34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 192600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 17457 |
| 3 | 20241008 | 192500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20241008 | 192400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20241008 | 192300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20241008 | 192200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20241008 | 192100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20241008 | 192000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20241008 | 191900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20241008 | 191800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20241008 | 191700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20241008 | 191600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20241008 | 191500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20241008 | 191400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20241008 | 191300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20241008 | 191200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20241008 | 191100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20241008 | 191000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20241008 | 190900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20241008 | 190800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20241008 | 190700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20241008 | 190600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20241008 | 190500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20241008 | 190400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20241008 | 190300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20241008 | 190200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20241008 | 190100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20241008 | 190000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20241008 | 185900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20241008 | 185800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20241008 | 185700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20241008 | 185600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 17457 |
| 33 | 20241008 | 185500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20241008 | 185400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20241008 | 185300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20241008 | 185200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20241008 | 185100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20241008 | 185000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20241008 | 184900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20241008 | 184800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20241008 | 184700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20241008 | 184600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20241008 | 184500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20241008 | 184400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20241008 | 184300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20241008 | 184200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20241008 | 184100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20241008 | 184000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20241008 | 183900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20241008 | 183800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20241008 | 183700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20241008 | 183600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20241008 | 183500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20241008 | 183400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20241008 | 183300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20241008 | 183200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20241008 | 183100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20241008 | 183000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20241008 | 182900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20241008 | 182800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20241008 | 182700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20241008 | 182600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 17457 |
| 63 | 20241008 | 182500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20241008 | 182400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20241008 | 182300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20241008 | 182200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20241008 | 182100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20241008 | 182000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20241008 | 181900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20241008 | 181800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20241008 | 181700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20241008 | 181600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20241008 | 181500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20241008 | 181400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20241008 | 181300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20241008 | 181200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20241008 | 181100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20241008 | 181000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20241008 | 180900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20241008 | 180800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20241008 | 180700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20241008 | 180600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20241008 | 180500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20241008 | 180400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20241008 | 180300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20241008 | 180200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20241008 | 180100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20241008 | 180000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20241008 | 175900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20241008 | 175800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20241008 | 175700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20241008 | 175600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 17457 |
