34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 193000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 14196 |
| 3 | 20241008 | 192900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20241008 | 192800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20241008 | 192700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20241008 | 192600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20241008 | 192500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20241008 | 192400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20241008 | 192300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20241008 | 192200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20241008 | 192100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20241008 | 192000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20241008 | 191900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20241008 | 191800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20241008 | 191700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20241008 | 191600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20241008 | 191500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20241008 | 191400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20241008 | 191300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20241008 | 191200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20241008 | 191100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20241008 | 191000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20241008 | 190900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20241008 | 190800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20241008 | 190700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20241008 | 190600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20241008 | 190500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20241008 | 190400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20241008 | 190300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20241008 | 190200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20241008 | 190100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20241008 | 190000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 14196 |
| 33 | 20241008 | 185900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20241008 | 185800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20241008 | 185700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20241008 | 185600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20241008 | 185500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20241008 | 185400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20241008 | 185300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20241008 | 185200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20241008 | 185100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20241008 | 185000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20241008 | 184900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20241008 | 184800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20241008 | 184700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20241008 | 184600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20241008 | 184500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20241008 | 184400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20241008 | 184300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20241008 | 184200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20241008 | 184100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20241008 | 184000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20241008 | 183900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20241008 | 183800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20241008 | 183700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20241008 | 183600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20241008 | 183500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20241008 | 183400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20241008 | 183300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20241008 | 183200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20241008 | 183100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20241008 | 183000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 14196 |
| 63 | 20241008 | 182900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20241008 | 182800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20241008 | 182700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20241008 | 182600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20241008 | 182500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20241008 | 182400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20241008 | 182300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20241008 | 182200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20241008 | 182100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20241008 | 182000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20241008 | 181900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20241008 | 181800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20241008 | 181700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20241008 | 181600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20241008 | 181500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20241008 | 181400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20241008 | 181300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20241008 | 181200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20241008 | 181100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20241008 | 181000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20241008 | 180900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20241008 | 180800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20241008 | 180700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20241008 | 180600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20241008 | 180500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20241008 | 180400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20241008 | 180300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20241008 | 180200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20241008 | 180100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20241008 | 180000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 14196 |
