32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 190200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 47258 |
| 3 | 20241004 | 190100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20241004 | 190000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20241004 | 185900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20241004 | 185800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20241004 | 185700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20241004 | 185600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20241004 | 185500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20241004 | 185400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20241004 | 185300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20241004 | 185200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20241004 | 185100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20241004 | 185000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20241004 | 184900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20241004 | 184800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20241004 | 184700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20241004 | 184600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20241004 | 184500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20241004 | 184400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20241004 | 184300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20241004 | 184200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20241004 | 184100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20241004 | 184000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20241004 | 183900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20241004 | 183800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20241004 | 183700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20241004 | 183600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20241004 | 183500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20241004 | 183400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20241004 | 183300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20241004 | 183200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 47258 |
| 33 | 20241004 | 183100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20241004 | 183000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20241004 | 182900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20241004 | 182800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20241004 | 182700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20241004 | 182600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20241004 | 182500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20241004 | 182400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20241004 | 182300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20241004 | 182200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20241004 | 182100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20241004 | 182000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20241004 | 181900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20241004 | 181800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20241004 | 181700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20241004 | 181600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20241004 | 181500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20241004 | 181400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20241004 | 181300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20241004 | 181200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20241004 | 181100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20241004 | 181000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20241004 | 180900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20241004 | 180800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20241004 | 180700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20241004 | 180600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20241004 | 180500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20241004 | 180400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20241004 | 180300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20241004 | 180200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 47258 |