| 93 | 20241008 | 175500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20241008 | 175400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20241008 | 175300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20241008 | 175200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20241008 | 175100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20241008 | 175000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20241008 | 174900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20241008 | 174800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20241008 | 174700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20241008 | 174600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20241008 | 174500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20241008 | 174400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20241008 | 174300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20241008 | 174200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20241008 | 174100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20241008 | 174000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20241008 | 173900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20241008 | 173800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20241008 | 173700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20241008 | 173600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20241008 | 173500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20241008 | 173400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20241008 | 173300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20241008 | 173200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20241008 | 173100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20241008 | 173000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20241008 | 172900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20241008 | 172800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20241008 | 172700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20241008 | 172600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 17457 |
| 123 | 20241008 | 172500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20241008 | 172400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20241008 | 172300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20241008 | 172200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20241008 | 172100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20241008 | 172000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20241008 | 171900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20241008 | 171800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20241008 | 171700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20241008 | 171600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20241008 | 171500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20241008 | 171400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20241008 | 171300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20241008 | 171200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20241008 | 171100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20241008 | 171000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20241008 | 170900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20241008 | 170800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20241008 | 170700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20241008 | 170600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20241008 | 170500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20241008 | 170400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20241008 | 170300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20241008 | 170200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20241008 | 170100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20241008 | 170000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20241008 | 165900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20241008 | 165800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20241008 | 165700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20241008 | 165600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 17457 |
| 153 | 20241008 | 165500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20241008 | 165400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20241008 | 165300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20241008 | 165200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20241008 | 165100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20241008 | 165000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20241008 | 164900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20241008 | 164800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20241008 | 164700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20241008 | 164600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20241008 | 164500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20241008 | 164400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20241008 | 164300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20241008 | 164200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20241008 | 164100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20241008 | 164000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20241008 | 163900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20241008 | 163800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20241008 | 163700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20241008 | 163600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20241008 | 163500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20241008 | 163400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20241008 | 163300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20241008 | 163200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20241008 | 163100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20241008 | 163000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20241008 | 162900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20241008 | 162800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20241008 | 162700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20241008 | 162600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 17457 |