| 93 | 20241008 | 175900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20241008 | 175800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20241008 | 175700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20241008 | 175600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20241008 | 175500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20241008 | 175400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20241008 | 175300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20241008 | 175200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20241008 | 175100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20241008 | 175000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20241008 | 174900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20241008 | 174800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20241008 | 174700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20241008 | 174600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20241008 | 174500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20241008 | 174400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20241008 | 174300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20241008 | 174200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20241008 | 174100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20241008 | 174000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20241008 | 173900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20241008 | 173800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20241008 | 173700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20241008 | 173600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20241008 | 173500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20241008 | 173400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20241008 | 173300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20241008 | 173200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20241008 | 173100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20241008 | 173000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 14196 |
| 123 | 20241008 | 172900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20241008 | 172800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20241008 | 172700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20241008 | 172600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20241008 | 172500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20241008 | 172400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20241008 | 172300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20241008 | 172200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20241008 | 172100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20241008 | 172000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20241008 | 171900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20241008 | 171800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20241008 | 171700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20241008 | 171600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20241008 | 171500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20241008 | 171400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20241008 | 171300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20241008 | 171200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20241008 | 171100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20241008 | 171000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20241008 | 170900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20241008 | 170800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20241008 | 170700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20241008 | 170600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20241008 | 170500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20241008 | 170400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20241008 | 170300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20241008 | 170200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20241008 | 170100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20241008 | 170000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 14196 |
| 153 | 20241008 | 165900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20241008 | 165800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20241008 | 165700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20241008 | 165600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20241008 | 165500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20241008 | 165400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20241008 | 165300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20241008 | 165200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20241008 | 165100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20241008 | 165000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20241008 | 164900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20241008 | 164800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20241008 | 164700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20241008 | 164600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20241008 | 164500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20241008 | 164400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20241008 | 164300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20241008 | 164200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20241008 | 164100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20241008 | 164000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20241008 | 163900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20241008 | 163800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20241008 | 163700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20241008 | 163600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20241008 | 163500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20241008 | 163400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20241008 | 163300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20241008 | 163200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20241008 | 163100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20241008 | 163000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 14196 |