| 63 | 20241004 | 180100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20241004 | 180000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20241004 | 175900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20241004 | 175800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20241004 | 175700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20241004 | 175600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20241004 | 175500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20241004 | 175400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20241004 | 175300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20241004 | 175200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20241004 | 175100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20241004 | 175000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20241004 | 174900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20241004 | 174800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20241004 | 174700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20241004 | 174600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20241004 | 174500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20241004 | 174400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20241004 | 174300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20241004 | 174200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20241004 | 174100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20241004 | 174000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20241004 | 173900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20241004 | 173800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20241004 | 173700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20241004 | 173600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20241004 | 173500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20241004 | 173400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20241004 | 173300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20241004 | 173200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 47258 |
| 93 | 20241004 | 173100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20241004 | 173000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20241004 | 172900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20241004 | 172800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20241004 | 172700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20241004 | 172600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20241004 | 172500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20241004 | 172400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20241004 | 172300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20241004 | 172200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20241004 | 172100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20241004 | 172000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20241004 | 171900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20241004 | 171800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20241004 | 171700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20241004 | 171600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20241004 | 171500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20241004 | 171400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20241004 | 171300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20241004 | 171200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20241004 | 171100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20241004 | 171000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20241004 | 170900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20241004 | 170800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20241004 | 170700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20241004 | 170600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20241004 | 170500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20241004 | 170400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20241004 | 170300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20241004 | 170200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 47258 |
