20241008 | 170200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20241008 | 170100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20241008 | 170000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20241008 | 165900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20241008 | 165800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20241008 | 165700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20241008 | 165600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20241008 | 165500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20241008 | 165400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20241008 | 165300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20241008 | 165200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20241008 | 165100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20241008 | 165000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20241008 | 164900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20241008 | 164800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20241008 | 164700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20241008 | 164600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20241008 | 164500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20241008 | 164400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20241008 | 164300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20241008 | 164200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20241008 | 164100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20241008 | 164000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20241008 | 163900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20241008 | 163800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20241008 | 163700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20241008 | 163600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20241008 | 163500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 44907 |
| 153 | 20241008 | 163400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20241008 | 163300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20241008 | 163200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20241008 | 163100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20241008 | 163000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20241008 | 162900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20241008 | 162800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20241008 | 162700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20241008 | 162600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20241008 | 162500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20241008 | 162400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20241008 | 162300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20241008 | 162200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20241008 | 162100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20241008 | 162000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20241008 | 161900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20241008 | 161800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20241008 | 161700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20241008 | 161600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20241008 | 161500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20241008 | 161400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20241008 | 161300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20241008 | 161200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20241008 | 161100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20241008 | 161000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20241008 | 160900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20241008 | 160800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20241008 | 160700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20241008 | 160600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20241008 | 160500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 44907 |