| 183 | 20241008 | 162500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20241008 | 162400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20241008 | 162300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20241008 | 162200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20241008 | 162100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20241008 | 162000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20241008 | 161900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20241008 | 161800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20241008 | 161700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20241008 | 161600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20241008 | 161500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20241008 | 161400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20241008 | 161300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20241008 | 161200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20241008 | 161100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20241008 | 161000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20241008 | 160900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20241008 | 160800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20241008 | 160700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20241008 | 160600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20241008 | 160500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20241008 | 160400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20241008 | 160300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20241008 | 160200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20241008 | 160100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20241008 | 160000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20241008 | 155900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20241008 | 155800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20241008 | 155700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20241008 | 155600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 17457 |
| 213 | 20241008 | 155500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20241008 | 155400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20241008 | 155300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20241008 | 155200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20241008 | 155100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20241008 | 155000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20241008 | 154900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20241008 | 154800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20241008 | 154700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20241008 | 154600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20241008 | 154500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20241008 | 154400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20241008 | 154300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20241008 | 154200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20241008 | 154100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20241008 | 154000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20241008 | 153900 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20241008 | 153800 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20241008 | 153700 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20241008 | 153600 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20241008 | 153500 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20241008 | 153400 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20241008 | 153300 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20241008 | 153200 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20241008 | 153100 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20241008 | 153000 | 39661307900 | 44100 | 44100 | 44100 | 44100 | 17457 |
| 239 | 20241008 | 152900 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20241008 | 152800 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20241008 | 152700 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20241008 | 152600 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 243 | 20241008 | 152500 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20241008 | 152400 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20241008 | 152300 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20241008 | 152200 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20241008 | 152100 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20241008 | 152000 | 38891454200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20241008 | 151900 | 38891454200 | 44150 | 44150 | 44150 | 44100 | 2555 |
| 250 | 20241008 | 151800 | 38778743800 | 44100 | 44050 | 44100 | 44000 | 5985 |
| 251 | 20241008 | 151700 | 38514945700 | 44000 | 44000 | 44050 | 44000 | 3244 |
| 252 | 20241008 | 151600 | 38372115650 | 44000 | 44000 | 44050 | 44000 | 1743 |
| 253 | 20241008 | 151500 | 38295392650 | 44050 | 44050 | 44100 | 44000 | 4500 |
| 254 | 20241008 | 151400 | 38097163350 | 44050 | 44050 | 44100 | 44050 | 2878 |