| 123 | 20241004 | 170100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20241004 | 170000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20241004 | 165900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20241004 | 165800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20241004 | 165700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20241004 | 165600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20241004 | 165500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20241004 | 165400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20241004 | 165300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20241004 | 165200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20241004 | 165100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20241004 | 165000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20241004 | 164900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20241004 | 164800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20241004 | 164700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20241004 | 164600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20241004 | 164500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20241004 | 164400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20241004 | 164300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20241004 | 164200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20241004 | 164100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20241004 | 164000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20241004 | 163900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20241004 | 163800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20241004 | 163700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20241004 | 163600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20241004 | 163500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20241004 | 163400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20241004 | 163300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20241004 | 163200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 47258 |
| 153 | 20241004 | 163100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20241004 | 163000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20241004 | 162900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20241004 | 162800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20241004 | 162700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20241004 | 162600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20241004 | 162500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20241004 | 162400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20241004 | 162300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20241004 | 162200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20241004 | 162100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20241004 | 162000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20241004 | 161900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20241004 | 161800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20241004 | 161700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20241004 | 161600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20241004 | 161500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20241004 | 161400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20241004 | 161300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20241004 | 161200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20241004 | 161100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20241004 | 161000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20241004 | 160900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20241004 | 160800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20241004 | 160700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20241004 | 160600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20241004 | 160500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20241004 | 160400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20241004 | 160300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20241004 | 160200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 47258 |