| 183 | 20241008 | 162900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20241008 | 162800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20241008 | 162700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20241008 | 162600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20241008 | 162500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20241008 | 162400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20241008 | 162300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20241008 | 162200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20241008 | 162100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20241008 | 162000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20241008 | 161900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20241008 | 161800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20241008 | 161700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20241008 | 161600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20241008 | 161500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20241008 | 161400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20241008 | 161300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20241008 | 161200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20241008 | 161100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20241008 | 161000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20241008 | 160900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20241008 | 160800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20241008 | 160700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20241008 | 160600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20241008 | 160500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20241008 | 160400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20241008 | 160300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20241008 | 160200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20241008 | 160100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20241008 | 160000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 14196 |
| 213 | 20241008 | 155900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20241008 | 155800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20241008 | 155700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20241008 | 155600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20241008 | 155500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20241008 | 155400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20241008 | 155300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20241008 | 155200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20241008 | 155100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20241008 | 155000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20241008 | 154900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20241008 | 154800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20241008 | 154700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20241008 | 154600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20241008 | 154500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20241008 | 154400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20241008 | 154300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20241008 | 154200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20241008 | 154100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 232 | 20241008 | 154000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 233 | 20241008 | 153900 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 234 | 20241008 | 153800 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 235 | 20241008 | 153700 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 236 | 20241008 | 153600 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20241008 | 153500 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20241008 | 153400 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20241008 | 153300 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20241008 | 153200 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20241008 | 153100 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20241008 | 153000 | 14039858600 | 37450 | 37450 | 37450 | 37450 | 28392 |
| 243 | 20241008 | 152900 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 244 | 20241008 | 152800 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20241008 | 152700 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20241008 | 152600 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20241008 | 152500 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20241008 | 152400 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20241008 | 152300 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20241008 | 152200 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20241008 | 152100 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20241008 | 152000 | 13508218400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 253 | 20241008 | 151900 | 13508218400 | 37700 | 37600 | 37700 | 37600 | 3444 |
| 254 | 20241008 | 151800 | 13378627650 | 37600 | 37650 | 37650 | 37600 | 239 |
| 255 | 20241008 | 151700 | 13369637900 | 37600 | 37600 | 37650 | 37600 | 129 |