| 255 | 20241008 | 151300 | 37970372600 | 44100 | 44050 | 44100 | 44050 | 1256 |
| 256 | 20241008 | 151200 | 37915023750 | 44100 | 44050 | 44100 | 44050 | 1172 |
| 257 | 20241008 | 151100 | 37863382300 | 44050 | 43950 | 44100 | 43950 | 4203 |
| 258 | 20241008 | 151000 | 37678286650 | 43950 | 44000 | 44050 | 43950 | 3396 |
| 259 | 20241008 | 150900 | 37528854550 | 44000 | 44000 | 44050 | 44000 | 1224 |
| 260 | 20241008 | 150800 | 37474984350 | 44000 | 44000 | 44050 | 44000 | 1255 |
| 261 | 20241008 | 150700 | 37419745300 | 44050 | 44000 | 44050 | 44000 | 1157 |
| 262 | 20241008 | 150600 | 37368796200 | 44050 | 44050 | 44100 | 44000 | 2183 |
| 263 | 20241008 | 150500 | 37272625550 | 44050 | 44050 | 44100 | 44000 | 1704 |
| 264 | 20241008 | 150400 | 37197558200 | 44050 | 44050 | 44100 | 44000 | 2164 |
| 265 | 20241008 | 150300 | 37102239400 | 44050 | 44100 | 44100 | 44050 | 1090 |
| 266 | 20241008 | 150200 | 37054210500 | 44050 | 44050 | 44100 | 44050 | 1427 |
| 267 | 20241008 | 150100 | 36991333600 | 44050 | 44050 | 44100 | 44050 | 486 |
| 268 | 20241008 | 150000 | 36969912650 | 44100 | 44050 | 44100 | 44050 | 1207 |
| 269 | 20241008 | 145900 | 36916723650 | 44050 | 44100 | 44100 | 44050 | 1280 |
| 270 | 20241008 | 145800 | 36860314150 | 44100 | 44100 | 44100 | 44000 | 1139 |
| 271 | 20241008 | 145700 | 36810133300 | 44000 | 44150 | 44150 | 44000 | 5379 |
| 272 | 20241008 | 145600 | 36573109150 | 44150 | 44050 | 44150 | 44050 | 2364 |
| 273 | 20241008 | 145500 | 36468858050 | 44100 | 44050 | 44100 | 44050 | 2442 |
| 274 | 20241008 | 145400 | 36361182100 | 44050 | 44050 | 44100 | 44050 | 802 |
| 275 | 20241008 | 145300 | 36325838650 | 44100 | 44150 | 44150 | 44050 | 1973 |
| 276 | 20241008 | 145200 | 36238813700 | 44150 | 44150 | 44150 | 44100 | 1070 |
| 277 | 20241008 | 145100 | 36191613800 | 44100 | 44150 | 44150 | 44100 | 773 |
| 278 | 20241008 | 145000 | 36157509300 | 44150 | 44100 | 44150 | 44050 | 3470 |
| 279 | 20241008 | 144900 | 36004421400 | 44100 | 44050 | 44150 | 44050 | 1192 |
| 280 | 20241008 | 144800 | 35951848450 | 44100 | 44100 | 44100 | 44050 | 627 |
| 281 | 20241008 | 144700 | 35924210800 | 44100 | 44050 | 44100 | 44050 | 1284 |
| 282 | 20241008 | 144600 | 35867607850 | 44050 | 44050 | 44100 | 44050 | 1527 |
| 283 | 20241008 | 144500 | 35800288050 | 44100 | 44100 | 44100 | 44000 | 1244 |
| 284 | 20241008 | 144400 | 35745486100 | 44100 | 44100 | 44100 | 44000 | 5726 |
| 285 | 20241008 | 144300 | 35493328300 | 44100 | 44100 | 44100 | 44050 | 1830 |
| 286 | 20241008 | 144200 | 35412639900 | 44050 | 44100 | 44100 | 44050 | 719 |
| 287 | 20241008 | 144100 | 35380941400 | 44100 | 44150 | 44150 | 44050 | 1765 |
| 288 | 20241008 | 144000 | 35303105800 | 44100 | 44150 | 44150 | 44100 | 772 |
| 289 | 20241008 | 143900 | 35269041100 | 44150 | 44150 | 44150 | 44100 | 779 |
| 290 | 20241008 | 143800 | 35234657250 | 44150 | 44100 | 44150 | 44100 | 549 |
| 291 | 20241008 | 143700 | 35210431650 | 44150 | 44050 | 44150 | 44050 | 2802 |
| 292 | 20241008 | 143600 | 35086935550 | 44050 | 44000 | 44050 | 44000 | 1836 |
| 293 | 20241008 | 143500 | 35006122400 | 44050 | 44000 | 44050 | 44000 | 1902 |
| 294 | 20241008 | 143400 | 34922355000 | 44000 | 44050 | 44050 | 44000 | 969 |
| 295 | 20241008 | 143300 | 34879691150 | 44000 | 44050 | 44050 | 44000 | 1659 |
| 296 | 20241008 | 143200 | 34806679350 | 44000 | 44050 | 44050 | 44000 | 1195 |
| 297 | 20241008 | 143100 | 34754078450 | 44050 | 44050 | 44050 | 44000 | 580 |
| 298 | 20241008 | 143000 | 34728537200 | 44050 | 44050 | 44050 | 44000 | 947 |
| 299 | 20241008 | 142900 | 34686832850 | 44000 | 44050 | 44050 | 44000 | 1931 |
| 300 | 20241008 | 142800 | 34601788400 | 44050 | 44050 | 44050 | 44000 | 903 |
| 301 | 20241008 | 142700 | 34562037050 | 44050 | 44050 | 44050 | 44000 | 1557 |
| 302 | 20241008 | 142600 | 34493512700 | 44000 | 44100 | 44100 | 44000 | 5612 |
| 303 | 20241008 | 142500 | 34246309800 | 44100 | 44050 | 44100 | 44050 | 748 |
| 304 | 20241008 | 142400 | 34213344800 | 44050 | 44150 | 44150 | 44050 | 1549 |
| 305 | 20241008 | 142300 | 34145031500 | 44100 | 44150 | 44150 | 44100 | 621 |
| 306 | 20241008 | 142200 | 34117635700 | 44150 | 44150 | 44150 | 44050 | 1453 |
| 307 | 20241008 | 142100 | 34053543750 | 44100 | 44100 | 44150 | 44050 | 3832 |
| 308 | 20241008 | 142000 | 33884644750 | 44100 | 44150 | 44150 | 44100 | 1354 |
| 309 | 20241008 | 141900 | 33824919550 | 44150 | 44150 | 44200 | 44100 | 361 |
| 310 | 20241008 | 141800 | 33808983400 | 44150 | 44150 | 44200 | 44100 | 979 |
| 311 | 20241008 | 141700 | 33765777550 | 44150 | 44200 | 44200 | 44150 | 2193 |
| 312 | 20241008 | 141600 | 33668877450 | 44200 | 44150 | 44200 | 44150 | 1221 |
| 313 | 20241008 | 141500 | 33614964800 | 44100 | 44150 | 44150 | 44100 | 916 |
| 314 | 20241008 | 141400 | 33574561400 | 44150 | 44150 | 44150 | 44100 | 1125 |
| 315 | 20241008 | 141300 | 33524912200 | 44100 | 44100 | 44150 | 44100 | 1380 |
| 316 | 20241008 | 141200 | 33464018950 | 44150 | 44200 | 44200 | 44100 | 370 |
| 317 | 20241008 | 141100 | 33447685700 | 44150 | 44150 | 44200 | 44100 | 673 |
| 318 | 20241008 | 141000 | 33417974150 | 44200 | 44150 | 44200 | 44100 | 1446 |
| 319 | 20241008 | 140900 | 33354158950 | 44150 | 44150 | 44150 | 44100 | 475 |
| 320 | 20241008 | 140800 | 33333207050 | 44100 | 44250 | 44250 | 44100 | 3704 |
| 321 | 20241008 | 140700 | 33169614100 | 44250 | 44250 | 44250 | 44200 | 323 |
| 322 | 20241008 | 140600 | 33155332800 | 44250 | 44200 | 44250 | 44200 | 265 |
| 323 | 20241008 | 140500 | 33143617350 | 44200 | 44250 | 44250 | 44200 | 925 |
| 324 | 20241008 | 140400 | 33102728100 | 44200 | 44250 | 44250 | 44200 | 594 |
| 325 | 20241008 | 140300 | 33076462250 | 44250 | 44250 | 44250 | 44200 | 324 |
| 326 | 20241008 | 140200 | 33062132500 | 44250 | 44250 | 44300 | 44250 | 833 |
| 327 | 20241008 | 140100 | 33025272000 | 44200 | 44250 | 44250 | 44200 | 481 |
| 328 | 20241008 | 140000 | 33003996650 | 44250 | 44250 | 44300 | 44200 | 309 |
| 329 | 20241008 | 135900 | 32990322900 | 44300 | 44250 | 44300 | 44250 | 1225 |