| 183 | 20241004 | 160100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20241004 | 160000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20241004 | 155900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20241004 | 155800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20241004 | 155700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20241004 | 155600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20241004 | 155500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20241004 | 155400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20241004 | 155300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20241004 | 155200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20241004 | 155100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20241004 | 155000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20241004 | 154900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20241004 | 154800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20241004 | 154700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20241004 | 154600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20241004 | 154500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20241004 | 154400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20241004 | 154300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20241004 | 154200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20241004 | 154100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20241004 | 154000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20241004 | 153900 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20241004 | 153800 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20241004 | 153700 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20241004 | 153600 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20241004 | 153500 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20241004 | 153400 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20241004 | 153300 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20241004 | 153200 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 47258 |
| 213 | 20241004 | 153100 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20241004 | 153000 | 12684951250 | 44650 | 44650 | 44650 | 44650 | 47258 |
| 215 | 20241004 | 152900 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20241004 | 152800 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20241004 | 152700 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20241004 | 152600 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20241004 | 152500 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20241004 | 152400 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20241004 | 152300 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20241004 | 152200 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20241004 | 152100 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20241004 | 152000 | 10574881550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20241004 | 151900 | 10574881550 | 44350 | 44300 | 44350 | 44250 | 2715 |
| 226 | 20241004 | 151800 | 10454653600 | 44250 | 44300 | 44300 | 44250 | 732 |
| 227 | 20241004 | 151700 | 10422227050 | 44350 | 44350 | 44400 | 44350 | 2112 |
| 228 | 20241004 | 151600 | 10328548150 | 44400 | 44400 | 44400 | 44350 | 244 |
| 229 | 20241004 | 151500 | 10317714700 | 44400 | 44350 | 44450 | 44350 | 1666 |
| 230 | 20241004 | 151400 | 10243749550 | 44400 | 44400 | 44400 | 44350 | 1148 |
| 231 | 20241004 | 151300 | 10192778400 | 44450 | 44400 | 44450 | 44350 | 583 |
| 232 | 20241004 | 151200 | 10166893350 | 44400 | 44400 | 44400 | 44350 | 266 |
| 233 | 20241004 | 151100 | 10155083650 | 44400 | 44400 | 44450 | 44350 | 952 |
| 234 | 20241004 | 151000 | 10112809200 | 44400 | 44450 | 44450 | 44350 | 1127 |
| 235 | 20241004 | 150900 | 10062762650 | 44450 | 44400 | 44450 | 44400 | 546 |
| 236 | 20241004 | 150800 | 10038517050 | 44400 | 44400 | 44400 | 44350 | 330 |
| 237 | 20241004 | 150700 | 10023865900 | 44400 | 44450 | 44450 | 44350 | 1466 |
| 238 | 20241004 | 150600 | 9958769700 | 44450 | 44450 | 44500 | 44400 | 1040 |
| 239 | 20241004 | 150500 | 9912538550 | 44500 | 44450 | 44500 | 44400 | 665 |
| 240 | 20241004 | 150400 | 9882969650 | 44450 | 44450 | 44450 | 44450 | 653 |
| 241 | 20241004 | 150300 | 9853943800 | 44450 | 44450 | 44450 | 44400 | 303 |