| 256 | 20241008 | 151600 | 13364781400 | 37650 | 37600 | 37650 | 37600 | 1078 |
| 257 | 20241008 | 151500 | 13324241450 | 37600 | 37600 | 37650 | 37600 | 1147 |
| 258 | 20241008 | 151400 | 13281092950 | 37600 | 37600 | 37700 | 37600 | 2072 |
| 259 | 20241008 | 151300 | 13203124700 | 37600 | 37550 | 37650 | 37550 | 1528 |
| 260 | 20241008 | 151200 | 13145736550 | 37600 | 37600 | 37650 | 37550 | 214 |
| 261 | 20241008 | 151100 | 13137686650 | 37650 | 37550 | 37650 | 37550 | 920 |
| 262 | 20241008 | 151000 | 13103095100 | 37550 | 37550 | 37650 | 37550 | 1010 |
| 263 | 20241008 | 150900 | 13065123650 | 37600 | 37500 | 37600 | 37500 | 883 |
| 264 | 20241008 | 150800 | 13031956950 | 37500 | 37450 | 37500 | 37450 | 1441 |
| 265 | 20241008 | 150700 | 12977946100 | 37450 | 37500 | 37500 | 37450 | 726 |
| 266 | 20241008 | 150600 | 12950724200 | 37500 | 37500 | 37500 | 37500 | 281 |
| 267 | 20241008 | 150500 | 12940186700 | 37500 | 37500 | 37550 | 37450 | 237 |
| 268 | 20241008 | 150400 | 12931298700 | 37450 | 37500 | 37500 | 37450 | 683 |
| 269 | 20241008 | 150300 | 12905687150 | 37500 | 37500 | 37550 | 37500 | 156 |
| 270 | 20241008 | 150200 | 12899836700 | 37500 | 37500 | 37550 | 37450 | 1047 |
| 271 | 20241008 | 150100 | 12860571350 | 37500 | 37500 | 37550 | 37500 | 569 |
| 272 | 20241008 | 150000 | 12839224300 | 37500 | 37500 | 37500 | 37450 | 562 |
| 273 | 20241008 | 145900 | 12818167200 | 37500 | 37450 | 37500 | 37450 | 309 |
| 274 | 20241008 | 145800 | 12806580100 | 37500 | 37500 | 37550 | 37500 | 384 |
| 275 | 20241008 | 145700 | 12792172950 | 37550 | 37500 | 37550 | 37450 | 374 |
| 276 | 20241008 | 145600 | 12778151550 | 37500 | 37500 | 37500 | 37450 | 277 |
| 277 | 20241008 | 145500 | 12767772900 | 37550 | 37450 | 37550 | 37450 | 128 |
| 278 | 20241008 | 145400 | 12762975500 | 37500 | 37500 | 37550 | 37450 | 2277 |
| 279 | 20241008 | 145300 | 12677588750 | 37500 | 37550 | 37600 | 37500 | 374 |
| 280 | 20241008 | 145200 | 12663548450 | 37550 | 37600 | 37650 | 37550 | 574 |
| 281 | 20241008 | 145100 | 12641984300 | 37600 | 37600 | 37650 | 37600 | 459 |
| 282 | 20241008 | 145000 | 12624725850 | 37600 | 37650 | 37650 | 37600 | 345 |
| 283 | 20241008 | 144900 | 12611737000 | 37600 | 37600 | 37650 | 37600 | 303 |
| 284 | 20241008 | 144800 | 12600343800 | 37600 | 37700 | 37700 | 37600 | 382 |
| 285 | 20241008 | 144700 | 12585961650 | 37650 | 37600 | 37650 | 37600 | 237 |
| 286 | 20241008 | 144600 | 12577044550 | 37600 | 37650 | 37650 | 37600 | 219 |
| 287 | 20241008 | 144500 | 12568805100 | 37600 | 37600 | 37700 | 37600 | 1478 |
| 288 | 20241008 | 144400 | 12513155300 | 37600 | 37550 | 37600 | 37550 | 644 |
| 289 | 20241008 | 144300 | 12488944900 | 37550 | 37550 | 37600 | 37500 | 108 |
| 290 | 20241008 | 144200 | 12484886550 | 37550 | 37600 | 37600 | 37550 | 814 |
| 291 | 20241008 | 144100 | 12454320100 | 37600 | 37600 | 37600 | 37550 | 146 |
| 292 | 20241008 | 144000 | 12448834550 | 37550 | 37550 | 37600 | 37500 | 482 |
| 293 | 20241008 | 143900 | 12430733050 | 37550 | 37500 | 37550 | 37500 | 30 |
| 294 | 20241008 | 143800 | 12429607300 | 37500 | 37500 | 37550 | 37500 | 90 |
| 295 | 20241008 | 143700 | 12426232200 | 37550 | 37500 | 37550 | 37500 | 539 |
| 296 | 20241008 | 143600 | 12405999250 | 37500 | 37500 | 37500 | 37450 | 136 |
| 297 | 20241008 | 143500 | 12400899300 | 37500 | 37500 | 37550 | 37450 | 632 |
| 298 | 20241008 | 143400 | 12377224050 | 37500 | 37500 | 37550 | 37500 | 218 |
| 299 | 20241008 | 143300 | 12369047200 | 37500 | 37500 | 37600 | 37500 | 302 |
| 300 | 20241008 | 143200 | 12357709300 | 37500 | 37550 | 37550 | 37500 | 176 |
| 301 | 20241008 | 143100 | 12351102050 | 37550 | 37650 | 37650 | 37550 | 26 |
| 302 | 20241008 | 143000 | 12350124250 | 37650 | 37600 | 37650 | 37500 | 895 |
| 303 | 20241008 | 142900 | 12316465100 | 37600 | 37550 | 37600 | 37550 | 375 |
| 304 | 20241008 | 142800 | 12302365650 | 37550 | 37500 | 37550 | 37500 | 273 |
| 305 | 20241008 | 142700 | 12292116600 | 37500 | 37450 | 37550 | 37450 | 638 |
| 306 | 20241008 | 142600 | 12268161900 | 37450 | 37450 | 37500 | 37450 | 384 |
| 307 | 20241008 | 142500 | 12253762450 | 37550 | 37550 | 37550 | 37450 | 65 |
| 308 | 20241008 | 142400 | 12251323100 | 37550 | 37500 | 37550 | 37500 | 537 |
| 309 | 20241008 | 142300 | 12231185500 | 37500 | 37450 | 37500 | 37450 | 694 |
| 310 | 20241008 | 142200 | 12205161850 | 37450 | 37450 | 37500 | 37450 | 824 |
| 311 | 20241008 | 142100 | 12174303000 | 37450 | 37450 | 37500 | 37450 | 271 |
| 312 | 20241008 | 142000 | 12164153650 | 37450 | 37450 | 37500 | 37450 | 167 |
| 313 | 20241008 | 141900 | 12157899150 | 37500 | 37400 | 37500 | 37400 | 316 |
| 314 | 20241008 | 141800 | 12146069350 | 37400 | 37400 | 37450 | 37400 | 56 |
| 315 | 20241008 | 141700 | 12143972700 | 37400 | 37450 | 37450 | 37400 | 79 |
| 316 | 20241008 | 141600 | 12141014800 | 37450 | 37400 | 37500 | 37400 | 497 |
| 317 | 20241008 | 141500 | 12122402600 | 37400 | 37450 | 37450 | 37400 | 235 |
| 318 | 20241008 | 141400 | 12113607750 | 37450 | 37400 | 37450 | 37400 | 1088 |
| 319 | 20241008 | 141300 | 12072916200 | 37400 | 37450 | 37450 | 37400 | 1090 |
| 320 | 20241008 | 141200 | 12032147600 | 37400 | 37400 | 37450 | 37400 | 47 |
| 321 | 20241008 | 141100 | 12030389750 | 37400 | 37450 | 37450 | 37400 | 168 |
| 322 | 20241008 | 141000 | 12024100350 | 37450 | 37450 | 37500 | 37450 | 212 |
| 323 | 20241008 | 140900 | 12016160900 | 37450 | 37450 | 37500 | 37450 | 68 |
| 324 | 20241008 | 140800 | 12013614200 | 37450 | 37500 | 37500 | 37450 | 293 |
| 325 | 20241008 | 140700 | 12002640000 | 37500 | 37450 | 37500 | 37450 | 135 |
| 326 | 20241008 | 140600 | 11997583600 | 37450 | 37450 | 37450 | 37450 | 200 |
| 327 | 20241008 | 140500 | 11990093600 | 37450 | 37450 | 37500 | 37450 | 45 |
| 328 | 20241008 | 140400 | 11988408100 | 37450 | 37450 | 37500 | 37450 | 76 |
| 329 | 20241008 | 140300 | 11985560250 | 37450 | 37450 | 37450 | 37450 | 13 |
| 330 | 20241008 | 140200 | 11985073400 | 37500 | 37400 | 37500 | 37400 | 33 |