| 183 | 20241008 | 160400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20241008 | 160300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20241008 | 160200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20241008 | 160100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20241008 | 160000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20241008 | 155900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20241008 | 155800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20241008 | 155700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20241008 | 155600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20241008 | 155500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20241008 | 155400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20241008 | 155300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20241008 | 155200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20241008 | 155100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20241008 | 155000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20241008 | 154900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20241008 | 154800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20241008 | 154700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20241008 | 154600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20241008 | 154500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20241008 | 154400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20241008 | 154300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20241008 | 154200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20241008 | 154100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20241008 | 154000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20241008 | 153900 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20241008 | 153800 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20241008 | 153700 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20241008 | 153600 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20241008 | 153500 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 44907 |
| 213 | 20241008 | 153400 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20241008 | 153300 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20241008 | 153200 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20241008 | 153100 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20241008 | 153000 | 9698345600 | 44550 | 44550 | 44550 | 44550 | 44907 |
| 218 | 20241008 | 152900 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20241008 | 152800 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20241008 | 152700 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20241008 | 152600 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20241008 | 152500 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20241008 | 152400 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20241008 | 152300 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20241008 | 152200 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20241008 | 152100 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20241008 | 152000 | 7697738750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20241008 | 151900 | 7697738750 | 44350 | 44350 | 44450 | 44350 | 765 |
| 229 | 20241008 | 151800 | 7663768500 | 44400 | 44350 | 44400 | 44350 | 159 |
| 230 | 20241008 | 151700 | 7656712000 | 44350 | 44300 | 44500 | 44300 | 2412 |
| 231 | 20241008 | 151600 | 7549680200 | 44300 | 44300 | 44350 | 44300 | 222 |
| 232 | 20241008 | 151500 | 7539842800 | 44350 | 44300 | 44350 | 44300 | 267 |
| 233 | 20241008 | 151400 | 7528013050 | 44300 | 44350 | 44400 | 44300 | 3250 |
| 234 | 20241008 | 151300 | 7383949000 | 44400 | 44350 | 44400 | 44350 | 253 |
| 235 | 20241008 | 151200 | 7372720700 | 44350 | 44350 | 44400 | 44350 | 175 |
| 236 | 20241008 | 151100 | 7364956100 | 44350 | 44350 | 44350 | 44350 | 101 |
| 237 | 20241008 | 151000 | 7360476750 | 44350 | 44350 | 44400 | 44350 | 1083 |
| 238 | 20241008 | 150900 | 7312437650 | 44350 | 44350 | 44400 | 44350 | 775 |
| 239 | 20241008 | 150800 | 7278065250 | 44400 | 44350 | 44400 | 44350 | 288 |
| 240 | 20241008 | 150700 | 7265280550 | 44350 | 44350 | 44400 | 44350 | 181 |
| 241 | 20241008 | 150600 | 7257252850 | 44400 | 44400 | 44450 | 44350 | 458 |
| 242 | 20241008 | 150500 | 7236917700 | 44400 | 44400 | 44500 | 44350 | 951 |
| 243 | 20241008 | 150400 | 7194683500 | 44400 | 44400 | 44450 | 44400 | 1157 |
| 244 | 20241008 | 150300 | 7143309750 | 44450 | 44400 | 44450 | 44400 | 222 |
| 245 | 20241008 | 150200 | 7133445650 | 44450 | 44400 | 44450 | 44400 | 770 |
| 246 | 20241008 | 150100 | 7099243600 | 44400 | 44450 | 44500 | 44400 | 1150 |
| 247 | 20241008 | 150000 | 7048125350 | 44450 | 44500 | 44500 | 44450 | 575 |
| 248 | 20241008 | 145900 | 7022562700 | 44450 | 44500 | 44500 | 44450 | 171 |
| 249 | 20241008 | 145800 | 7014955600 | 44500 | 44500 | 44500 | 44450 | 211 |
| 250 | 20241008 | 145700 | 7005567950 | 44500 | 44500 | 44500 | 44450 | 941 |
| 251 | 20241008 | 145600 | 6963721200 | 44500 | 44450 | 44500 | 44400 | 2806 |
| 252 | 20241008 | 145500 | 6838955200 | 44400 | 44450 | 44500 | 44400 | 1612 |