| 242 | 20241004 | 150200 | 9840475500 | 44450 | 44400 | 44450 | 44350 | 548 |
| 243 | 20241004 | 150100 | 9816135600 | 44400 | 44400 | 44450 | 44400 | 513 |
| 244 | 20241004 | 150000 | 9793356250 | 44400 | 44400 | 44450 | 44350 | 604 |
| 245 | 20241004 | 145900 | 9766544800 | 44400 | 44500 | 44500 | 44350 | 2153 |
| 246 | 20241004 | 145800 | 9670883100 | 44500 | 44400 | 44500 | 44400 | 802 |
| 247 | 20241004 | 145700 | 9635229800 | 44450 | 44450 | 44450 | 44400 | 408 |
| 248 | 20241004 | 145600 | 9617096700 | 44450 | 44450 | 44500 | 44400 | 1088 |
| 249 | 20241004 | 145500 | 9568733400 | 44450 | 44400 | 44450 | 44400 | 359 |
| 250 | 20241004 | 145400 | 9552778050 | 44450 | 44400 | 44450 | 44400 | 189 |
| 251 | 20241004 | 145300 | 9544379100 | 44400 | 44400 | 44400 | 44350 | 578 |
| 252 | 20241004 | 145200 | 9518718950 | 44350 | 44400 | 44400 | 44350 | 339 |
| 253 | 20241004 | 145100 | 9503671350 | 44400 | 44450 | 44450 | 44350 | 3371 |
| 254 | 20241004 | 145000 | 9354040600 | 44400 | 44550 | 44550 | 44400 | 4591 |
| 255 | 20241004 | 144900 | 9149715950 | 44550 | 44550 | 44550 | 44500 | 796 |
| 256 | 20241004 | 144800 | 9114255500 | 44550 | 44550 | 44550 | 44500 | 386 |
| 257 | 20241004 | 144700 | 9097061450 | 44500 | 44550 | 44550 | 44500 | 471 |
| 258 | 20241004 | 144600 | 9076079650 | 44550 | 44550 | 44550 | 44500 | 570 |
| 259 | 20241004 | 144500 | 9050689950 | 44500 | 44550 | 44550 | 44500 | 521 |
| 260 | 20241004 | 144400 | 9027482200 | 44550 | 44500 | 44550 | 44500 | 399 |
| 261 | 20241004 | 144300 | 9009710800 | 44550 | 44550 | 44550 | 44500 | 638 |
| 262 | 20241004 | 144200 | 8981288000 | 44550 | 44550 | 44550 | 44500 | 440 |
| 263 | 20241004 | 144100 | 8961687500 | 44550 | 44550 | 44550 | 44500 | 350 |
| 264 | 20241004 | 144000 | 8946098600 | 44500 | 44500 | 44550 | 44500 | 1109 |
| 265 | 20241004 | 143900 | 8896720450 | 44550 | 44550 | 44550 | 44500 | 355 |
| 266 | 20241004 | 143800 | 8880906650 | 44500 | 44550 | 44550 | 44500 | 292 |
| 267 | 20241004 | 143700 | 8867898600 | 44550 | 44550 | 44550 | 44500 | 696 |
| 268 | 20241004 | 143600 | 8836914550 | 44550 | 44500 | 44550 | 44450 | 721 |
| 269 | 20241004 | 143500 | 8804827100 | 44500 | 44500 | 44500 | 44450 | 304 |
| 270 | 20241004 | 143400 | 8791301350 | 44500 | 44500 | 44500 | 44450 | 444 |
| 271 | 20241004 | 143300 | 8771547150 | 44500 | 44450 | 44500 | 44450 | 510 |
| 272 | 20241004 | 143200 | 8748873350 | 44500 | 44500 | 44550 | 44450 | 838 |
| 273 | 20241004 | 143100 | 8711605850 | 44550 | 44550 | 44550 | 44450 | 1915 |
| 274 | 20241004 | 143000 | 8626420700 | 44550 | 44600 | 44600 | 44500 | 1502 |
| 275 | 20241004 | 142900 | 8559505300 | 44600 | 44550 | 44600 | 44500 | 1028 |
| 276 | 20241004 | 142800 | 8513686850 | 44550 | 44550 | 44550 | 44500 | 328 |
| 277 | 20241004 | 142700 | 8499079350 | 44550 | 44550 | 44600 | 44500 | 577 |
| 278 | 20241004 | 142600 | 8473371650 | 44550 | 44550 | 44550 | 44500 | 434 |
| 279 | 20241004 | 142500 | 8454041150 | 44550 | 44550 | 44600 | 44550 | 1072 |
| 280 | 20241004 | 142400 | 8406277550 | 44550 | 44550 | 44550 | 44500 | 515 |
| 281 | 20241004 | 142300 | 8383338050 | 44500 | 44550 | 44550 | 44500 | 635 |
| 282 | 20241004 | 142200 | 8355048900 | 44550 | 44550 | 44650 | 44500 | 805 |
| 283 | 20241004 | 142100 | 8319165300 | 44550 | 44600 | 44600 | 44500 | 1674 |
| 284 | 20241004 | 142000 | 8244574450 | 44550 | 44600 | 44600 | 44550 | 231 |
| 285 | 20241004 | 141900 | 8234271900 | 44550 | 44600 | 44600 | 44550 | 411 |
| 286 | 20241004 | 141800 | 8215945250 | 44600 | 44600 | 44600 | 44550 | 407 |
| 287 | 20241004 | 141700 | 8197802300 | 44600 | 44500 | 44600 | 44500 | 1029 |
| 288 | 20241004 | 141600 | 8151949550 | 44550 | 44500 | 44550 | 44450 | 1011 |
| 289 | 20241004 | 141500 | 8106946500 | 44500 | 44500 | 44500 | 44450 | 524 |
| 290 | 20241004 | 141400 | 8083634350 | 44500 | 44450 | 44500 | 44450 | 337 |
| 291 | 20241004 | 141300 | 8068644150 | 44450 | 44500 | 44550 | 44450 | 681 |
| 292 | 20241004 | 141200 | 8038344500 | 44500 | 44500 | 44600 | 44450 | 1294 |
| 293 | 20241004 | 141100 | 7980753000 | 44550 | 44550 | 44650 | 44550 | 2007 |
| 294 | 20241004 | 141000 | 7891319900 | 44600 | 44600 | 44600 | 44550 | 701 |
| 295 | 20241004 | 140900 | 7860062850 | 44600 | 44600 | 44600 | 44550 | 418 |