| 331 | 20241008 | 140100 | 11983837650 | 37450 | 37450 | 37500 | 37400 | 131 |
| 332 | 20241008 | 140000 | 11978931650 | 37500 | 37500 | 37500 | 37400 | 259 |
| 333 | 20241008 | 135900 | 11969232450 | 37500 | 37400 | 37500 | 37400 | 1870 |
| 334 | 20241008 | 135800 | 11899135600 | 37400 | 37400 | 37450 | 37400 | 98 |
| 335 | 20241008 | 135700 | 11895470100 | 37450 | 37500 | 37500 | 37400 | 296 |
| 336 | 20241008 | 135600 | 11884384550 | 37450 | 37450 | 37500 | 37450 | 16 |
| 337 | 20241008 | 135500 | 11883785300 | 37450 | 37450 | 37450 | 37400 | 282 |
| 338 | 20241008 | 135400 | 11873227100 | 37400 | 37450 | 37500 | 37400 | 186 |
| 339 | 20241008 | 135300 | 11866269500 | 37400 | 37450 | 37450 | 37400 | 89 |
| 340 | 20241008 | 135200 | 11862937000 | 37450 | 37450 | 37450 | 37400 | 122 |
| 341 | 20241008 | 135100 | 11858372650 | 37450 | 37450 | 37550 | 37400 | 338 |
| 342 | 20241008 | 135000 | 11845709550 | 37450 | 37450 | 37450 | 37400 | 131 |
| 343 | 20241008 | 134900 | 11840804900 | 37450 | 37450 | 37450 | 37400 | 135 |
| 344 | 20241008 | 134800 | 11835755500 | 37450 | 37400 | 37450 | 37400 | 63 |
| 345 | 20241008 | 134700 | 11833398950 | 37400 | 37400 | 37450 | 37400 | 352 |
| 346 | 20241008 | 134600 | 11820233400 | 37400 | 37450 | 37450 | 37400 | 76 |
| 347 | 20241008 | 134500 | 11817390000 | 37450 | 37450 | 37450 | 37400 | 916 |
| 348 | 20241008 | 134400 | 11783125300 | 37450 | 37400 | 37450 | 37400 | 214 |
| 349 | 20241008 | 134300 | 11775117950 | 37450 | 37400 | 37450 | 37400 | 194 |
| 350 | 20241008 | 134200 | 11767861550 | 37450 | 37400 | 37450 | 37400 | 30 |
| 351 | 20241008 | 134100 | 11766739000 | 37400 | 37400 | 37450 | 37400 | 178 |
| 352 | 20241008 | 134000 | 11760081700 | 37450 | 37500 | 37500 | 37400 | 827 |
| 353 | 20241008 | 133900 | 11729111850 | 37450 | 37500 | 37500 | 37450 | 150 |
| 354 | 20241008 | 133800 | 11723491300 | 37500 | 37500 | 37550 | 37500 | 1003 |
| 355 | 20241008 | 133700 | 11685877000 | 37500 | 37550 | 37550 | 37500 | 104 |
| 356 | 20241008 | 133600 | 11681972100 | 37550 | 37550 | 37600 | 37550 | 577 |
| 357 | 20241008 | 133500 | 11660305700 | 37550 | 37500 | 37550 | 37500 | 491 |
| 358 | 20241008 | 133400 | 11641875800 | 37500 | 37500 | 37550 | 37500 | 1023 |
| 359 | 20241008 | 133300 | 11603506950 | 37550 | 37500 | 37550 | 37500 | 178 |
| 360 | 20241008 | 133200 | 11596828850 | 37500 | 37550 | 37550 | 37500 | 367 |
| 361 | 20241008 | 133100 | 11583053100 | 37500 | 37500 | 37550 | 37500 | 49 |
| 362 | 20241008 | 133000 | 11581214750 | 37500 | 37450 | 37550 | 37450 | 1765 |
| 363 | 20241008 | 132900 | 11515024200 | 37450 | 37500 | 37500 | 37400 | 3309 |
| 364 | 20241008 | 132800 | 11391006700 | 37500 | 37500 | 37550 | 37500 | 727 |
| 365 | 20241008 | 132700 | 11363739800 | 37500 | 37550 | 37600 | 37500 | 1003 |
| 366 | 20241008 | 132600 | 11326075300 | 37600 | 37550 | 37650 | 37550 | 335 |
| 367 | 20241008 | 132500 | 11313490050 | 37550 | 37550 | 37600 | 37550 | 608 |
| 368 | 20241008 | 132400 | 11290657100 | 37600 | 37550 | 37600 | 37550 | 409 |
| 369 | 20241008 | 132300 | 11275299050 | 37600 | 37750 | 37800 | 37600 | 980 |
| 370 | 20241008 | 132200 | 11238369150 | 37800 | 37800 | 37800 | 37700 | 657 |
| 371 | 20241008 | 132100 | 11213579450 | 37800 | 37750 | 37800 | 37700 | 733 |
| 372 | 20241008 | 132000 | 11185915650 | 37600 | 37650 | 37700 | 37600 | 607 |
| 373 | 20241008 | 131900 | 11163069750 | 37600 | 37600 | 37600 | 37600 | 135 |
| 374 | 20241008 | 131800 | 11157993750 | 37650 | 37650 | 37650 | 37600 | 30 |
| 375 | 20241008 | 131700 | 11156864450 | 37600 | 37600 | 37600 | 37600 | 345 |
| 376 | 20241008 | 131600 | 11143892450 | 37600 | 37600 | 37600 | 37550 | 148 |
| 377 | 20241008 | 131500 | 11138327750 | 37600 | 37550 | 37600 | 37550 | 13 |
| 378 | 20241008 | 131400 | 11137839300 | 37600 | 37550 | 37600 | 37550 | 768 |
| 379 | 20241008 | 131300 | 11109000450 | 37600 | 37600 | 37600 | 37550 | 20 |
| 380 | 20241008 | 131200 | 11108248850 | 37600 | 37650 | 37650 | 37600 | 671 |
| 381 | 20241008 | 131100 | 11083013400 | 37600 | 37650 | 37650 | 37600 | 1331 |
| 382 | 20241008 | 131000 | 11032959150 | 37650 | 37650 | 37700 | 37650 | 365 |
| 383 | 20241008 | 130900 | 11019216850 | 37700 | 37650 | 37700 | 37650 | 264 |
| 384 | 20241008 | 130800 | 11009266100 | 37700 | 37650 | 37700 | 37650 | 293 |
| 385 | 20241008 | 130700 | 10998230050 | 37650 | 37700 | 37700 | 37650 | 327 |
| 386 | 20241008 | 130600 | 10985918450 | 37650 | 37700 | 37700 | 37650 | 12 |
| 387 | 20241008 | 130500 | 10985466200 | 37700 | 37600 | 37700 | 37600 | 234 |
| 388 | 20241008 | 130400 | 10976656050 | 37650 | 37600 | 37650 | 37600 | 153 |
| 389 | 20241008 | 130300 | 10970895700 | 37600 | 37600 | 37600 | 37600 | 8 |
| 390 | 20241008 | 130200 | 10970594900 | 37650 | 37600 | 37650 | 37600 | 128 |
| 391 | 20241008 | 130100 | 10965775800 | 37600 | 37600 | 37600 | 37600 | 351 |
| 392 | 20241008 | 130000 | 10952578200 | 37600 | 37600 | 37650 | 37600 | 199 |
| 393 | 20241008 | 125900 | 10945092350 | 37650 | 37650 | 37650 | 37600 | 102 |
| 394 | 20241008 | 125800 | 10941255900 | 37650 | 37650 | 37650 | 37650 | 27 |
| 395 | 20241008 | 125700 | 10940239350 | 37650 | 37650 | 37650 | 37650 | 101 |
| 396 | 20241008 | 125600 | 10936436700 | 37650 | 37650 | 37700 | 37650 | 38 |
| 397 | 20241008 | 125500 | 10935005950 | 37650 | 37650 | 37650 | 37650 | 225 |
| 398 | 20241008 | 125400 | 10926534700 | 37650 | 37650 | 37650 | 37650 | 140 |
| 399 | 20241008 | 125300 | 10921263700 | 37650 | 37650 | 37650 | 37600 | 254 |
| 400 | 20241008 | 125200 | 10911701000 | 37650 | 37750 | 37750 | 37650 | 161 |
| 401 | 20241008 | 125100 | 10905634100 | 37700 | 37650 | 37700 | 37600 | 197 |
| 402 | 20241008 | 125000 | 10898218400 | 37700 | 37700 | 37750 | 37650 | 498 |
| 403 | 20241008 | 124900 | 10879453750 | 37700 | 37650 | 37700 | 37650 | 811 |
| 404 | 20241008 | 124800 | 10848917900 | 37700 | 37650 | 37700 | 37600 | 1152 |
| 405 | 20241008 | 124700 | 10805503150 | 37650 | 37700 | 37700 | 37650 | 732 |