| 253 | 20241008 | 145400 | 6767301800 | 44450 | 44450 | 44500 | 44450 | 248 |
| 254 | 20241008 | 145300 | 6756268650 | 44500 | 44500 | 44500 | 44450 | 287 |
| 255 | 20241008 | 145200 | 6743498750 | 44500 | 44500 | 44500 | 44450 | 53 |
| 256 | 20241008 | 145100 | 6741141150 | 44450 | 44450 | 44450 | 44450 | 525 |
| 257 | 20241008 | 145000 | 6717804900 | 44500 | 44450 | 44500 | 44450 | 3908 |
| 258 | 20241008 | 144900 | 6544057300 | 44450 | 44450 | 44500 | 44450 | 77 |
| 259 | 20241008 | 144800 | 6540634400 | 44500 | 44450 | 44600 | 44450 | 4482 |
| 260 | 20241008 | 144700 | 6341116850 | 44450 | 44450 | 44500 | 44450 | 157 |
| 261 | 20241008 | 144600 | 6334136700 | 44450 | 44450 | 44500 | 44450 | 348 |
| 262 | 20241008 | 144500 | 6318655550 | 44500 | 44450 | 44500 | 44450 | 286 |
| 263 | 20241008 | 144400 | 6305942650 | 44450 | 44500 | 44500 | 44450 | 285 |
| 264 | 20241008 | 144300 | 6293273050 | 44500 | 44450 | 44500 | 44450 | 123 |
| 265 | 20241008 | 144200 | 6287805500 | 44500 | 44500 | 44500 | 44450 | 1767 |
| 266 | 20241008 | 144100 | 6209259650 | 44500 | 44450 | 44500 | 44450 | 145 |
| 267 | 20241008 | 144000 | 6202809100 | 44500 | 44500 | 44500 | 44450 | 206 |
| 268 | 20241008 | 143900 | 6193642750 | 44500 | 44450 | 44500 | 44450 | 395 |
| 269 | 20241008 | 143800 | 6176075150 | 44450 | 44450 | 44500 | 44450 | 856 |
| 270 | 20241008 | 143700 | 6138010200 | 44500 | 44450 | 44550 | 44450 | 4594 |
| 271 | 20241008 | 143600 | 5933635550 | 44450 | 44450 | 44450 | 44400 | 70 |
| 272 | 20241008 | 143500 | 5930524950 | 44450 | 44450 | 44450 | 44400 | 53 |
| 273 | 20241008 | 143400 | 5928169600 | 44400 | 44400 | 44450 | 44400 | 33 |
| 274 | 20241008 | 143300 | 5926703900 | 44400 | 44500 | 44500 | 44400 | 1176 |
| 275 | 20241008 | 143200 | 5874432600 | 44500 | 44450 | 44600 | 44450 | 3239 |
| 276 | 20241008 | 143100 | 5730322800 | 44450 | 44450 | 44450 | 44400 | 101 |
| 277 | 20241008 | 143000 | 5725834750 | 44400 | 44400 | 44450 | 44400 | 97 |
| 278 | 20241008 | 142900 | 5721525100 | 44450 | 44400 | 44450 | 44400 | 715 |
| 279 | 20241008 | 142800 | 5689745900 | 44450 | 44450 | 44450 | 44400 | 65 |
| 280 | 20241008 | 142700 | 5686859700 | 44450 | 44450 | 44500 | 44400 | 1250 |
| 281 | 20241008 | 142600 | 5631289150 | 44500 | 44450 | 44500 | 44450 | 1179 |
| 282 | 20241008 | 142500 | 5578868100 | 44450 | 44400 | 44450 | 44400 | 109 |
| 283 | 20241008 | 142400 | 5574025900 | 44450 | 44400 | 44450 | 44400 | 44 |
| 284 | 20241008 | 142300 | 5572071450 | 44450 | 44500 | 44500 | 44400 | 884 |
| 285 | 20241008 | 142200 | 5532792900 | 44450 | 44500 | 44500 | 44450 | 756 |
| 286 | 20241008 | 142100 | 5499183800 | 44450 | 44450 | 44500 | 44450 | 74 |
| 287 | 20241008 | 142000 | 5495894100 | 44450 | 44500 | 44500 | 44450 | 167 |
| 288 | 20241008 | 141900 | 5488470600 | 44450 | 44450 | 44500 | 44450 | 101 |
| 289 | 20241008 | 141800 | 5483981000 | 44450 | 44450 | 44500 | 44450 | 1544 |
| 290 | 20241008 | 141700 | 5415348500 | 44450 | 44450 | 44500 | 44450 | 209 |
| 291 | 20241008 | 141600 | 5406048500 | 44500 | 44500 | 44550 | 44450 | 1513 |
| 292 | 20241008 | 141500 | 5338719250 | 44500 | 44500 | 44500 | 44450 | 270 |
| 293 | 20241008 | 141400 | 5326710000 | 44500 | 44500 | 44500 | 44450 | 73 |
| 294 | 20241008 | 141300 | 5323462050 | 44500 | 44500 | 44500 | 44450 | 351 |
| 295 | 20241008 | 141200 | 5307843000 | 44500 | 44500 | 44500 | 44450 | 112 |
| 296 | 20241008 | 141100 | 5302859450 | 44500 | 44500 | 44500 | 44450 | 142 |
| 297 | 20241008 | 141000 | 5296543550 | 44500 | 44500 | 44500 | 44450 | 95 |
| 298 | 20241008 | 140900 | 5292316600 | 44500 | 44450 | 44500 | 44450 | 69 |
| 299 | 20241008 | 140800 | 5289246550 | 44500 | 44500 | 44500 | 44450 | 207 |
| 300 | 20241008 | 140700 | 5280035600 | 44500 | 44500 | 44550 | 44500 | 2183 |
| 301 | 20241008 | 140600 | 5182879850 | 44550 | 44500 | 44550 | 44500 | 151 |
| 302 | 20241008 | 140500 | 5176156250 | 44550 | 44550 | 44600 | 44500 | 1363 |
| 303 | 20241008 | 140400 | 5115437250 | 44550 | 44550 | 44550 | 44500 | 527 |
| 304 | 20241008 | 140300 | 5091959850 | 44550 | 44550 | 44550 | 44500 | 229 |
| 305 | 20241008 | 140200 | 5081758500 | 44550 | 44550 | 44550 | 44550 | 405 |
| 306 | 20241008 | 140100 | 5063715750 | 44550 | 44550 | 44550 | 44500 | 274 |
| 307 | 20241008 | 140000 | 5051515850 | 44550 | 44550 | 44550 | 44500 | 219 |
| 308 | 20241008 | 135900 | 5041759850 | 44550 | 44550 | 44550 | 44500 | 163 |
| 309 | 20241008 | 135800 | 5034498750 | 44550 | 44550 | 44550 | 44500 | 244 |
| 310 | 20241008 | 135700 | 5023629050 | 44500 | 44550 | 44550 | 44500 | 159 |
| 311 | 20241008 | 135600 | 5016548300 | 44550 | 44500 | 44550 | 44500 | 26 |