| 296 | 20241004 | 140800 | 7841422400 | 44600 | 44600 | 44600 | 44550 | 309 |
| 297 | 20241004 | 140700 | 7827643400 | 44600 | 44550 | 44600 | 44500 | 360 |
| 298 | 20241004 | 140600 | 7811606650 | 44500 | 44500 | 44550 | 44500 | 362 |
| 299 | 20241004 | 140500 | 7795484300 | 44550 | 44550 | 44600 | 44550 | 1038 |
| 300 | 20241004 | 140400 | 7749232250 | 44550 | 44550 | 44550 | 44500 | 863 |
| 301 | 20241004 | 140300 | 7710789500 | 44600 | 44550 | 44600 | 44550 | 364 |
| 302 | 20241004 | 140200 | 7694568850 | 44550 | 44550 | 44550 | 44500 | 436 |
| 303 | 20241004 | 140100 | 7675146400 | 44550 | 44600 | 44600 | 44550 | 1083 |
| 304 | 20241004 | 140000 | 7626888450 | 44600 | 44550 | 44600 | 44550 | 1559 |
| 305 | 20241004 | 135900 | 7557423650 | 44550 | 44600 | 44600 | 44550 | 919 |
| 306 | 20241004 | 135800 | 7516466550 | 44600 | 44550 | 44600 | 44550 | 330 |
| 307 | 20241004 | 135700 | 7501753200 | 44550 | 44500 | 44600 | 44500 | 465 |
| 308 | 20241004 | 135600 | 7481033050 | 44550 | 44500 | 44600 | 44500 | 337 |
| 309 | 20241004 | 135500 | 7466020550 | 44500 | 44550 | 44600 | 44500 | 987 |
| 310 | 20241004 | 135400 | 7422081050 | 44550 | 44450 | 44550 | 44450 | 313 |
| 311 | 20241004 | 135300 | 7408142400 | 44500 | 44500 | 44550 | 44450 | 209 |
| 312 | 20241004 | 135200 | 7398838200 | 44500 | 44550 | 44550 | 44450 | 854 |
| 313 | 20241004 | 135100 | 7360823850 | 44550 | 44550 | 44550 | 44450 | 378 |
| 314 | 20241004 | 135000 | 7343996100 | 44500 | 44500 | 44550 | 44450 | 312 |
| 315 | 20241004 | 134900 | 7330111300 | 44500 | 44500 | 44550 | 44450 | 1079 |
| 316 | 20241004 | 134800 | 7282088000 | 44550 | 44550 | 44550 | 44500 | 669 |
| 317 | 20241004 | 134700 | 7252287550 | 44550 | 44600 | 44650 | 44550 | 1451 |
| 318 | 20241004 | 134600 | 7187615500 | 44600 | 44550 | 44600 | 44550 | 388 |
| 319 | 20241004 | 134500 | 7170314550 | 44600 | 44600 | 44600 | 44550 | 411 |
| 320 | 20241004 | 134400 | 7151984250 | 44600 | 44600 | 44600 | 44550 | 209 |
| 321 | 20241004 | 134300 | 7142667750 | 44600 | 44550 | 44700 | 44500 | 846 |
| 322 | 20241004 | 134200 | 7104963450 | 44550 | 44650 | 44700 | 44500 | 1903 |
| 323 | 20241004 | 134100 | 7020149650 | 44650 | 44550 | 44650 | 44550 | 494 |
| 324 | 20241004 | 134000 | 6998118700 | 44600 | 44650 | 44650 | 44550 | 282 |
| 325 | 20241004 | 133900 | 6985541250 | 44600 | 44650 | 44650 | 44550 | 506 |
| 326 | 20241004 | 133800 | 6962963000 | 44650 | 44600 | 44650 | 44550 | 1305 |
| 327 | 20241004 | 133700 | 6904755600 | 44650 | 44750 | 44750 | 44600 | 3643 |
| 328 | 20241004 | 133600 | 6741927650 | 44750 | 44750 | 44750 | 44700 | 1054 |
| 329 | 20241004 | 133500 | 6694764050 | 44750 | 44750 | 44750 | 44700 | 427 |
| 330 | 20241004 | 133400 | 6675655850 | 44750 | 44750 | 44750 | 44700 | 704 |
| 331 | 20241004 | 133300 | 6644156250 | 44750 | 44750 | 44750 | 44700 | 705 |
| 332 | 20241004 | 133200 | 6612610500 | 44750 | 44750 | 44750 | 44700 | 469 |
| 333 | 20241004 | 133100 | 6591625950 | 44700 | 44700 | 44750 | 44700 | 458 |
| 334 | 20241004 | 133000 | 6571132350 | 44700 | 44700 | 44750 | 44700 | 2103 |
| 335 | 20241004 | 132900 | 6477089050 | 44700 | 44700 | 44700 | 44650 | 404 |
| 336 | 20241004 | 132800 | 6459031600 | 44700 | 44700 | 44700 | 44650 | 1221 |
| 337 | 20241004 | 132700 | 6404456200 | 44700 | 44650 | 44700 | 44650 | 688 |
| 338 | 20241004 | 132600 | 6373713650 | 44700 | 44550 | 44700 | 44500 | 8274 |
| 339 | 20241004 | 132500 | 6004837250 | 44550 | 44450 | 44550 | 44400 | 7116 |
| 340 | 20241004 | 132400 | 5688189600 | 44450 | 44400 | 44450 | 44400 | 733 |
| 341 | 20241004 | 132300 | 5655611550 | 44450 | 44400 | 44450 | 44350 | 2309 |
| 342 | 20241004 | 132200 | 5553068950 | 44400 | 44350 | 44400 | 44350 | 1749 |
| 343 | 20241004 | 132100 | 5475467550 | 44350 | 44350 | 44350 | 44300 | 569 |
| 344 | 20241004 | 132000 | 5450234700 | 44350 | 44350 | 44350 | 44300 | 315 |
| 345 | 20241004 | 131900 | 5436265750 | 44350 | 44350 | 44350 | 44300 | 290 |
| 346 | 20241004 | 131800 | 5423408600 | 44350 | 44300 | 44350 | 44300 | 950 |
| 347 | 20241004 | 131700 | 5381285750 | 44300 | 44300 | 44300 | 44250 | 1797 |
| 348 | 20241004 | 131600 | 5301682400 | 44300 | 44250 | 44300 | 44250 | 123 |
| 349 | 20241004 | 131500 | 5296233950 | 44300 | 44300 | 44300 | 44250 | 950 |