| 330 | 20241008 | 135800 | 32936115750 | 44250 | 44300 | 44300 | 44250 | 826 |
| 331 | 20241008 | 135700 | 32899562950 | 44250 | 44300 | 44300 | 44250 | 407 |
| 332 | 20241008 | 135600 | 32881551200 | 44250 | 44300 | 44300 | 44250 | 332 |
| 333 | 20241008 | 135500 | 32866857250 | 44300 | 44250 | 44300 | 44250 | 1213 |
| 334 | 20241008 | 135400 | 32813180400 | 44300 | 44300 | 44300 | 44250 | 733 |
| 335 | 20241008 | 135300 | 32780736650 | 44300 | 44300 | 44300 | 44250 | 818 |
| 336 | 20241008 | 135200 | 32744512600 | 44300 | 44300 | 44300 | 44250 | 307 |
| 337 | 20241008 | 135100 | 32730920550 | 44300 | 44300 | 44350 | 44250 | 1330 |
| 338 | 20241008 | 135000 | 32672006800 | 44350 | 44350 | 44350 | 44300 | 486 |
| 339 | 20241008 | 134900 | 32650460200 | 44300 | 44300 | 44350 | 44250 | 1846 |
| 340 | 20241008 | 134800 | 32568675750 | 44300 | 44300 | 44300 | 44250 | 1529 |
| 341 | 20241008 | 134700 | 32500949250 | 44300 | 44300 | 44300 | 44250 | 826 |
| 342 | 20241008 | 134600 | 32464395250 | 44250 | 44250 | 44300 | 44250 | 365 |
| 343 | 20241008 | 134500 | 32448241150 | 44250 | 44300 | 44300 | 44250 | 364 |
| 344 | 20241008 | 134400 | 32432131400 | 44250 | 44250 | 44250 | 44200 | 2201 |
| 345 | 20241008 | 134300 | 32334741800 | 44250 | 44200 | 44250 | 44150 | 3286 |
| 346 | 20241008 | 134200 | 32189506550 | 44200 | 44150 | 44200 | 44150 | 575 |
| 347 | 20241008 | 134100 | 32164111850 | 44150 | 44150 | 44200 | 44150 | 723 |
| 348 | 20241008 | 134000 | 32132190650 | 44200 | 44200 | 44250 | 44150 | 954 |
| 349 | 20241008 | 133900 | 32090025200 | 44200 | 44250 | 44250 | 44200 | 912 |
| 350 | 20241008 | 133800 | 32049702950 | 44250 | 44200 | 44250 | 44200 | 235 |
| 351 | 20241008 | 133700 | 32039312150 | 44250 | 44250 | 44250 | 44200 | 545 |
| 352 | 20241008 | 133600 | 32015221550 | 44250 | 44200 | 44250 | 44200 | 1786 |
| 353 | 20241008 | 133500 | 31936277400 | 44200 | 44250 | 44250 | 44200 | 161 |
| 354 | 20241008 | 133400 | 31929157350 | 44200 | 44250 | 44250 | 44200 | 682 |
| 355 | 20241008 | 133300 | 31899011600 | 44250 | 44200 | 44250 | 44200 | 284 |
| 356 | 20241008 | 133200 | 31886453000 | 44250 | 44200 | 44250 | 44100 | 1352 |
| 357 | 20241008 | 133100 | 31826759500 | 44200 | 44200 | 44250 | 44200 | 761 |
| 358 | 20241008 | 133000 | 31793119200 | 44250 | 44200 | 44250 | 44200 | 576 |
| 359 | 20241008 | 132900 | 31767633200 | 44250 | 44200 | 44250 | 44200 | 560 |
| 360 | 20241008 | 132800 | 31742869150 | 44250 | 44200 | 44250 | 44200 | 414 |
| 361 | 20241008 | 132700 | 31724570150 | 44250 | 44200 | 44250 | 44150 | 1177 |
| 362 | 20241008 | 132600 | 31672556850 | 44200 | 44150 | 44200 | 44150 | 269 |
| 363 | 20241008 | 132500 | 31660678600 | 44200 | 44200 | 44200 | 44150 | 141 |
| 364 | 20241008 | 132400 | 31654448500 | 44150 | 44200 | 44200 | 44150 | 213 |
| 365 | 20241008 | 132300 | 31645042650 | 44150 | 44150 | 44200 | 44150 | 396 |
| 366 | 20241008 | 132200 | 31627555850 | 44200 | 44200 | 44200 | 44050 | 3806 |
| 367 | 20241008 | 132100 | 31459697800 | 44200 | 44150 | 44200 | 44150 | 79 |
| 368 | 20241008 | 132000 | 31456208550 | 44150 | 44200 | 44200 | 44150 | 390 |
| 369 | 20241008 | 131900 | 31438988600 | 44150 | 44100 | 44200 | 44100 | 478 |
| 370 | 20241008 | 131800 | 31417884750 | 44150 | 44150 | 44200 | 44100 | 261 |
| 371 | 20241008 | 131700 | 31406367600 | 44150 | 44150 | 44200 | 44150 | 367 |
| 372 | 20241008 | 131600 | 31390163750 | 44200 | 44050 | 44200 | 44050 | 1246 |
| 373 | 20241008 | 131500 | 31335210100 | 44050 | 44100 | 44100 | 44050 | 697 |
| 374 | 20241008 | 131400 | 31304500650 | 44050 | 44100 | 44100 | 44050 | 379 |
| 375 | 20241008 | 131300 | 31287799300 | 44050 | 44100 | 44150 | 44050 | 722 |
| 376 | 20241008 | 131200 | 31255959200 | 44150 | 44100 | 44150 | 44050 | 716 |
| 377 | 20241008 | 131100 | 31224379000 | 44050 | 44050 | 44100 | 44050 | 277 |
| 378 | 20241008 | 131000 | 31212172950 | 44050 | 44050 | 44100 | 44050 | 634 |
| 379 | 20241008 | 130900 | 31184244550 | 44050 | 44050 | 44100 | 44050 | 384 |
| 380 | 20241008 | 130800 | 31167325800 | 44050 | 44100 | 44100 | 44050 | 383 |
| 381 | 20241008 | 130700 | 31150452400 | 44050 | 44050 | 44100 | 44050 | 2407 |
| 382 | 20241008 | 130600 | 31044413200 | 44100 | 44100 | 44150 | 44050 | 1143 |
| 383 | 20241008 | 130500 | 30994007350 | 44100 | 44100 | 44100 | 44050 | 524 |
| 384 | 20241008 | 130400 | 30970911450 | 44100 | 44150 | 44150 | 44100 | 799 |
| 385 | 20241008 | 130300 | 30935672700 | 44150 | 44150 | 44200 | 44100 | 516 |
| 386 | 20241008 | 130200 | 30912890200 | 44150 | 44200 | 44200 | 44150 | 723 |
| 387 | 20241008 | 130100 | 30880966750 | 44200 | 44250 | 44250 | 44200 | 4398 |
| 388 | 20241008 | 130000 | 30686572250 | 44250 | 44200 | 44250 | 44150 | 741 |
| 389 | 20241008 | 125900 | 30653818300 | 44200 | 44200 | 44200 | 44150 | 380 |
| 390 | 20241008 | 125800 | 30637031300 | 44200 | 44200 | 44200 | 44150 | 391 |
| 391 | 20241008 | 125700 | 30619761850 | 44200 | 44250 | 44250 | 44150 | 2071 |
| 392 | 20241008 | 125600 | 30528221350 | 44250 | 44200 | 44250 | 44200 | 930 |
| 393 | 20241008 | 125500 | 30487084000 | 44250 | 44150 | 44250 | 44150 | 2141 |
| 394 | 20241008 | 125400 | 30392454400 | 44200 | 44150 | 44200 | 44150 | 267 |
| 395 | 20241008 | 125300 | 30380662150 | 44150 | 44150 | 44200 | 44150 | 299 |
| 396 | 20241008 | 125200 | 30367460400 | 44150 | 44150 | 44200 | 44150 | 62 |
| 397 | 20241008 | 125100 | 30364721850 | 44200 | 44150 | 44200 | 44150 | 310 |
| 398 | 20241008 | 125000 | 30351034050 | 44150 | 44150 | 44200 | 44150 | 571 |
| 399 | 20241008 | 124900 | 30325813000 | 44150 | 44200 | 44200 | 44150 | 408 |
| 400 | 20241008 | 124800 | 30307797600 | 44150 | 44150 | 44200 | 44150 | 135 |
| 401 | 20241008 | 124700 | 30301834900 | 44150 | 44150 | 44200 | 44150 | 164 |
| 402 | 20241008 | 124600 | 30294594050 | 44150 | 44200 | 44200 | 44100 | 1302 |
| 403 | 20241008 | 124500 | 30237079600 | 44150 | 44150 | 44200 | 44150 | 291 |
| 404 | 20241008 | 124400 | 30224230950 | 44150 | 44150 | 44200 | 44150 | 435 |