| 312 | 20241008 | 135500 | 5015390550 | 44550 | 44500 | 44550 | 44500 | 22 |
| 313 | 20241008 | 135400 | 5014410950 | 44550 | 44500 | 44550 | 44500 | 60 |
| 314 | 20241008 | 135300 | 5011738600 | 44550 | 44550 | 44600 | 44550 | 1170 |
| 315 | 20241008 | 135200 | 4959614250 | 44500 | 44550 | 44550 | 44500 | 359 |
| 316 | 20241008 | 135100 | 4943621350 | 44550 | 44550 | 44550 | 44500 | 1042 |
| 317 | 20241008 | 135000 | 4897200700 | 44550 | 44550 | 44550 | 44500 | 87 |
| 318 | 20241008 | 134900 | 4893325400 | 44550 | 44550 | 44550 | 44500 | 63 |
| 319 | 20241008 | 134800 | 4890519250 | 44550 | 44550 | 44550 | 44500 | 198 |
| 320 | 20241008 | 134700 | 4881699400 | 44500 | 44550 | 44550 | 44500 | 65 |
| 321 | 20241008 | 134600 | 4878804350 | 44550 | 44550 | 44550 | 44500 | 290 |
| 322 | 20241008 | 134500 | 4865885350 | 44550 | 44550 | 44550 | 44500 | 913 |
| 323 | 20241008 | 134400 | 4825211800 | 44550 | 44550 | 44550 | 44500 | 211 |
| 324 | 20241008 | 134300 | 4815814750 | 44550 | 44550 | 44550 | 44500 | 731 |
| 325 | 20241008 | 134200 | 4783248750 | 44550 | 44550 | 44600 | 44500 | 1000 |
| 326 | 20241008 | 134100 | 4738688650 | 44550 | 44550 | 44600 | 44550 | 2109 |
| 327 | 20241008 | 134000 | 4644721250 | 44550 | 44600 | 44600 | 44500 | 471 |
| 328 | 20241008 | 133900 | 4623737800 | 44550 | 44550 | 44600 | 44550 | 2250 |
| 329 | 20241008 | 133800 | 4523480750 | 44600 | 44550 | 44600 | 44550 | 71 |
| 330 | 20241008 | 133700 | 4520315000 | 44600 | 44600 | 44600 | 44550 | 90 |
| 331 | 20241008 | 133600 | 4516301500 | 44600 | 44550 | 44600 | 44550 | 172 |
| 332 | 20241008 | 133500 | 4508638500 | 44550 | 44550 | 44600 | 44550 | 182 |
| 333 | 20241008 | 133400 | 4500523650 | 44550 | 44550 | 44600 | 44550 | 636 |
| 334 | 20241008 | 133300 | 4472189500 | 44600 | 44500 | 44600 | 44500 | 1008 |
| 335 | 20241008 | 133200 | 4427273150 | 44550 | 44550 | 44550 | 44500 | 172 |
| 336 | 20241008 | 133100 | 4419611100 | 44550 | 44500 | 44550 | 44500 | 42 |
| 337 | 20241008 | 133000 | 4417740500 | 44500 | 44550 | 44550 | 44500 | 23 |
| 338 | 20241008 | 132900 | 4416716350 | 44550 | 44500 | 44550 | 44500 | 30 |
| 339 | 20241008 | 132800 | 4415381100 | 44500 | 44600 | 44600 | 44500 | 168 |
| 340 | 20241008 | 132700 | 4407894250 | 44600 | 44500 | 44600 | 44500 | 228 |
| 341 | 20241008 | 132600 | 4397730600 | 44600 | 44450 | 44600 | 44450 | 2291 |
| 342 | 20241008 | 132500 | 4295783600 | 44450 | 44400 | 44450 | 44400 | 761 |
| 343 | 20241008 | 132400 | 4261983950 | 44400 | 44450 | 44450 | 44400 | 103 |
| 344 | 20241008 | 132300 | 4257410600 | 44400 | 44450 | 44450 | 44400 | 97 |
| 345 | 20241008 | 132200 | 4253102200 | 44450 | 44400 | 44450 | 44400 | 40 |
| 346 | 20241008 | 132100 | 4251325900 | 44400 | 44450 | 44450 | 44400 | 15 |
| 347 | 20241008 | 132000 | 4250659650 | 44450 | 44450 | 44450 | 44400 | 488 |
| 348 | 20241008 | 131900 | 4228968550 | 44450 | 44450 | 44450 | 44400 | 13 |
| 349 | 20241008 | 131800 | 4228390750 | 44450 | 44400 | 44450 | 44400 | 641 |
| 350 | 20241008 | 131700 | 4199900400 | 44450 | 44450 | 44500 | 44450 | 529 |
| 351 | 20241008 | 131600 | 4176386100 | 44500 | 44350 | 44500 | 44350 | 218 |
| 352 | 20241008 | 131500 | 4166694300 | 44350 | 44350 | 44450 | 44350 | 215 |
| 353 | 20241008 | 131400 | 4157152950 | 44400 | 44450 | 44450 | 44400 | 1515 |
| 354 | 20241008 | 131300 | 4089872350 | 44450 | 44450 | 44450 | 44400 | 72 |
| 355 | 20241008 | 131200 | 4086672450 | 44450 | 44450 | 44450 | 44400 | 17 |
| 356 | 20241008 | 131100 | 4085917350 | 44450 | 44450 | 44450 | 44400 | 58 |
| 357 | 20241008 | 131000 | 4083341100 | 44450 | 44400 | 44450 | 44400 | 63 |
| 358 | 20241008 | 130900 | 4080541250 | 44400 | 44450 | 44450 | 44400 | 40 |
| 359 | 20241008 | 130800 | 4078764850 | 44450 | 44400 | 44450 | 44400 | 161 |
| 360 | 20241008 | 130700 | 4071611350 | 44450 | 44400 | 44450 | 44400 | 178 |
| 361 | 20241008 | 130600 | 4063701500 | 44400 | 44450 | 44450 | 44400 | 42 |
| 362 | 20241008 | 130500 | 4061836650 | 44450 | 44450 | 44450 | 44400 | 79 |
| 363 | 20241008 | 130400 | 4058328850 | 44450 | 44400 | 44450 | 44400 | 407 |
| 364 | 20241008 | 130300 | 4040257400 | 44400 | 44400 | 44450 | 44400 | 104 |
| 365 | 20241008 | 130200 | 4035638000 | 44450 | 44400 | 44450 | 44400 | 14 |
| 366 | 20241008 | 130100 | 4035016200 | 44400 | 44400 | 44450 | 44400 | 94 |
| 367 | 20241008 | 130000 | 4030841800 | 44400 | 44450 | 44450 | 44400 | 47 |
| 368 | 20241008 | 125900 | 4028754300 | 44400 | 44400 | 44450 | 44400 | 157 |
| 369 | 20241008 | 125800 | 4021782450 | 44400 | 44400 | 44400 | 44350 | 184 |
| 370 | 20241008 | 125700 | 4013615200 | 44400 | 44450 | 44450 | 44350 | 1575 |