| 350 | 20241004 | 131400 | 5254177650 | 44300 | 44300 | 44300 | 44250 | 296 |
| 351 | 20241004 | 131300 | 5241066900 | 44250 | 44250 | 44250 | 44200 | 1848 |
| 352 | 20241004 | 131200 | 5159295650 | 44250 | 44250 | 44250 | 44200 | 215 |
| 353 | 20241004 | 131100 | 5149783950 | 44250 | 44250 | 44250 | 44200 | 215 |
| 354 | 20241004 | 131000 | 5140270300 | 44250 | 44200 | 44250 | 44150 | 564 |
| 355 | 20241004 | 130900 | 5115328650 | 44200 | 44200 | 44200 | 44150 | 349 |
| 356 | 20241004 | 130800 | 5099904100 | 44200 | 44200 | 44200 | 44150 | 497 |
| 357 | 20241004 | 130700 | 5077938900 | 44200 | 44200 | 44200 | 44150 | 208 |
| 358 | 20241004 | 130600 | 5068746650 | 44200 | 44200 | 44200 | 44150 | 407 |
| 359 | 20241004 | 130500 | 5050760100 | 44200 | 44150 | 44200 | 44150 | 460 |
| 360 | 20241004 | 130400 | 5030435000 | 44200 | 44200 | 44200 | 44150 | 823 |
| 361 | 20241004 | 130300 | 4994069200 | 44200 | 44200 | 44200 | 44150 | 366 |
| 362 | 20241004 | 130200 | 4977894450 | 44200 | 44200 | 44200 | 44150 | 202 |
| 363 | 20241004 | 130100 | 4968967400 | 44200 | 44200 | 44200 | 44150 | 387 |
| 364 | 20241004 | 130000 | 4951864200 | 44200 | 44150 | 44200 | 44100 | 572 |
| 365 | 20241004 | 125900 | 4926608250 | 44100 | 44100 | 44150 | 44100 | 385 |
| 366 | 20241004 | 125800 | 4909615250 | 44150 | 44150 | 44150 | 44150 | 193 |
| 367 | 20241004 | 125700 | 4901094300 | 44150 | 44150 | 44150 | 44100 | 343 |
| 368 | 20241004 | 125600 | 4885954800 | 44150 | 44150 | 44150 | 44100 | 164 |
| 369 | 20241004 | 125500 | 4878718450 | 44150 | 44150 | 44150 | 44100 | 150 |
| 370 | 20241004 | 125400 | 4872097500 | 44150 | 44100 | 44150 | 44100 | 448 |
| 371 | 20241004 | 125300 | 4852327450 | 44150 | 44100 | 44150 | 44100 | 133 |
| 372 | 20241004 | 125200 | 4846458600 | 44150 | 44150 | 44150 | 44100 | 160 |
| 373 | 20241004 | 125100 | 4839395850 | 44150 | 44150 | 44150 | 44100 | 154 |
| 374 | 20241004 | 125000 | 4832596850 | 44100 | 44150 | 44150 | 44100 | 167 |
| 375 | 20241004 | 124900 | 4825227600 | 44150 | 44100 | 44150 | 44100 | 37 |
| 376 | 20241004 | 124800 | 4823595300 | 44150 | 44150 | 44200 | 44100 | 85 |
| 377 | 20241004 | 124700 | 4819842250 | 44150 | 44150 | 44200 | 44100 | 414 |
| 378 | 20241004 | 124600 | 4801562250 | 44100 | 44050 | 44200 | 44050 | 341 |
| 379 | 20241004 | 124500 | 4786507250 | 44150 | 44100 | 44150 | 44050 | 191 |
| 380 | 20241004 | 124400 | 4778083500 | 44150 | 44050 | 44150 | 44050 | 80 |
| 381 | 20241004 | 124300 | 4774556500 | 44150 | 44050 | 44150 | 44050 | 536 |
| 382 | 20241004 | 124200 | 4750908900 | 44150 | 44150 | 44150 | 44100 | 160 |
| 383 | 20241004 | 124100 | 4743851750 | 44150 | 44150 | 44150 | 44050 | 702 |
| 384 | 20241004 | 124000 | 4712893500 | 44100 | 44100 | 44150 | 44100 | 141 |
| 385 | 20241004 | 123900 | 4706671800 | 44100 | 44150 | 44200 | 44100 | 623 |
| 386 | 20241004 | 123800 | 4679177400 | 44150 | 44100 | 44150 | 44100 | 82 |
| 387 | 20241004 | 123700 | 4675559750 | 44100 | 44050 | 44150 | 44050 | 193 |
| 388 | 20241004 | 123600 | 4667048850 | 44100 | 44100 | 44100 | 44100 | 161 |
| 389 | 20241004 | 123500 | 4659948750 | 44100 | 44100 | 44150 | 44100 | 1209 |
| 390 | 20241004 | 123400 | 4606627200 | 44100 | 44150 | 44200 | 44100 | 217 |
| 391 | 20241004 | 123300 | 4597049300 | 44100 | 44100 | 44200 | 44100 | 356 |
| 392 | 20241004 | 123200 | 4581345850 | 44150 | 44150 | 44200 | 44100 | 735 |
| 393 | 20241004 | 123100 | 4548892700 | 44150 | 44200 | 44200 | 44100 | 71 |
| 394 | 20241004 | 123000 | 4545755300 | 44150 | 44200 | 44200 | 44100 | 296 |
| 395 | 20241004 | 122900 | 4532686700 | 44200 | 44100 | 44200 | 44100 | 619 |
| 396 | 20241004 | 122800 | 4505354200 | 44200 | 44150 | 44200 | 44150 | 561 |
| 397 | 20241004 | 122700 | 4480583400 | 44200 | 44200 | 44200 | 44100 | 1123 |
| 398 | 20241004 | 122600 | 4430999150 | 44200 | 44150 | 44200 | 44150 | 946 |
| 399 | 20241004 | 122500 | 4389224450 | 44200 | 44200 | 44200 | 44150 | 179 |
| 400 | 20241004 | 122400 | 4381317650 | 44200 | 44250 | 44250 | 44150 | 210 |
| 401 | 20241004 | 122300 | 4372035250 | 44200 | 44200 | 44250 | 44150 | 394 |
| 402 | 20241004 | 122200 | 4354618600 | 44200 | 44200 | 44250 | 44200 | 1244 |
| 403 | 20241004 | 122100 | 4299627200 | 44200 | 44200 | 44250 | 44150 | 1655 |
| 404 | 20241004 | 122000 | 4226474400 | 44200 | 44200 | 44200 | 44150 | 468 |