| 405 | 20241008 | 124300 | 30205023800 | 44150 | 44150 | 44200 | 44150 | 102 |
| 406 | 20241008 | 124200 | 30200518050 | 44200 | 44200 | 44200 | 44100 | 592 |
| 407 | 20241008 | 124100 | 30174393900 | 44200 | 44250 | 44250 | 44150 | 826 |
| 408 | 20241008 | 124000 | 30137894650 | 44200 | 44050 | 44250 | 44050 | 1772 |
| 409 | 20241008 | 123900 | 30059665400 | 44050 | 44100 | 44100 | 44050 | 310 |
| 410 | 20241008 | 123800 | 30046007350 | 44100 | 44050 | 44100 | 44050 | 140 |
| 411 | 20241008 | 123700 | 30039839500 | 44100 | 44100 | 44100 | 44000 | 973 |
| 412 | 20241008 | 123600 | 29996969300 | 44050 | 44050 | 44050 | 44050 | 160 |
| 413 | 20241008 | 123500 | 29989921300 | 44050 | 44100 | 44100 | 44000 | 878 |
| 414 | 20241008 | 123400 | 29951249800 | 44100 | 44050 | 44100 | 44050 | 847 |
| 415 | 20241008 | 123300 | 29913938250 | 44050 | 44050 | 44100 | 44050 | 198 |
| 416 | 20241008 | 123200 | 29905212100 | 44050 | 44050 | 44100 | 44050 | 628 |
| 417 | 20241008 | 123100 | 29877546850 | 44050 | 44100 | 44100 | 44050 | 384 |
| 418 | 20241008 | 123000 | 29860628050 | 44050 | 44150 | 44150 | 44050 | 2367 |
| 419 | 20241008 | 122900 | 29756326700 | 44150 | 44100 | 44150 | 44100 | 334 |
| 420 | 20241008 | 122800 | 29741593450 | 44100 | 44050 | 44150 | 44050 | 527 |
| 421 | 20241008 | 122700 | 29718355350 | 44100 | 44100 | 44150 | 44100 | 1203 |
| 422 | 20241008 | 122600 | 29665301250 | 44100 | 44100 | 44150 | 44100 | 374 |
| 423 | 20241008 | 122500 | 29648805650 | 44150 | 44200 | 44200 | 44050 | 7163 |
| 424 | 20241008 | 122400 | 29332818800 | 44200 | 44200 | 44200 | 44150 | 250 |
| 425 | 20241008 | 122300 | 29321775450 | 44200 | 44150 | 44200 | 44100 | 1141 |
| 426 | 20241008 | 122200 | 29271394500 | 44150 | 44150 | 44200 | 44150 | 726 |
| 427 | 20241008 | 122100 | 29239339300 | 44200 | 44200 | 44200 | 44150 | 342 |
| 428 | 20241008 | 122000 | 29224232450 | 44150 | 44250 | 44300 | 44150 | 1235 |
| 429 | 20241008 | 121900 | 29169598250 | 44300 | 44250 | 44300 | 44250 | 355 |
| 430 | 20241008 | 121800 | 29153887250 | 44250 | 44200 | 44300 | 44200 | 400 |
| 431 | 20241008 | 121700 | 29136188350 | 44250 | 44200 | 44250 | 44200 | 208 |
| 432 | 20241008 | 121600 | 29126993750 | 44200 | 44250 | 44300 | 44200 | 265 |
| 433 | 20241008 | 121500 | 29115272450 | 44250 | 44250 | 44300 | 44250 | 325 |
| 434 | 20241008 | 121400 | 29100890400 | 44250 | 44200 | 44300 | 44150 | 926 |
| 435 | 20241008 | 121300 | 29059929550 | 44150 | 44150 | 44200 | 44150 | 286 |
| 436 | 20241008 | 121200 | 29047300250 | 44200 | 44150 | 44200 | 44150 | 584 |
| 437 | 20241008 | 121100 | 29021503200 | 44200 | 44150 | 44200 | 44150 | 520 |
| 438 | 20241008 | 121000 | 28998543800 | 44200 | 44200 | 44250 | 44150 | 680 |
| 439 | 20241008 | 120900 | 28968497250 | 44250 | 44300 | 44300 | 44150 | 1826 |
| 440 | 20241008 | 120800 | 28887781500 | 44250 | 44200 | 44250 | 44200 | 1076 |
| 441 | 20241008 | 120700 | 28840176750 | 44250 | 44150 | 44250 | 44150 | 778 |
| 442 | 20241008 | 120600 | 28805803600 | 44200 | 44150 | 44200 | 44150 | 333 |
| 443 | 20241008 | 120500 | 28791093700 | 44150 | 44200 | 44200 | 44100 | 3733 |
| 444 | 20241008 | 120400 | 28626383200 | 44200 | 44200 | 44200 | 44150 | 621 |
| 445 | 20241008 | 120300 | 28598962650 | 44150 | 44150 | 44200 | 44150 | 288 |
| 446 | 20241008 | 120200 | 28586242800 | 44200 | 44100 | 44250 | 44100 | 904 |
| 447 | 20241008 | 120100 | 28546310650 | 44150 | 44100 | 44150 | 44100 | 1595 |
| 448 | 20241008 | 120000 | 28475899100 | 44150 | 44200 | 44200 | 44100 | 437 |
| 449 | 20241008 | 115900 | 28456604450 | 44150 | 44200 | 44200 | 44100 | 3418 |
| 450 | 20241008 | 115800 | 28305710350 | 44200 | 44200 | 44250 | 44150 | 773 |
| 451 | 20241008 | 115700 | 28271559950 | 44200 | 44200 | 44250 | 44200 | 425 |
| 452 | 20241008 | 115600 | 28252773750 | 44200 | 44200 | 44250 | 44200 | 307 |
| 453 | 20241008 | 115500 | 28239202850 | 44250 | 44200 | 44250 | 44200 | 446 |
| 454 | 20241008 | 115400 | 28219487150 | 44200 | 44200 | 44250 | 44200 | 622 |
| 455 | 20241008 | 115300 | 28191991900 | 44200 | 44200 | 44250 | 44200 | 1000 |
| 456 | 20241008 | 115200 | 28147791050 | 44200 | 44200 | 44250 | 44200 | 781 |
| 457 | 20241008 | 115100 | 28113268800 | 44200 | 44200 | 44250 | 44200 | 256 |
| 458 | 20241008 | 115000 | 28101949100 | 44200 | 44250 | 44250 | 44200 | 665 |
| 459 | 20241008 | 114900 | 28072543150 | 44250 | 44250 | 44250 | 44200 | 144 |
| 460 | 20241008 | 114800 | 28066176500 | 44250 | 44200 | 44250 | 44200 | 775 |
| 461 | 20241008 | 114700 | 28031900250 | 44250 | 44200 | 44250 | 44200 | 258 |
| 462 | 20241008 | 114600 | 28020487350 | 44250 | 44200 | 44250 | 44200 | 258 |
| 463 | 20241008 | 114500 | 28009079900 | 44250 | 44250 | 44250 | 44200 | 355 |
| 464 | 20241008 | 114400 | 27993386650 | 44200 | 44200 | 44250 | 44200 | 114 |
| 465 | 20241008 | 114300 | 27988346350 | 44250 | 44200 | 44250 | 44200 | 157 |
| 466 | 20241008 | 114200 | 27981405250 | 44250 | 44250 | 44250 | 44200 | 858 |
| 467 | 20241008 | 114100 | 27943476750 | 44250 | 44250 | 44250 | 44200 | 419 |
| 468 | 20241008 | 114000 | 27924954950 | 44250 | 44250 | 44250 | 44200 | 465 |
| 469 | 20241008 | 113900 | 27904396550 | 44250 | 44250 | 44250 | 44200 | 915 |
| 470 | 20241008 | 113800 | 27863917350 | 44200 | 44250 | 44300 | 44200 | 651 |
| 471 | 20241008 | 113700 | 27835115900 | 44300 | 44200 | 44300 | 44150 | 1173 |
| 472 | 20241008 | 113600 | 27783240350 | 44200 | 44200 | 44200 | 44150 | 207 |
| 473 | 20241008 | 113500 | 27774092900 | 44200 | 44250 | 44300 | 44150 | 4475 |
| 474 | 20241008 | 113400 | 27576235150 | 44250 | 44250 | 44300 | 44250 | 1097 |
| 475 | 20241008 | 113300 | 27527688200 | 44300 | 44250 | 44300 | 44250 | 914 |
| 476 | 20241008 | 113200 | 27487240100 | 44300 | 44300 | 44350 | 44250 | 2661 |
| 477 | 20241008 | 113100 | 27369358750 | 44350 | 44350 | 44350 | 44300 | 411 |
| 478 | 20241008 | 113000 | 27351138000 | 44300 | 44350 | 44350 | 44300 | 231 |
| 479 | 20241008 | 112900 | 27340899950 | 44300 | 44350 | 44350 | 44300 | 773 |