| 406 | 20241008 | 124600 | 10777942200 | 37700 | 37650 | 37700 | 37650 | 51 |
| 407 | 20241008 | 124500 | 10776020700 | 37700 | 37700 | 37700 | 37600 | 20 |
| 408 | 20241008 | 124400 | 10775267700 | 37700 | 37600 | 37700 | 37550 | 522 |
| 409 | 20241008 | 124300 | 10755627550 | 37600 | 37600 | 37650 | 37600 | 67 |
| 410 | 20241008 | 124200 | 10753107850 | 37600 | 37600 | 37650 | 37600 | 20 |
| 411 | 20241008 | 124100 | 10752355350 | 37600 | 37650 | 37650 | 37600 | 380 |
| 412 | 20241008 | 124000 | 10738055950 | 37650 | 37700 | 37700 | 37650 | 223 |
| 413 | 20241008 | 123900 | 10729659400 | 37700 | 37600 | 37700 | 37550 | 1177 |
| 414 | 20241008 | 123800 | 10685341250 | 37550 | 37600 | 37600 | 37550 | 270 |
| 415 | 20241008 | 123700 | 10675189450 | 37550 | 37450 | 37550 | 37450 | 1020 |
| 416 | 20241008 | 123600 | 10636938950 | 37450 | 37500 | 37500 | 37450 | 433 |
| 417 | 20241008 | 123500 | 10620702400 | 37500 | 37550 | 37550 | 37500 | 46 |
| 418 | 20241008 | 123400 | 10618977100 | 37500 | 37500 | 37550 | 37500 | 46 |
| 419 | 20241008 | 123300 | 10617252000 | 37500 | 37550 | 37550 | 37500 | 11 |
| 420 | 20241008 | 123200 | 10616839150 | 37550 | 37550 | 37550 | 37550 | 28 |
| 421 | 20241008 | 123100 | 10615787750 | 37550 | 37500 | 37550 | 37500 | 295 |
| 422 | 20241008 | 123000 | 10604723000 | 37550 | 37550 | 37550 | 37500 | 402 |
| 423 | 20241008 | 122900 | 10589628650 | 37550 | 37550 | 37550 | 37500 | 284 |
| 424 | 20241008 | 122800 | 10578965150 | 37550 | 37500 | 37550 | 37500 | 32 |
| 425 | 20241008 | 122700 | 10577764150 | 37500 | 37400 | 37500 | 37400 | 25 |
| 426 | 20241008 | 122600 | 10576827200 | 37400 | 37500 | 37500 | 37400 | 127 |
| 427 | 20241008 | 122500 | 10572065700 | 37550 | 37400 | 37550 | 37400 | 1062 |
| 428 | 20241008 | 122400 | 10532297700 | 37400 | 37400 | 37400 | 37400 | 228 |
| 429 | 20241008 | 122300 | 10523770500 | 37400 | 37400 | 37400 | 37400 | 528 |
| 430 | 20241008 | 122200 | 10504023300 | 37400 | 37400 | 37400 | 37350 | 336 |
| 431 | 20241008 | 122100 | 10491457200 | 37350 | 37350 | 37450 | 37350 | 200 |
| 432 | 20241008 | 122000 | 10483984200 | 37400 | 37350 | 37400 | 37350 | 867 |
| 433 | 20241008 | 121900 | 10451562600 | 37350 | 37400 | 37400 | 37350 | 613 |
| 434 | 20241008 | 121800 | 10428660450 | 37400 | 37350 | 37400 | 37350 | 114 |
| 435 | 20241008 | 121700 | 10424397400 | 37400 | 37400 | 37450 | 37400 | 1556 |
| 436 | 20241008 | 121600 | 10366202950 | 37400 | 37450 | 37450 | 37400 | 245 |
| 437 | 20241008 | 121500 | 10357036550 | 37400 | 37400 | 37450 | 37400 | 592 |
| 438 | 20241008 | 121400 | 10334868900 | 37450 | 37450 | 37450 | 37400 | 1623 |
| 439 | 20241008 | 121300 | 10274095850 | 37400 | 37450 | 37450 | 37400 | 296 |
| 440 | 20241008 | 121200 | 10263024700 | 37400 | 37450 | 37450 | 37400 | 466 |
| 441 | 20241008 | 121100 | 10245594250 | 37400 | 37400 | 37400 | 37400 | 954 |
| 442 | 20241008 | 121000 | 10209914650 | 37400 | 37450 | 37450 | 37400 | 192 |
| 443 | 20241008 | 120900 | 10202733400 | 37400 | 37400 | 37450 | 37400 | 496 |
| 444 | 20241008 | 120800 | 10184177200 | 37400 | 37450 | 37450 | 37400 | 712 |
| 445 | 20241008 | 120700 | 10157541850 | 37450 | 37450 | 37450 | 37400 | 734 |
| 446 | 20241008 | 120600 | 10130053750 | 37450 | 37450 | 37500 | 37450 | 284 |
| 447 | 20241008 | 120500 | 10119417900 | 37550 | 37450 | 37600 | 37450 | 700 |
| 448 | 20241008 | 120400 | 10093159100 | 37450 | 37500 | 37650 | 37450 | 642 |
| 449 | 20241008 | 120300 | 10069046150 | 37500 | 37450 | 37500 | 37450 | 589 |
| 450 | 20241008 | 120200 | 10046977700 | 37450 | 37400 | 37500 | 37400 | 1164 |
| 451 | 20241008 | 120100 | 10003407600 | 37400 | 37450 | 37450 | 37400 | 1493 |
| 452 | 20241008 | 120000 | 9947561150 | 37400 | 37450 | 37450 | 37400 | 138 |
| 453 | 20241008 | 115900 | 9942393600 | 37450 | 37450 | 37450 | 37400 | 1018 |
| 454 | 20241008 | 115800 | 9904275050 | 37450 | 37450 | 37450 | 37450 | 1770 |
| 455 | 20241008 | 115700 | 9837988550 | 37450 | 37500 | 37500 | 37450 | 2447 |
| 456 | 20241008 | 115600 | 9746345250 | 37500 | 37550 | 37600 | 37450 | 969 |
| 457 | 20241008 | 115500 | 9710005100 | 37550 | 37550 | 37600 | 37500 | 404 |
| 458 | 20241008 | 115400 | 9694836250 | 37550 | 37450 | 37600 | 37450 | 519 |
| 459 | 20241008 | 115300 | 9675378700 | 37500 | 37550 | 37550 | 37450 | 3673 |
| 460 | 20241008 | 115200 | 9537651650 | 37500 | 37500 | 37550 | 37500 | 388 |
| 461 | 20241008 | 115100 | 9523086750 | 37550 | 37500 | 37550 | 37500 | 815 |
| 462 | 20241008 | 115000 | 9492517500 | 37500 | 37550 | 37550 | 37500 | 1605 |
| 463 | 20241008 | 114900 | 9432328800 | 37550 | 37550 | 37550 | 37500 | 542 |
| 464 | 20241008 | 114800 | 9412003500 | 37500 | 37600 | 37600 | 37500 | 5564 |
| 465 | 20241008 | 114700 | 9203121100 | 37600 | 37600 | 37600 | 37550 | 492 |
| 466 | 20241008 | 114600 | 9184639950 | 37600 | 37600 | 37600 | 37550 | 26 |
| 467 | 20241008 | 114500 | 9183662800 | 37650 | 37600 | 37650 | 37550 | 1758 |
| 468 | 20241008 | 114400 | 9117603600 | 37550 | 37650 | 37650 | 37550 | 373 |
| 469 | 20241008 | 114300 | 9103575400 | 37650 | 37650 | 37650 | 37600 | 116 |
| 470 | 20241008 | 114200 | 9099208100 | 37650 | 37650 | 37700 | 37650 | 367 |
| 471 | 20241008 | 114100 | 9085385000 | 37650 | 37600 | 37650 | 37550 | 523 |
| 472 | 20241008 | 114000 | 9065727050 | 37550 | 37550 | 37600 | 37550 | 1841 |
| 473 | 20241008 | 113900 | 8996593450 | 37550 | 37550 | 37600 | 37550 | 550 |
| 474 | 20241008 | 113800 | 8975940450 | 37600 | 37600 | 37650 | 37550 | 676 |
| 475 | 20241008 | 113700 | 8950532950 | 37600 | 37600 | 37650 | 37600 | 86 |
| 476 | 20241008 | 113600 | 8947299250 | 37600 | 37600 | 37600 | 37550 | 115 |
| 477 | 20241008 | 113500 | 8942975500 | 37650 | 37650 | 37650 | 37600 | 47 |
| 478 | 20241008 | 113400 | 8941206200 | 37650 | 37600 | 37650 | 37600 | 43 |
| 479 | 20241008 | 113300 | 8939588100 | 37550 | 37600 | 37600 | 37550 | 89 |
| 480 | 20241008 | 113200 | 8936242100 | 37600 | 37700 | 37700 | 37550 | 2310 |