| 371 | 20241008 | 125600 | 3943644800 | 44500 | 44450 | 44500 | 44450 | 19 |
| 372 | 20241008 | 125500 | 3942799750 | 44500 | 44500 | 44500 | 44500 | 22 |
| 373 | 20241008 | 125400 | 3941820750 | 44500 | 44500 | 44500 | 44450 | 74 |
| 374 | 20241008 | 125300 | 3938528250 | 44450 | 44450 | 44500 | 44450 | 427 |
| 375 | 20241008 | 125200 | 3919547250 | 44500 | 44500 | 44500 | 44450 | 94 |
| 376 | 20241008 | 125100 | 3915366750 | 44500 | 44500 | 44500 | 44450 | 97 |
| 377 | 20241008 | 125000 | 3911050700 | 44500 | 44500 | 44500 | 44500 | 57 |
| 378 | 20241008 | 124900 | 3908514200 | 44500 | 44500 | 44500 | 44450 | 58 |
| 379 | 20241008 | 124800 | 3905933700 | 44500 | 44450 | 44500 | 44450 | 313 |
| 380 | 20241008 | 124700 | 3892007100 | 44500 | 44450 | 44500 | 44450 | 79 |
| 381 | 20241008 | 124600 | 3888493700 | 44500 | 44450 | 44500 | 44450 | 62 |
| 382 | 20241008 | 124500 | 3885735250 | 44500 | 44500 | 44500 | 44450 | 65 |
| 383 | 20241008 | 124400 | 3882843200 | 44500 | 44450 | 44500 | 44450 | 68 |
| 384 | 20241008 | 124300 | 3879819600 | 44500 | 44500 | 44500 | 44450 | 29 |
| 385 | 20241008 | 124200 | 3878529600 | 44500 | 44450 | 44500 | 44450 | 59 |
| 386 | 20241008 | 124100 | 3875904950 | 44500 | 44500 | 44500 | 44450 | 48 |
| 387 | 20241008 | 124000 | 3873769850 | 44450 | 44500 | 44500 | 44450 | 76 |
| 388 | 20241008 | 123900 | 3870389850 | 44450 | 44500 | 44500 | 44450 | 40 |
| 389 | 20241008 | 123800 | 3868611250 | 44500 | 44500 | 44500 | 44450 | 23 |
| 390 | 20241008 | 123700 | 3867588200 | 44500 | 44500 | 44500 | 44450 | 42 |
| 391 | 20241008 | 123600 | 3865720600 | 44450 | 44500 | 44500 | 44450 | 6 |
| 392 | 20241008 | 123500 | 3865453700 | 44450 | 44450 | 44500 | 44450 | 37 |
| 393 | 20241008 | 123400 | 3863808400 | 44500 | 44500 | 44500 | 44450 | 29 |
| 394 | 20241008 | 123300 | 3862518350 | 44500 | 44550 | 44550 | 44500 | 412 |
| 395 | 20241008 | 123200 | 3844183750 | 44550 | 44500 | 44550 | 44500 | 635 |
| 396 | 20241008 | 123100 | 3815924500 | 44550 | 44550 | 44550 | 44500 | 106 |
| 397 | 20241008 | 123000 | 3811202250 | 44550 | 44550 | 44550 | 44500 | 160 |
| 398 | 20241008 | 122900 | 3804078250 | 44550 | 44550 | 44550 | 44500 | 19 |
| 399 | 20241008 | 122800 | 3803232250 | 44550 | 44500 | 44550 | 44450 | 388 |
| 400 | 20241008 | 122700 | 3785966300 | 44500 | 44450 | 44500 | 44450 | 109 |
| 401 | 20241008 | 122600 | 3781116500 | 44500 | 44400 | 44500 | 44400 | 861 |
| 402 | 20241008 | 122500 | 3742837500 | 44450 | 44450 | 44450 | 44400 | 130 |
| 403 | 20241008 | 122400 | 3737061750 | 44450 | 44450 | 44450 | 44400 | 53 |
| 404 | 20241008 | 122300 | 3734706400 | 44400 | 44400 | 44450 | 44400 | 52 |
| 405 | 20241008 | 122200 | 3732396500 | 44450 | 44400 | 44450 | 44400 | 27 |
| 406 | 20241008 | 122100 | 3731197050 | 44450 | 44450 | 44450 | 44400 | 43 |
| 407 | 20241008 | 122000 | 3729286900 | 44450 | 44500 | 44500 | 44400 | 1611 |
| 408 | 20241008 | 121900 | 3657676950 | 44500 | 44500 | 44500 | 44450 | 60 |
| 409 | 20241008 | 121800 | 3655007450 | 44500 | 44500 | 44500 | 44450 | 68 |
| 410 | 20241008 | 121700 | 3651982650 | 44500 | 44450 | 44500 | 44450 | 79 |
| 411 | 20241008 | 121600 | 3648467650 | 44450 | 44500 | 44500 | 44450 | 73 |
| 412 | 20241008 | 121500 | 3645220400 | 44500 | 44500 | 44500 | 44450 | 53 |
| 413 | 20241008 | 121400 | 3642862400 | 44500 | 44500 | 44500 | 44450 | 55 |
| 414 | 20241008 | 121300 | 3640415400 | 44500 | 44500 | 44500 | 44450 | 158 |
| 415 | 20241008 | 121200 | 3633384950 | 44500 | 44450 | 44500 | 44450 | 70 |
| 416 | 20241008 | 121100 | 3630270150 | 44500 | 44500 | 44500 | 44450 | 66 |
| 417 | 20241008 | 121000 | 3627334950 | 44500 | 44500 | 44500 | 44450 | 22 |
| 418 | 20241008 | 120900 | 3626356450 | 44500 | 44500 | 44500 | 44450 | 35 |
| 419 | 20241008 | 120800 | 3624799700 | 44500 | 44450 | 44500 | 44450 | 21 |
| 420 | 20241008 | 120700 | 3623865650 | 44450 | 44400 | 44450 | 44400 | 1468 |
| 421 | 20241008 | 120600 | 3558665050 | 44350 | 44400 | 44400 | 44350 | 32 |
| 422 | 20241008 | 120500 | 3557245450 | 44400 | 44400 | 44400 | 44350 | 25 |
| 423 | 20241008 | 120400 | 3556135950 | 44400 | 44450 | 44450 | 44400 | 593 |
| 424 | 20241008 | 120300 | 3529805550 | 44450 | 44400 | 44450 | 44400 | 37 |
| 425 | 20241008 | 120200 | 3528161400 | 44450 | 44450 | 44450 | 44450 | 13 |
| 426 | 20241008 | 120100 | 3527583550 | 44450 | 44450 | 44450 | 44400 | 38 |
| 427 | 20241008 | 120000 | 3525894950 | 44450 | 44400 | 44450 | 44400 | 36 |
| 428 | 20241008 | 115900 | 3524295400 | 44400 | 44450 | 44450 | 44400 | 18 |
| 429 | 20241008 | 115800 | 3523495750 | 44450 | 44450 | 44450 | 44450 | 4 |
| 430 | 20241008 | 115700 | 3523317950 | 44400 | 44400 | 44450 | 44400 | 204 |