| 480 | 20241008 | 112800 | 27306640550 | 44300 | 44400 | 44400 | 44300 | 1465 |
| 481 | 20241008 | 112700 | 27241644700 | 44400 | 44400 | 44450 | 44400 | 800 |
| 482 | 20241008 | 112600 | 27206097500 | 44400 | 44400 | 44450 | 44400 | 441 |
| 483 | 20241008 | 112500 | 27186512800 | 44450 | 44400 | 44450 | 44400 | 276 |
| 484 | 20241008 | 112400 | 27174250050 | 44450 | 44400 | 44450 | 44350 | 718 |
| 485 | 20241008 | 112300 | 27142367150 | 44450 | 44350 | 44450 | 44350 | 1937 |
| 486 | 20241008 | 112200 | 27056376200 | 44350 | 44350 | 44400 | 44350 | 1862 |
| 487 | 20241008 | 112100 | 26973742450 | 44400 | 44350 | 44400 | 44350 | 559 |
| 488 | 20241008 | 112000 | 26948949500 | 44400 | 44400 | 44400 | 44350 | 324 |
| 489 | 20241008 | 111900 | 26934565800 | 44350 | 44350 | 44350 | 44300 | 7127 |
| 490 | 20241008 | 111800 | 26618574550 | 44350 | 44300 | 44350 | 44300 | 833 |
| 491 | 20241008 | 111700 | 26581671750 | 44300 | 44250 | 44350 | 44250 | 2034 |
| 492 | 20241008 | 111600 | 26491600050 | 44250 | 44200 | 44250 | 44150 | 3203 |
| 493 | 20241008 | 111500 | 26350021950 | 44200 | 44350 | 44350 | 44200 | 2843 |
| 494 | 20241008 | 111400 | 26224123400 | 44300 | 44300 | 44350 | 44300 | 597 |
| 495 | 20241008 | 111300 | 26197674500 | 44350 | 44300 | 44350 | 44300 | 220 |
| 496 | 20241008 | 111200 | 26187924950 | 44350 | 44300 | 44350 | 44250 | 1993 |
| 497 | 20241008 | 111100 | 26099603650 | 44250 | 44250 | 44300 | 44250 | 595 |
| 498 | 20241008 | 111000 | 26073264050 | 44250 | 44300 | 44300 | 44250 | 948 |
| 499 | 20241008 | 110900 | 26031305950 | 44300 | 44300 | 44350 | 44250 | 386 |
| 500 | 20241008 | 110800 | 26014206150 | 44350 | 44300 | 44350 | 44300 | 567 |
| 501 | 20241008 | 110700 | 25989075050 | 44300 | 44300 | 44350 | 44300 | 999 |
| 502 | 20241008 | 110600 | 25944811250 | 44300 | 44350 | 44350 | 44300 | 179 |
| 503 | 20241008 | 110500 | 25936879850 | 44350 | 44300 | 44350 | 44300 | 79 |
| 504 | 20241008 | 110400 | 25933377450 | 44300 | 44350 | 44350 | 44300 | 381 |
| 505 | 20241008 | 110300 | 25916489750 | 44350 | 44250 | 44350 | 44250 | 1563 |
| 506 | 20241008 | 110200 | 25847250350 | 44250 | 44250 | 44250 | 44200 | 412 |
| 507 | 20241008 | 110100 | 25829021950 | 44250 | 44300 | 44300 | 44250 | 527 |
| 508 | 20241008 | 110000 | 25805695600 | 44300 | 44300 | 44300 | 44250 | 1577 |
| 509 | 20241008 | 105900 | 25735894250 | 44250 | 44300 | 44300 | 44250 | 97 |
| 510 | 20241008 | 105800 | 25731599100 | 44300 | 44250 | 44300 | 44250 | 124 |
| 511 | 20241008 | 105700 | 25726106650 | 44300 | 44300 | 44300 | 44250 | 63 |
| 512 | 20241008 | 105600 | 25723316900 | 44300 | 44250 | 44300 | 44250 | 310 |
| 513 | 20241008 | 105500 | 25709597400 | 44250 | 44250 | 44300 | 44250 | 365 |
| 514 | 20241008 | 105400 | 25693443750 | 44250 | 44250 | 44300 | 44200 | 1082 |
| 515 | 20241008 | 105300 | 25645565950 | 44250 | 44200 | 44250 | 44200 | 102 |
| 516 | 20241008 | 105200 | 25641055400 | 44250 | 44200 | 44250 | 44200 | 281 |
| 517 | 20241008 | 105100 | 25628633200 | 44200 | 44150 | 44250 | 44150 | 335 |
| 518 | 20241008 | 105000 | 25613835400 | 44200 | 44200 | 44250 | 44150 | 421 |
| 519 | 20241008 | 104900 | 25595224300 | 44200 | 44200 | 44250 | 44200 | 1298 |
| 520 | 20241008 | 104800 | 25537845700 | 44200 | 44250 | 44300 | 44200 | 918 |
| 521 | 20241008 | 104700 | 25497231200 | 44250 | 44250 | 44250 | 44150 | 1958 |
| 522 | 20241008 | 104600 | 25410718650 | 44200 | 44250 | 44250 | 44150 | 4368 |
| 523 | 20241008 | 104500 | 25217678500 | 44300 | 44300 | 44300 | 44250 | 364 |
| 524 | 20241008 | 104400 | 25201561800 | 44300 | 44300 | 44300 | 44250 | 1112 |
| 525 | 20241008 | 104300 | 25152354450 | 44300 | 44300 | 44300 | 44250 | 508 |
| 526 | 20241008 | 104200 | 25129850650 | 44300 | 44350 | 44350 | 44300 | 838 |
| 527 | 20241008 | 104100 | 25092725650 | 44350 | 44250 | 44350 | 44250 | 2775 |
| 528 | 20241008 | 104000 | 24969784150 | 44250 | 44250 | 44300 | 44250 | 705 |
| 529 | 20241008 | 103900 | 24938572500 | 44300 | 44300 | 44300 | 44250 | 1432 |
| 530 | 20241008 | 103800 | 24875194700 | 44300 | 44300 | 44350 | 44300 | 951 |
| 531 | 20241008 | 103700 | 24833060400 | 44300 | 44350 | 44350 | 44300 | 677 |
| 532 | 20241008 | 103600 | 24803064650 | 44350 | 44300 | 44350 | 44250 | 3900 |
| 533 | 20241008 | 103500 | 24630299050 | 44250 | 44300 | 44350 | 44250 | 3374 |
| 534 | 20241008 | 103400 | 24480886100 | 44350 | 44350 | 44350 | 44300 | 874 |
| 535 | 20241008 | 103300 | 24442136850 | 44300 | 44400 | 44400 | 44300 | 1895 |
| 536 | 20241008 | 103200 | 24358103050 | 44400 | 44350 | 44400 | 44350 | 650 |
| 537 | 20241008 | 103100 | 24329258900 | 44350 | 44400 | 44400 | 44350 | 779 |
| 538 | 20241008 | 103000 | 24294704200 | 44400 | 44400 | 44400 | 44350 | 171 |
| 539 | 20241008 | 102900 | 24287117650 | 44400 | 44400 | 44450 | 44400 | 1002 |
| 540 | 20241008 | 102800 | 24242612150 | 44400 | 44400 | 44450 | 44400 | 1301 |
| 541 | 20241008 | 102700 | 24184846650 | 44400 | 44400 | 44450 | 44350 | 877 |
| 542 | 20241008 | 102600 | 24145901600 | 44400 | 44350 | 44400 | 44350 | 1378 |
| 543 | 20241008 | 102500 | 24084753650 | 44350 | 44400 | 44450 | 44350 | 911 |
| 544 | 20241008 | 102400 | 24044312850 | 44400 | 44400 | 44450 | 44400 | 999 |
| 545 | 20241008 | 102300 | 23999925500 | 44400 | 44450 | 44450 | 44350 | 3611 |
| 546 | 20241008 | 102200 | 23839606550 | 44400 | 44400 | 44450 | 44400 | 344 |
| 547 | 20241008 | 102100 | 23824327050 | 44450 | 44500 | 44500 | 44400 | 1366 |
| 548 | 20241008 | 102000 | 23763615650 | 44450 | 44450 | 44500 | 44450 | 1028 |
| 549 | 20241008 | 101900 | 23717888400 | 44500 | 44450 | 44500 | 44450 | 1668 |
| 550 | 20241008 | 101800 | 23643704000 | 44450 | 44400 | 44500 | 44400 | 1700 |
| 551 | 20241008 | 101700 | 23568127950 | 44450 | 44400 | 44450 | 44350 | 2488 |
| 552 | 20241008 | 101600 | 23457647800 | 44400 | 44400 | 44450 | 44350 | 1522 |
| 553 | 20241008 | 101500 | 23390068400 | 44400 | 44450 | 44500 | 44400 | 2476 |
| 554 | 20241008 | 101400 | 23280040550 | 44500 | 44500 | 44500 | 44450 | 1733 |