| 481 | 20241008 | 113100 | 8849271650 | 37700 | 37750 | 37750 | 37700 | 99 |
| 482 | 20241008 | 113000 | 8845535150 | 37700 | 37750 | 37750 | 37700 | 666 |
| 483 | 20241008 | 112900 | 8820423650 | 37750 | 37800 | 37800 | 37700 | 414 |
| 484 | 20241008 | 112800 | 8804803550 | 37800 | 37800 | 37850 | 37800 | 55 |
| 485 | 20241008 | 112700 | 8802723400 | 37750 | 37800 | 37850 | 37750 | 96 |
| 486 | 20241008 | 112600 | 8799093650 | 37900 | 37900 | 37900 | 37800 | 2635 |
| 487 | 20241008 | 112500 | 8699292850 | 37900 | 37850 | 37900 | 37850 | 145 |
| 488 | 20241008 | 112400 | 8693804300 | 37900 | 37900 | 37950 | 37850 | 832 |
| 489 | 20241008 | 112300 | 8662257200 | 37800 | 37850 | 37900 | 37800 | 384 |
| 490 | 20241008 | 112200 | 8647723700 | 37800 | 37850 | 37850 | 37800 | 142 |
| 491 | 20241008 | 112100 | 8642354500 | 37850 | 37850 | 37850 | 37800 | 695 |
| 492 | 20241008 | 112000 | 8616051000 | 37800 | 37800 | 37800 | 37750 | 193 |
| 493 | 20241008 | 111900 | 8608756100 | 37750 | 37750 | 37800 | 37700 | 773 |
| 494 | 20241008 | 111800 | 8579580700 | 37700 | 37700 | 37750 | 37700 | 79 |
| 495 | 20241008 | 111700 | 8576602100 | 37700 | 37750 | 37750 | 37700 | 559 |
| 496 | 20241008 | 111600 | 8555502750 | 37700 | 37650 | 37700 | 37650 | 95 |
| 497 | 20241008 | 111500 | 8551925750 | 37600 | 37650 | 37700 | 37600 | 542 |
| 498 | 20241008 | 111400 | 8531522050 | 37650 | 37600 | 37750 | 37600 | 393 |
| 499 | 20241008 | 111300 | 8516725550 | 37750 | 37550 | 37900 | 37550 | 4771 |
| 500 | 20241008 | 111200 | 8337417700 | 37600 | 37650 | 37650 | 37600 | 463 |
| 501 | 20241008 | 111100 | 8320008650 | 37600 | 37650 | 37650 | 37600 | 1043 |
| 502 | 20241008 | 111000 | 8280790350 | 37600 | 37650 | 37700 | 37600 | 1067 |
| 503 | 20241008 | 110900 | 8240617350 | 37700 | 37650 | 37700 | 37650 | 331 |
| 504 | 20241008 | 110800 | 8228155000 | 37650 | 37750 | 37750 | 37650 | 488 |
| 505 | 20241008 | 110700 | 8209768800 | 37750 | 37750 | 37800 | 37700 | 559 |
| 506 | 20241008 | 110600 | 8188684600 | 37750 | 37850 | 37850 | 37750 | 981 |
| 507 | 20241008 | 110500 | 8151641350 | 37850 | 37900 | 37950 | 37850 | 327 |
| 508 | 20241008 | 110400 | 8139246200 | 37950 | 37900 | 38000 | 37800 | 469 |
| 509 | 20241008 | 110300 | 8121483900 | 37900 | 38050 | 38050 | 37900 | 954 |
| 510 | 20241008 | 110200 | 8085246950 | 38050 | 38100 | 38100 | 37950 | 2434 |
| 511 | 20241008 | 110100 | 7992660500 | 38000 | 38050 | 38100 | 38000 | 2209 |
| 512 | 20241008 | 110000 | 7908610450 | 38050 | 37850 | 38050 | 37850 | 4337 |
| 513 | 20241008 | 105900 | 7743950250 | 37850 | 37800 | 37850 | 37800 | 678 |
| 514 | 20241008 | 105800 | 7718289500 | 37800 | 37650 | 37800 | 37600 | 642 |
| 515 | 20241008 | 105700 | 7694047750 | 37650 | 37650 | 37650 | 37650 | 192 |
| 516 | 20241008 | 105600 | 7686818950 | 37650 | 37650 | 37650 | 37600 | 137 |
| 517 | 20241008 | 105500 | 7681661050 | 37650 | 37650 | 37650 | 37600 | 212 |
| 518 | 20241008 | 105400 | 7673680050 | 37650 | 37700 | 37700 | 37600 | 765 |
| 519 | 20241008 | 105300 | 7644909700 | 37700 | 37650 | 37700 | 37650 | 419 |
| 520 | 20241008 | 105200 | 7629131400 | 37650 | 37650 | 37650 | 37600 | 229 |
| 521 | 20241008 | 105100 | 7620509750 | 37600 | 37650 | 37650 | 37600 | 299 |
| 522 | 20241008 | 105000 | 7609264350 | 37650 | 37650 | 37650 | 37650 | 537 |
| 523 | 20241008 | 104900 | 7589046300 | 37650 | 37650 | 37650 | 37600 | 561 |
| 524 | 20241008 | 104800 | 7567935150 | 37650 | 37650 | 37650 | 37650 | 197 |
| 525 | 20241008 | 104700 | 7560518100 | 37700 | 37650 | 37700 | 37650 | 107 |
| 526 | 20241008 | 104600 | 7556489300 | 37700 | 37750 | 37800 | 37700 | 451 |
| 527 | 20241008 | 104500 | 7539471900 | 37800 | 37750 | 37800 | 37750 | 135 |
| 528 | 20241008 | 104400 | 7534370350 | 37750 | 37800 | 37850 | 37750 | 42 |
| 529 | 20241008 | 104300 | 7532782550 | 37900 | 37850 | 37950 | 37850 | 2400 |
| 530 | 20241008 | 104200 | 7441876200 | 37950 | 37750 | 37950 | 37750 | 1773 |
| 531 | 20241008 | 104100 | 7374806150 | 37700 | 37650 | 37750 | 37650 | 750 |
| 532 | 20241008 | 104000 | 7346523100 | 37650 | 37650 | 37650 | 37600 | 295 |
| 533 | 20241008 | 103900 | 7335417750 | 37650 | 37600 | 37650 | 37600 | 245 |
| 534 | 20241008 | 103800 | 7326203650 | 37600 | 37550 | 37650 | 37550 | 539 |
| 535 | 20241008 | 103700 | 7305937050 | 37550 | 37550 | 37600 | 37550 | 1661 |
| 536 | 20241008 | 103600 | 7243560700 | 37550 | 37550 | 37600 | 37550 | 117 |
| 537 | 20241008 | 103500 | 7239165950 | 37550 | 37650 | 37650 | 37550 | 708 |
| 538 | 20241008 | 103400 | 7212566300 | 37550 | 37650 | 37650 | 37550 | 2324 |
| 539 | 20241008 | 103300 | 7125182750 | 37700 | 37650 | 37700 | 37600 | 294 |
| 540 | 20241008 | 103200 | 7114111700 | 37650 | 37650 | 37700 | 37650 | 1234 |
| 541 | 20241008 | 103100 | 7067613100 | 37650 | 37650 | 37700 | 37650 | 329 |
| 542 | 20241008 | 103000 | 7055225000 | 37700 | 37700 | 37750 | 37650 | 638 |
| 543 | 20241008 | 102900 | 7031201550 | 37700 | 37750 | 37750 | 37700 | 37 |
| 544 | 20241008 | 102800 | 7029804950 | 37750 | 37700 | 37850 | 37650 | 1123 |
| 545 | 20241008 | 102700 | 6987440950 | 37700 | 37750 | 37750 | 37650 | 730 |
| 546 | 20241008 | 102600 | 6959938050 | 37750 | 37700 | 37750 | 37650 | 286 |
| 547 | 20241008 | 102500 | 6949154600 | 37700 | 37750 | 37750 | 37700 | 342 |
| 548 | 20241008 | 102400 | 6936249800 | 37750 | 37900 | 37950 | 37750 | 1606 |
| 549 | 20241008 | 102300 | 6875581000 | 37950 | 37700 | 38000 | 37700 | 2593 |
| 550 | 20241008 | 102200 | 6777542300 | 37650 | 37400 | 37650 | 37400 | 1953 |
| 551 | 20241008 | 102100 | 6704243450 | 37400 | 37450 | 37450 | 37350 | 3217 |
| 552 | 20241008 | 102000 | 6583871450 | 37400 | 37650 | 37650 | 37400 | 27953 |
| 553 | 20241008 | 101900 | 5535702450 | 37600 | 37650 | 37650 | 37600 | 133 |
| 554 | 20241008 | 101800 | 5530701250 | 37600 | 37600 | 37650 | 37600 | 636 |
| 555 | 20241008 | 101700 | 5506785800 | 37600 | 37650 | 37650 | 37600 | 260 |
| 556 | 20241008 | 101600 | 5497009300 | 37650 | 37600 | 37650 | 37600 | 1216 |