| 431 | 20241008 | 115600 | 3514259750 | 44400 | 44400 | 44400 | 44350 | 119 |
| 432 | 20241008 | 115500 | 3508976900 | 44400 | 44400 | 44400 | 44350 | 25 |
| 433 | 20241008 | 115400 | 3507867350 | 44400 | 44350 | 44400 | 44350 | 377 |
| 434 | 20241008 | 115300 | 3491129050 | 44400 | 44400 | 44400 | 44400 | 22 |
| 435 | 20241008 | 115200 | 3490152250 | 44400 | 44350 | 44400 | 44350 | 270 |
| 436 | 20241008 | 115100 | 3478168650 | 44350 | 44350 | 44400 | 44300 | 204 |
| 437 | 20241008 | 115000 | 3469121550 | 44350 | 44350 | 44350 | 44300 | 26 |
| 438 | 20241008 | 114900 | 3467968550 | 44400 | 44350 | 44400 | 44350 | 240 |
| 439 | 20241008 | 114800 | 3457323150 | 44350 | 44400 | 44400 | 44350 | 192 |
| 440 | 20241008 | 114700 | 3448805450 | 44400 | 44300 | 44400 | 44300 | 175 |
| 441 | 20241008 | 114600 | 3441040150 | 44300 | 44300 | 44300 | 44300 | 48 |
| 442 | 20241008 | 114500 | 3438913750 | 44300 | 44300 | 44300 | 44250 | 105 |
| 443 | 20241008 | 114400 | 3434262300 | 44300 | 44300 | 44350 | 44250 | 815 |
| 444 | 20241008 | 114300 | 3398178900 | 44300 | 44250 | 44300 | 44250 | 164 |
| 445 | 20241008 | 114200 | 3390914300 | 44300 | 44300 | 44300 | 44250 | 25 |
| 446 | 20241008 | 114100 | 3389807350 | 44300 | 44300 | 44300 | 44250 | 131 |
| 447 | 20241008 | 114000 | 3384005200 | 44300 | 44300 | 44300 | 44250 | 29 |
| 448 | 20241008 | 113900 | 3382721100 | 44250 | 44200 | 44250 | 44200 | 302 |
| 449 | 20241008 | 113800 | 3369358200 | 44250 | 44250 | 44300 | 44250 | 259 |
| 450 | 20241008 | 113700 | 3357891250 | 44300 | 44250 | 44300 | 44250 | 118 |
| 451 | 20241008 | 113600 | 3352668950 | 44200 | 44250 | 44250 | 44200 | 53 |
| 452 | 20241008 | 113500 | 3350324850 | 44200 | 44250 | 44250 | 44200 | 823 |
| 453 | 20241008 | 113400 | 3313944050 | 44200 | 44200 | 44250 | 44150 | 585 |
| 454 | 20241008 | 113300 | 3288080750 | 44200 | 44150 | 44200 | 44150 | 38 |
| 455 | 20241008 | 113200 | 3286402250 | 44200 | 44250 | 44250 | 44150 | 429 |
| 456 | 20241008 | 113100 | 3267436900 | 44200 | 44300 | 44350 | 44200 | 444 |
| 457 | 20241008 | 113000 | 3247798250 | 44250 | 44250 | 44400 | 44250 | 204 |
| 458 | 20241008 | 112900 | 3238759750 | 44300 | 44250 | 44400 | 44250 | 137 |
| 459 | 20241008 | 112800 | 3232684500 | 44250 | 44300 | 44300 | 44200 | 1054 |
| 460 | 20241008 | 112700 | 3186078050 | 44300 | 44300 | 44350 | 44300 | 99 |
| 461 | 20241008 | 112600 | 3181691250 | 44300 | 44350 | 44350 | 44300 | 856 |
| 462 | 20241008 | 112500 | 3143743800 | 44400 | 44400 | 44400 | 44350 | 154 |
| 463 | 20241008 | 112400 | 3136907500 | 44400 | 44400 | 44400 | 44350 | 30 |
| 464 | 20241008 | 112300 | 3135576100 | 44350 | 44400 | 44400 | 44350 | 38 |
| 465 | 20241008 | 112200 | 3133890000 | 44400 | 44350 | 44400 | 44350 | 37 |
| 466 | 20241008 | 112100 | 3132248300 | 44400 | 44400 | 44400 | 44350 | 29 |
| 467 | 20241008 | 112000 | 3130961300 | 44350 | 44350 | 44400 | 44350 | 26 |
| 468 | 20241008 | 111900 | 3129808000 | 44400 | 44350 | 44400 | 44300 | 263 |
| 469 | 20241008 | 111800 | 3118144600 | 44350 | 44350 | 44350 | 44300 | 29 |
| 470 | 20241008 | 111700 | 3116859000 | 44300 | 44350 | 44350 | 44300 | 36 |
| 471 | 20241008 | 111600 | 3115263500 | 44350 | 44250 | 44350 | 44250 | 529 |
| 472 | 20241008 | 111500 | 3091824300 | 44300 | 44400 | 44400 | 44250 | 925 |
| 473 | 20241008 | 111400 | 3050826000 | 44350 | 44350 | 44400 | 44350 | 40 |
| 474 | 20241008 | 111300 | 3049051300 | 44400 | 44400 | 44400 | 44350 | 67 |
| 475 | 20241008 | 111200 | 3046077800 | 44400 | 44450 | 44450 | 44400 | 29 |
| 476 | 20241008 | 111100 | 3044789900 | 44450 | 44400 | 44450 | 44400 | 290 |
| 477 | 20241008 | 111000 | 3031913400 | 44450 | 44400 | 44500 | 44400 | 1024 |
| 478 | 20241008 | 110900 | 2986403100 | 44400 | 44400 | 44400 | 44400 | 66 |
| 479 | 20241008 | 110800 | 2983472700 | 44400 | 44400 | 44400 | 44350 | 176 |
| 480 | 20241008 | 110700 | 2975659300 | 44400 | 44450 | 44450 | 44400 | 1191 |
| 481 | 20241008 | 110600 | 2922733600 | 44500 | 44400 | 44500 | 44400 | 840 |
| 482 | 20241008 | 110500 | 2885426100 | 44400 | 44400 | 44400 | 44350 | 18 |
| 483 | 20241008 | 110400 | 2884626950 | 44350 | 44350 | 44400 | 44350 | 258 |
| 484 | 20241008 | 110300 | 2873184450 | 44350 | 44350 | 44350 | 44350 | 81 |
| 485 | 20241008 | 110200 | 2869592100 | 44350 | 44350 | 44350 | 44300 | 42 |
| 486 | 20241008 | 110100 | 2867730150 | 44350 | 44400 | 44400 | 44350 | 183 |
| 487 | 20241008 | 110000 | 2859613100 | 44400 | 44400 | 44400 | 44350 | 359 |
| 488 | 20241008 | 105900 | 2843687300 | 44400 | 44400 | 44400 | 44400 | 50 |
| 489 | 20241008 | 105800 | 2841467300 | 44400 | 44450 | 44450 | 44400 | 406 |