| 555 | 20241008 | 101300 | 23202973550 | 44450 | 44450 | 44550 | 44400 | 7699 |
| 556 | 20241008 | 101200 | 22860545050 | 44500 | 44450 | 44500 | 44400 | 926 |
| 557 | 20241008 | 101100 | 22819363650 | 44450 | 44500 | 44500 | 44450 | 1018 |
| 558 | 20241008 | 101000 | 22774102450 | 44500 | 44450 | 44500 | 44400 | 3767 |
| 559 | 20241008 | 100900 | 22606707200 | 44450 | 44450 | 44450 | 44400 | 2011 |
| 560 | 20241008 | 100800 | 22517356700 | 44400 | 44500 | 44500 | 44400 | 2948 |
| 561 | 20241008 | 100700 | 22386268450 | 44500 | 44450 | 44550 | 44450 | 7777 |
| 562 | 20241008 | 100600 | 22040207100 | 44500 | 44250 | 44500 | 44250 | 8867 |
| 563 | 20241008 | 100500 | 21646458950 | 44250 | 44450 | 44450 | 44250 | 6955 |
| 564 | 20241008 | 100400 | 21337851400 | 44450 | 44400 | 44450 | 44400 | 2692 |
| 565 | 20241008 | 100300 | 21218216400 | 44450 | 44400 | 44450 | 44400 | 6170 |
| 566 | 20241008 | 100200 | 20944102150 | 44400 | 44400 | 44400 | 44300 | 2281 |
| 567 | 20241008 | 100100 | 20842926550 | 44400 | 44350 | 44400 | 44300 | 4023 |
| 568 | 20241008 | 100000 | 20664598100 | 44300 | 44200 | 44350 | 44200 | 8515 |
| 569 | 20241008 | 095900 | 20287792100 | 44200 | 44100 | 44200 | 44050 | 2391 |
| 570 | 20241008 | 095800 | 20182269400 | 44100 | 44050 | 44150 | 44050 | 370 |
| 571 | 20241008 | 095700 | 20165952250 | 44150 | 44100 | 44200 | 44050 | 5318 |
| 572 | 20241008 | 095600 | 19931314750 | 44150 | 44150 | 44200 | 44100 | 4211 |
| 573 | 20241008 | 095500 | 19745426850 | 44100 | 44100 | 44150 | 44050 | 2812 |
| 574 | 20241008 | 095400 | 19621359950 | 44100 | 44050 | 44150 | 44000 | 5982 |
| 575 | 20241008 | 095300 | 19357731400 | 44050 | 44000 | 44100 | 43950 | 4726 |
| 576 | 20241008 | 095200 | 19149560300 | 43950 | 43900 | 44000 | 43900 | 9412 |
| 577 | 20241008 | 095100 | 18735845300 | 43900 | 43900 | 44000 | 43850 | 7200 |
| 578 | 20241008 | 095000 | 18419504050 | 43900 | 43750 | 43950 | 43750 | 6107 |
| 579 | 20241008 | 094900 | 18151797200 | 43750 | 43650 | 43800 | 43650 | 5421 |
| 580 | 20241008 | 094800 | 17914725250 | 43650 | 43700 | 43750 | 43650 | 1928 |
| 581 | 20241008 | 094700 | 17830514150 | 43750 | 43600 | 43750 | 43600 | 6127 |
| 582 | 20241008 | 094600 | 17563022050 | 43600 | 43550 | 43600 | 43550 | 4582 |
| 583 | 20241008 | 094500 | 17363420800 | 43550 | 43500 | 43600 | 43500 | 3535 |
| 584 | 20241008 | 094400 | 17209470950 | 43500 | 43500 | 43550 | 43450 | 3540 |
| 585 | 20241008 | 094300 | 17055424500 | 43500 | 43400 | 43500 | 43400 | 4213 |
| 586 | 20241008 | 094200 | 16872334400 | 43400 | 43350 | 43450 | 43350 | 1961 |
| 587 | 20241008 | 094100 | 16787249500 | 43400 | 43400 | 43400 | 43350 | 970 |
| 588 | 20241008 | 094000 | 16745158300 | 43400 | 43350 | 43400 | 43300 | 3436 |
| 589 | 20241008 | 093900 | 16596113100 | 43350 | 43250 | 43400 | 43200 | 5574 |
| 590 | 20241008 | 093800 | 16354742300 | 43200 | 43250 | 43250 | 43150 | 843 |
| 591 | 20241008 | 093700 | 16318324750 | 43250 | 43200 | 43250 | 43150 | 3961 |
| 592 | 20241008 | 093600 | 16147156000 | 43200 | 43200 | 43250 | 43150 | 4722 |
| 593 | 20241008 | 093500 | 15943111000 | 43250 | 43100 | 43250 | 43100 | 3323 |
| 594 | 20241008 | 093400 | 15799675150 | 43100 | 43050 | 43100 | 43000 | 3535 |
| 595 | 20241008 | 093300 | 15647552400 | 43000 | 43200 | 43250 | 43000 | 34849 |
| 596 | 20241008 | 093200 | 14146666450 | 43250 | 43300 | 43400 | 43250 | 4941 |
| 597 | 20241008 | 093100 | 13932740950 | 43300 | 43250 | 43300 | 43200 | 5676 |
| 598 | 20241008 | 093000 | 13687391700 | 43250 | 43200 | 43300 | 43050 | 22436 |
| 599 | 20241008 | 092900 | 12719715200 | 43250 | 43450 | 43450 | 43200 | 21288 |
| 600 | 20241008 | 092800 | 11797684650 | 43450 | 43350 | 43500 | 43350 | 2979 |
| 601 | 20241008 | 092700 | 11668298050 | 43350 | 43350 | 43450 | 43300 | 9442 |
| 602 | 20241008 | 092600 | 11258836550 | 43300 | 43500 | 43500 | 43300 | 8321 |
| 603 | 20241008 | 092500 | 10897720150 | 43500 | 43550 | 43550 | 43450 | 9758 |
| 604 | 20241008 | 092400 | 10473350950 | 43550 | 43600 | 43650 | 43550 | 4735 |
| 605 | 20241008 | 092300 | 10267008550 | 43600 | 43700 | 43700 | 43550 | 3456 |
| 606 | 20241008 | 092200 | 10116277850 | 43700 | 43800 | 43800 | 43450 | 54427 |
| 607 | 20241008 | 092100 | 7744238350 | 43850 | 43900 | 43900 | 43800 | 9046 |
| 608 | 20241008 | 092000 | 7347907950 | 43850 | 43900 | 43900 | 43850 | 1801 |
| 609 | 20241008 | 091900 | 7268912950 | 43900 | 43900 | 43900 | 43850 | 2214 |
| 610 | 20241008 | 091800 | 7171764350 | 43900 | 43850 | 43900 | 43800 | 2113 |
| 611 | 20241008 | 091700 | 7079147800 | 43850 | 43850 | 43850 | 43800 | 3473 |
| 612 | 20241008 | 091600 | 6926924200 | 43850 | 43850 | 43900 | 43800 | 4775 |
| 613 | 20241008 | 091500 | 6717624400 | 43850 | 43950 | 43950 | 43850 | 6349 |
| 614 | 20241008 | 091400 | 6438874050 | 43950 | 44100 | 44100 | 43950 | 3113 |
| 615 | 20241008 | 091300 | 6301912750 | 44050 | 43950 | 44100 | 43900 | 3103 |
| 616 | 20241008 | 091200 | 6165309850 | 43900 | 43800 | 43950 | 43800 | 4489 |
| 617 | 20241008 | 091100 | 5968234550 | 43800 | 43900 | 44000 | 43750 | 24308 |
| 618 | 20241008 | 091000 | 4902539650 | 43950 | 44050 | 44050 | 43900 | 7551 |
| 619 | 20241008 | 090900 | 4570498500 | 44050 | 44000 | 44050 | 43950 | 4220 |
| 620 | 20241008 | 090800 | 4384802700 | 43950 | 44100 | 44100 | 43900 | 10106 |
| 621 | 20241008 | 090700 | 3940410450 | 44100 | 44100 | 44150 | 44000 | 16151 |
| 622 | 20241008 | 090600 | 3229242500 | 44150 | 44400 | 44450 | 44100 | 9660 |
| 623 | 20241008 | 090500 | 2801896200 | 44400 | 44600 | 44600 | 44400 | 9526 |
| 624 | 20241008 | 090400 | 2378153500 | 44600 | 44500 | 44650 | 44450 | 13155 |
| 625 | 20241008 | 090300 | 1792194450 | 44500 | 44300 | 44500 | 44250 | 7772 |
| 626 | 20241008 | 090200 | 1447175050 | 44200 | 44200 | 44250 | 44000 | 12585 |
| 627 | 20241008 | 090100 | 892381350 | 44200 | 44300 | 44300 | 44100 | 5140 |
| 628 | 20241008 | 090000 | 665069650 | 44300 | 44050 | 44400 | 44050 | 14436 |