| 557 | 20241008 | 101500 | 5451287400 | 37600 | 37650 | 37650 | 37600 | 229 |
| 558 | 20241008 | 101400 | 5442671150 | 37650 | 37700 | 37700 | 37650 | 1272 |
| 559 | 20241008 | 101300 | 5394751400 | 37800 | 37750 | 37800 | 37700 | 304 |
| 560 | 20241008 | 101200 | 5383277650 | 37750 | 37800 | 37800 | 37750 | 497 |
| 561 | 20241008 | 101100 | 5364515850 | 37800 | 37750 | 37800 | 37700 | 2768 |
| 562 | 20241008 | 101000 | 5259992150 | 37700 | 37650 | 37700 | 37600 | 2110 |
| 563 | 20241008 | 100900 | 5180548300 | 37650 | 37600 | 37700 | 37600 | 865 |
| 564 | 20241008 | 100800 | 5147986750 | 37600 | 37600 | 37650 | 37550 | 1941 |
| 565 | 20241008 | 100700 | 5074997750 | 37550 | 37600 | 37650 | 37550 | 1187 |
| 566 | 20241008 | 100600 | 5030399950 | 37600 | 37600 | 37650 | 37550 | 2237 |
| 567 | 20241008 | 100500 | 4946332850 | 37600 | 37600 | 37650 | 37600 | 252 |
| 568 | 20241008 | 100400 | 4936857500 | 37600 | 37600 | 37650 | 37600 | 652 |
| 569 | 20241008 | 100300 | 4912341800 | 37650 | 37650 | 37700 | 37600 | 164 |
| 570 | 20241008 | 100200 | 4906170500 | 37600 | 37650 | 37700 | 37600 | 1043 |
| 571 | 20241008 | 100100 | 4866923100 | 37650 | 37650 | 37650 | 37600 | 1469 |
| 572 | 20241008 | 100000 | 4811656950 | 37650 | 37750 | 37750 | 37600 | 4525 |
| 573 | 20241008 | 095900 | 4641388700 | 37750 | 37800 | 37800 | 37700 | 2939 |
| 574 | 20241008 | 095800 | 4530492450 | 37800 | 37800 | 37850 | 37800 | 255 |
| 575 | 20241008 | 095700 | 4520851700 | 37800 | 37850 | 37850 | 37800 | 683 |
| 576 | 20241008 | 095600 | 4495033750 | 37850 | 37800 | 37850 | 37800 | 255 |
| 577 | 20241008 | 095500 | 4485383950 | 37800 | 37850 | 37900 | 37800 | 1518 |
| 578 | 20241008 | 095400 | 4427982100 | 37850 | 37850 | 37850 | 37800 | 712 |
| 579 | 20241008 | 095300 | 4401052600 | 37850 | 37950 | 37950 | 37850 | 2741 |
| 580 | 20241008 | 095200 | 4297224750 | 37900 | 37950 | 38000 | 37900 | 555 |
| 581 | 20241008 | 095100 | 4276166100 | 37900 | 38150 | 38150 | 37900 | 1758 |
| 582 | 20241008 | 095000 | 4209361750 | 38150 | 38150 | 38200 | 38100 | 911 |
| 583 | 20241008 | 094900 | 4174601600 | 38150 | 38150 | 38150 | 38050 | 839 |
| 584 | 20241008 | 094800 | 4142602150 | 38150 | 38050 | 38150 | 38050 | 283 |
| 585 | 20241008 | 094700 | 4131812100 | 38100 | 38100 | 38150 | 38000 | 469 |
| 586 | 20241008 | 094600 | 4113953450 | 38050 | 38100 | 38100 | 38000 | 557 |
| 587 | 20241008 | 094500 | 4092758100 | 38100 | 38100 | 38100 | 38000 | 567 |
| 588 | 20241008 | 094400 | 4071187650 | 38100 | 38050 | 38150 | 38050 | 1093 |
| 589 | 20241008 | 094300 | 4029526100 | 38050 | 38050 | 38100 | 38000 | 167 |
| 590 | 20241008 | 094200 | 4023176150 | 38000 | 38000 | 38000 | 37950 | 976 |
| 591 | 20241008 | 094100 | 3986097900 | 38000 | 38100 | 38100 | 38000 | 2318 |
| 592 | 20241008 | 094000 | 3897926350 | 38100 | 38150 | 38150 | 38050 | 1097 |
| 593 | 20241008 | 093900 | 3856118500 | 38200 | 38200 | 38250 | 38100 | 3019 |
| 594 | 20241008 | 093800 | 3740844450 | 38300 | 38300 | 38400 | 38250 | 2934 |
| 595 | 20241008 | 093700 | 3628549000 | 38300 | 38500 | 38500 | 38250 | 6308 |
| 596 | 20241008 | 093600 | 3386533850 | 38450 | 38350 | 38550 | 38350 | 8555 |
| 597 | 20241008 | 093500 | 3057554800 | 38350 | 38200 | 38350 | 38200 | 7689 |
| 598 | 20241008 | 093400 | 2763078400 | 38200 | 38100 | 38200 | 38100 | 1245 |
| 599 | 20241008 | 093300 | 2715550150 | 38000 | 37900 | 38100 | 37900 | 1978 |
| 600 | 20241008 | 093200 | 2640267500 | 37900 | 37900 | 38050 | 37900 | 509 |
| 601 | 20241008 | 093100 | 2620919850 | 37950 | 37900 | 38000 | 37750 | 2756 |
| 602 | 20241008 | 093000 | 2516594550 | 37750 | 37900 | 38000 | 37700 | 2273 |
| 603 | 20241008 | 092900 | 2430837650 | 38000 | 37750 | 38050 | 37750 | 3086 |
| 604 | 20241008 | 092800 | 2313621350 | 37850 | 37650 | 37850 | 37650 | 949 |
| 605 | 20241008 | 092700 | 2277786050 | 37750 | 37700 | 37800 | 37650 | 1624 |
| 606 | 20241008 | 092600 | 2216565300 | 37750 | 37750 | 37800 | 37750 | 1056 |
| 607 | 20241008 | 092500 | 2176700400 | 37750 | 37750 | 37800 | 37750 | 513 |
| 608 | 20241008 | 092400 | 2157332300 | 37750 | 37750 | 37850 | 37750 | 1138 |
| 609 | 20241008 | 092300 | 2114286800 | 37750 | 37900 | 37900 | 37750 | 1007 |
| 610 | 20241008 | 092200 | 2076181100 | 37900 | 37850 | 37950 | 37850 | 1649 |
| 611 | 20241008 | 092100 | 2013689550 | 37850 | 37750 | 37900 | 37750 | 1248 |
| 612 | 20241008 | 092000 | 1966428200 | 37750 | 37900 | 37900 | 37750 | 232 |
| 613 | 20241008 | 091900 | 1957657550 | 37850 | 37850 | 37900 | 37800 | 987 |
| 614 | 20241008 | 091800 | 1920292500 | 37800 | 37800 | 37850 | 37750 | 229 |
| 615 | 20241008 | 091700 | 1911635300 | 37800 | 37800 | 37850 | 37650 | 1518 |
| 616 | 20241008 | 091600 | 1854291950 | 37700 | 37750 | 37800 | 37650 | 3179 |
| 617 | 20241008 | 091500 | 1734426000 | 37800 | 37750 | 37800 | 37750 | 1088 |
| 618 | 20241008 | 091400 | 1693328800 | 37750 | 37750 | 37800 | 37700 | 676 |
| 619 | 20241008 | 091300 | 1667811800 | 37750 | 37650 | 37750 | 37600 | 1311 |
| 620 | 20241008 | 091200 | 1618411600 | 37700 | 37800 | 37850 | 37700 | 1734 |
| 621 | 20241008 | 091100 | 1552936350 | 37800 | 37600 | 37800 | 37600 | 1288 |
| 622 | 20241008 | 091000 | 1504462250 | 37550 | 37600 | 37650 | 37550 | 2853 |
| 623 | 20241008 | 090900 | 1397231900 | 37600 | 37650 | 37700 | 37550 | 3631 |
| 624 | 20241008 | 090800 | 1260680400 | 37650 | 37700 | 37700 | 37650 | 2372 |
| 625 | 20241008 | 090700 | 1171369000 | 37650 | 37850 | 37900 | 37650 | 3066 |
| 626 | 20241008 | 090600 | 1055647200 | 37900 | 37950 | 38000 | 37850 | 1476 |
| 627 | 20241008 | 090500 | 999650250 | 38000 | 38000 | 38200 | 38000 | 1741 |
| 628 | 20241008 | 090400 | 933349400 | 38050 | 38100 | 38100 | 37950 | 2138 |
| 629 | 20241008 | 090300 | 852124500 | 38100 | 38000 | 38150 | 37900 | 3109 |
| 630 | 20241008 | 090200 | 733696200 | 37950 | 37850 | 38100 | 37500 | 7280 |
| 631 | 20241008 | 090100 | 459418550 | 37850 | 37800 | 38150 | 37750 | 6034 |
| 632 | 20241008 | 090000 | 230766700 | 37800 | 37750 | 37900 | 37750 | 6080 |