| 490 | 20241008 | 105700 | 2823440300 | 44450 | 44450 | 44450 | 44400 | 19 |
| 491 | 20241008 | 105600 | 2822596100 | 44400 | 44450 | 44450 | 44350 | 656 |
| 492 | 20241008 | 105500 | 2793469300 | 44450 | 44500 | 44500 | 44400 | 976 |
| 493 | 20241008 | 105400 | 2750102050 | 44500 | 44400 | 44500 | 44400 | 963 |
| 494 | 20241008 | 105300 | 2707296200 | 44450 | 44450 | 44450 | 44450 | 11 |
| 495 | 20241008 | 105200 | 2706807250 | 44450 | 44450 | 44450 | 44400 | 75 |
| 496 | 20241008 | 105100 | 2703473600 | 44450 | 44450 | 44450 | 44450 | 13 |
| 497 | 20241008 | 105000 | 2702895750 | 44450 | 44450 | 44450 | 44450 | 460 |
| 498 | 20241008 | 104900 | 2682448750 | 44450 | 44450 | 44500 | 44450 | 88 |
| 499 | 20241008 | 104800 | 2678534550 | 44450 | 44450 | 44450 | 44400 | 1930 |
| 500 | 20241008 | 104700 | 2592824300 | 44450 | 44400 | 44450 | 44400 | 750 |
| 501 | 20241008 | 104600 | 2559523600 | 44400 | 44400 | 44400 | 44350 | 225 |
| 502 | 20241008 | 104500 | 2549533650 | 44400 | 44400 | 44400 | 44350 | 129 |
| 503 | 20241008 | 104400 | 2543806450 | 44400 | 44400 | 44400 | 44400 | 101 |
| 504 | 20241008 | 104300 | 2539322050 | 44400 | 44400 | 44400 | 44400 | 251 |
| 505 | 20241008 | 104200 | 2528177650 | 44400 | 44350 | 44400 | 44350 | 88 |
| 506 | 20241008 | 104100 | 2524271450 | 44350 | 44400 | 44450 | 44350 | 228 |
| 507 | 20241008 | 104000 | 2514148150 | 44400 | 44400 | 44400 | 44400 | 1201 |
| 508 | 20241008 | 103900 | 2460823750 | 44400 | 44350 | 44400 | 44350 | 62 |
| 509 | 20241008 | 103800 | 2458073900 | 44350 | 44350 | 44400 | 44350 | 376 |
| 510 | 20241008 | 103700 | 2441395550 | 44350 | 44300 | 44350 | 44250 | 312 |
| 511 | 20241008 | 103600 | 2427575250 | 44300 | 44250 | 44300 | 44250 | 172 |
| 512 | 20241008 | 103500 | 2419960300 | 44200 | 44300 | 44300 | 44150 | 1503 |
| 513 | 20241008 | 103400 | 2353444550 | 44350 | 44350 | 44350 | 44300 | 64 |
| 514 | 20241008 | 103300 | 2350606250 | 44300 | 44400 | 44400 | 44300 | 1445 |
| 515 | 20241008 | 103200 | 2286507550 | 44400 | 44400 | 44400 | 44350 | 87 |
| 516 | 20241008 | 103100 | 2282644800 | 44400 | 44400 | 44400 | 44350 | 75 |
| 517 | 20241008 | 103000 | 2279314950 | 44400 | 44400 | 44400 | 44400 | 88 |
| 518 | 20241008 | 102900 | 2275407750 | 44350 | 44400 | 44400 | 44350 | 1211 |
| 519 | 20241008 | 102800 | 2221644750 | 44400 | 44450 | 44450 | 44400 | 203 |
| 520 | 20241008 | 102700 | 2212630600 | 44450 | 44450 | 44450 | 44450 | 52 |
| 521 | 20241008 | 102600 | 2210319200 | 44450 | 44450 | 44450 | 44400 | 89 |
| 522 | 20241008 | 102500 | 2206364850 | 44450 | 44450 | 44450 | 44400 | 83 |
| 523 | 20241008 | 102400 | 2202676000 | 44450 | 44400 | 44450 | 44400 | 193 |
| 524 | 20241008 | 102300 | 2194106100 | 44450 | 44350 | 44450 | 44300 | 2163 |
| 525 | 20241008 | 102200 | 2098146850 | 44350 | 44300 | 44350 | 44300 | 54 |
| 526 | 20241008 | 102100 | 2095752400 | 44350 | 44300 | 44350 | 44300 | 376 |
| 527 | 20241008 | 102000 | 2079092300 | 44300 | 44350 | 44350 | 44300 | 83 |
| 528 | 20241008 | 101900 | 2075412250 | 44300 | 44350 | 44350 | 44300 | 658 |
| 529 | 20241008 | 101800 | 2046241900 | 44400 | 44400 | 44400 | 44350 | 150 |
| 530 | 20241008 | 101700 | 2039586900 | 44400 | 44400 | 44400 | 44400 | 132 |
| 531 | 20241008 | 101600 | 2033726100 | 44400 | 44400 | 44400 | 44350 | 295 |
| 532 | 20241008 | 101500 | 2020640950 | 44400 | 44400 | 44400 | 44400 | 500 |
| 533 | 20241008 | 101400 | 1998440950 | 44350 | 44400 | 44400 | 44350 | 114 |
| 534 | 20241008 | 101300 | 1993379550 | 44400 | 44400 | 44400 | 44350 | 257 |
| 535 | 20241008 | 101200 | 1981979100 | 44400 | 44350 | 44400 | 44350 | 438 |
| 536 | 20241008 | 101100 | 1962553300 | 44350 | 44300 | 44400 | 44250 | 1569 |
| 537 | 20241008 | 101000 | 1893001850 | 44300 | 44150 | 44350 | 44150 | 1059 |
| 538 | 20241008 | 100900 | 1846068400 | 44100 | 44300 | 44300 | 44100 | 2079 |
| 539 | 20241008 | 100800 | 1754236950 | 44300 | 44300 | 44300 | 44300 | 206 |
| 540 | 20241008 | 100700 | 1745111150 | 44300 | 44250 | 44300 | 44250 | 142 |
| 541 | 20241008 | 100600 | 1738827450 | 44250 | 44300 | 44300 | 44200 | 182 |
| 542 | 20241008 | 100500 | 1730778900 | 44300 | 44300 | 44300 | 44200 | 580 |
| 543 | 20241008 | 100400 | 1705108000 | 44300 | 44300 | 44300 | 44250 | 54 |
| 544 | 20241008 | 100300 | 1702716300 | 44300 | 44300 | 44300 | 44250 | 282 |
| 545 | 20241008 | 100200 | 1690226400 | 44300 | 44300 | 44350 | 44300 | 204 |
| 546 | 20241008 | 100100 | 1681189000 | 44300 | 44350 | 44350 | 44300 | 730 |
| 547 | 20241008 | 100000 | 1648829050 | 44350 | 44300 | 44350 | 44300 | 662 |
| 548 | 20241008 | 095900 | 1619502400 | 44250 | 44250 | 44300 | 44250 | 121 |
| 549 | 20241008 | 095800 | 1614145100 | 44250 | 44250 | 44250 | 44250 | 204 |
| 550 | 20241008 | 095700 | 1605118100 | 44250 | 44250 | 44250 | 44250 | 69 |
| 551 | 20241008 | 095600 | 1602064850 | 44250 | 44250 | 44250 | 44250 | 45 |
| 552 | 20241008 | 095500 | 1600073600 | 44300 | 44300 | 44300 | 44200 | 639 |
| 553 | 20241008 | 095400 | 1571802600 | 44300 | 44300 | 44300 | 44300 | 134 |
| 554 | 20241008 | 095300 | 1565866400 | 44300 | 44300 | 44300 | 44250 | 133 |
| 555 | 20241008 | 095200 | 1559974650 | 44350 | 44350 | 44350 | 44250 | 270 |
| 556 | 20241008 | 095100 | 1548009600 | 44350 | 44300 | 44350 | 44300 | 2028 |
| 557 | 20241008 | 095000 | 1458169000 | 44300 | 44300 | 44350 | 44300 | 568 |
| 558 | 20241008 | 094900 | 1433002850 | 44300 | 44300 | 44300 | 44250 | 92 |
| 559 | 20241008 | 094800 | 1428927300 | 44300 | 44250 | 44300 | 44250 | 139 |
| 560 | 20241008 | 094700 | 1422769850 | 44300 | 44300 | 44300 | 44300 | 78 |
| 561 | 20241008 | 094600 | 1419314450 | 44300 | 44250 | 44300 | 44250 | 687 |
| 562 | 20241008 | 094500 | 1388913200 | 44250 | 44200 | 44250 | 44200 | 1007 |
| 563 | 20241008 | 094400 | 1344377000 | 44200 | 44200 | 44200 | 44200 | 129 |
| 564 | 20241008 | 094300 | 1338675200 | 44200 | 44150 | 44200 | 44150 | 593 |
| 565 | 20241008 | 094200 | 1312492350 | 44150 | 44150 | 44150 | 44150 | 63 |
| 566 | 20241008 | 094100 | 1309710900 | 44150 | 44150 | 44150 | 44150 | 78 |
| 567 | 20241008 | 094000 | 1306267200 | 44150 | 44100 | 44150 | 44100 | 332 |
| 568 | 20241008 | 093900 | 1291624000 | 44100 | 44100 | 44100 | 44100 | 70 |
| 569 | 20241008 | 093800 | 1288537000 | 44100 | 44050 | 44100 | 44050 | 383 |
| 570 | 20241008 | 093700 | 1271646750 | 44100 | 44150 | 44150 | 44100 | 314 |
| 571 | 20241008 | 093600 | 1257795450 | 44150 | 44150 | 44150 | 44150 | 20 |
| 572 | 20241008 | 093500 | 1256912450 | 44150 | 44150 | 44150 | 44150 | 274 |
| 573 | 20241008 | 093400 | 1244815350 | 44150 | 44100 | 44150 | 44050 | 1217 |
| 574 | 20241008 | 093300 | 1191126500 | 44100 | 44050 | 44100 | 44050 | 152 |
| 575 | 20241008 | 093200 | 1184426450 | 44050 | 44100 | 44100 | 44050 | 103 |
| 576 | 20241008 | 093100 | 1179885850 | 44100 | 44100 | 44100 | 44000 | 76 |
| 577 | 20241008 | 093000 | 1176536100 | 44100 | 44050 | 44150 | 44050 | 318 |
| 578 | 20241008 | 092900 | 1162524450 | 44000 | 44000 | 44050 | 44000 | 262 |
| 579 | 20241008 | 092800 | 1150995750 | 44000 | 44000 | 44050 | 44000 | 1831 |
| 580 | 20241008 | 092700 | 1070431150 | 44050 | 44050 | 44100 | 44000 | 813 |
| 581 | 20241008 | 092600 | 1034619250 | 44050 | 44000 | 44050 | 44000 | 993 |
| 582 | 20241008 | 092500 | 990888750 | 44000 | 44050 | 44100 | 44000 | 872 |
| 583 | 20241008 | 092400 | 952479300 | 44050 | 44100 | 44100 | 44050 | 349 |
| 584 | 20241008 | 092300 | 937100350 | 44100 | 44100 | 44150 | 44100 | 1475 |
| 585 | 20241008 | 092200 | 872008550 | 44100 | 44100 | 44100 | 44100 | 19 |
| 586 | 20241008 | 092100 | 871170650 | 44050 | 44100 | 44100 | 44050 | 56 |
| 587 | 20241008 | 092000 | 868701100 | 44100 | 44050 | 44100 | 44050 | 272 |
| 588 | 20241008 | 091900 | 856712800 | 44050 | 44050 | 44100 | 44050 | 349 |
| 589 | 20241008 | 091800 | 841338900 | 44050 | 44050 | 44050 | 44000 | 914 |
| 590 | 20241008 | 091700 | 801111100 | 44100 | 44050 | 44100 | 44000 | 132 |
| 591 | 20241008 | 091600 | 795297800 | 44050 | 44050 | 44100 | 43950 | 907 |
| 592 | 20241008 | 091500 | 755383550 | 44050 | 44050 | 44100 | 44050 | 128 |
| 593 | 20241008 | 091400 | 749744450 | 44100 | 44100 | 44150 | 44050 | 572 |
| 594 | 20241008 | 091300 | 724523400 | 44100 | 44100 | 44100 | 44050 | 131 |
| 595 | 20241008 | 091200 | 718747450 | 44000 | 44050 | 44100 | 44000 | 505 |
| 596 | 20241008 | 091100 | 696503750 | 44050 | 44000 | 44050 | 44000 | 422 |
| 597 | 20241008 | 091000 | 677917800 | 44000 | 44050 | 44050 | 44000 | 289 |
| 598 | 20241008 | 090900 | 665199550 | 43950 | 44000 | 44000 | 43950 | 179 |
| 599 | 20241008 | 090800 | 657329450 | 43950 | 44000 | 44050 | 43950 | 937 |
| 600 | 20241008 | 090700 | 616119000 | 44000 | 44000 | 44050 | 43900 | 2765 |
| 601 | 20241008 | 090600 | 494645550 | 44000 | 44050 | 44050 | 43950 | 2689 |
| 602 | 20241008 | 090500 | 376312900 | 44050 | 44150 | 44150 | 44050 | 812 |
| 603 | 20241008 | 090400 | 340521600 | 44200 | 44000 | 44200 | 44000 | 821 |
| 604 | 20241008 | 090300 | 304353150 | 44000 | 43950 | 44000 | 43900 | 1311 |
| 605 | 20241008 | 090200 | 246726050 | 43900 | 44050 | 44100 | 43900 | 2759 |
| 606 | 20241008 | 090100 | 125216200 | 44000 | 44150 | 44150 | 44000 | 2190 |
| 607 | 20241008 | 090000 | 28698500 | 44200 | 44300 | 44300 | 44200 | 648 |