| 405 | 20241004 | 121900 | 4205790150 | 44200 | 44150 | 44200 | 44150 | 379 |
| 406 | 20241004 | 121800 | 4189042100 | 44200 | 44200 | 44200 | 44150 | 59 |
| 407 | 20241004 | 121700 | 4186434650 | 44200 | 44150 | 44200 | 44150 | 356 |
| 408 | 20241004 | 121600 | 4170712700 | 44150 | 44150 | 44150 | 44150 | 285 |
| 409 | 20241004 | 121500 | 4158129950 | 44150 | 44150 | 44150 | 44100 | 64 |
| 410 | 20241004 | 121400 | 4155305800 | 44150 | 44150 | 44150 | 44100 | 99 |
| 411 | 20241004 | 121300 | 4150937200 | 44150 | 44100 | 44200 | 44100 | 477 |
| 412 | 20241004 | 121200 | 4129875400 | 44200 | 44100 | 44200 | 44100 | 168 |
| 413 | 20241004 | 121100 | 4122461000 | 44150 | 44100 | 44150 | 44100 | 338 |
| 414 | 20241004 | 121000 | 4107552750 | 44100 | 44050 | 44100 | 44050 | 548 |
| 415 | 20241004 | 120900 | 4083402250 | 44050 | 44050 | 44100 | 44050 | 268 |
| 416 | 20241004 | 120800 | 4071588350 | 44100 | 44100 | 44100 | 44100 | 51 |
| 417 | 20241004 | 120700 | 4069339250 | 44100 | 44050 | 44100 | 44050 | 344 |
| 418 | 20241004 | 120600 | 4054177400 | 44100 | 44050 | 44100 | 44050 | 180 |
| 419 | 20241004 | 120500 | 4046247350 | 44050 | 44100 | 44100 | 44050 | 304 |
| 420 | 20241004 | 120400 | 4032850700 | 44050 | 44050 | 44100 | 44050 | 147 |
| 421 | 20241004 | 120300 | 4026372550 | 44050 | 44100 | 44100 | 44050 | 275 |
| 422 | 20241004 | 120200 | 4014250850 | 44100 | 44100 | 44100 | 44050 | 330 |
| 423 | 20241004 | 120100 | 3999701150 | 44050 | 44050 | 44100 | 44050 | 47 |
| 424 | 20241004 | 120000 | 3997630750 | 44100 | 44050 | 44100 | 44050 | 189 |
| 425 | 20241004 | 115900 | 3989298400 | 44100 | 44050 | 44100 | 44050 | 688 |
| 426 | 20241004 | 115800 | 3958980250 | 44050 | 44100 | 44100 | 44050 | 51 |
| 427 | 20241004 | 115700 | 3956732900 | 44100 | 44100 | 44100 | 44050 | 398 |
| 428 | 20241004 | 115600 | 3939196800 | 44100 | 44050 | 44100 | 44050 | 95 |
| 429 | 20241004 | 115500 | 3935008050 | 44050 | 44100 | 44100 | 44050 | 93 |
| 430 | 20241004 | 115400 | 3930909400 | 44050 | 44100 | 44150 | 44050 | 458 |
| 431 | 20241004 | 115300 | 3910701000 | 44050 | 44050 | 44150 | 44050 | 143 |
| 432 | 20241004 | 115200 | 3904397700 | 44100 | 44100 | 44100 | 44000 | 2018 |
| 433 | 20241004 | 115100 | 3815455650 | 44100 | 44150 | 44200 | 44100 | 649 |
| 434 | 20241004 | 115000 | 3786804950 | 44150 | 44150 | 44200 | 44150 | 519 |
| 435 | 20241004 | 114900 | 3763880200 | 44150 | 44200 | 44200 | 44150 | 186 |
| 436 | 20241004 | 114800 | 3755662150 | 44200 | 44150 | 44200 | 44100 | 568 |
| 437 | 20241004 | 114700 | 3730588000 | 44150 | 44150 | 44150 | 44100 | 392 |
| 438 | 20241004 | 114600 | 3713283200 | 44100 | 44100 | 44150 | 44100 | 282 |
| 439 | 20241004 | 114500 | 3700841950 | 44100 | 44150 | 44150 | 44100 | 99 |
| 440 | 20241004 | 114400 | 3696472850 | 44150 | 44150 | 44150 | 44100 | 128 |
| 441 | 20241004 | 114300 | 3690822300 | 44100 | 44150 | 44150 | 44100 | 264 |
| 442 | 20241004 | 114200 | 3679171150 | 44100 | 44150 | 44150 | 44100 | 207 |
| 443 | 20241004 | 114100 | 3670039300 | 44100 | 44100 | 44150 | 44100 | 105 |
| 444 | 20241004 | 114000 | 3665406500 | 44150 | 44100 | 44150 | 44100 | 854 |
| 445 | 20241004 | 113900 | 3627739050 | 44150 | 44100 | 44150 | 44100 | 175 |
| 446 | 20241004 | 113800 | 3620016000 | 44100 | 44150 | 44150 | 44100 | 162 |
| 447 | 20241004 | 113700 | 3612867450 | 44100 | 44100 | 44150 | 44100 | 417 |
| 448 | 20241004 | 113600 | 3594461350 | 44100 | 44150 | 44150 | 44100 | 460 |
| 449 | 20241004 | 113500 | 3574154300 | 44150 | 44150 | 44150 | 44100 | 167 |
| 450 | 20241004 | 113400 | 3566782750 | 44100 | 44150 | 44150 | 44100 | 184 |
| 451 | 20241004 | 113300 | 3558659600 | 44100 | 44150 | 44200 | 44100 | 306 |
| 452 | 20241004 | 113200 | 3545150050 | 44150 | 44100 | 44150 | 44100 | 350 |
| 453 | 20241004 | 113100 | 3529701850 | 44150 | 44150 | 44200 | 44100 | 169 |
| 454 | 20241004 | 113000 | 3522238950 | 44200 | 44200 | 44200 | 44100 | 925 |
| 455 | 20241004 | 112900 | 3481400650 | 44150 | 44250 | 44300 | 44150 | 1287 |
| 456 | 20241004 | 112800 | 3424499400 | 44200 | 44300 | 44300 | 44200 | 176 |
| 457 | 20241004 | 112700 | 3416711750 | 44200 | 44250 | 44300 | 44200 | 303 |
| 458 | 20241004 | 112600 | 3403301450 | 44250 | 44200 | 44250 | 44200 | 505 |
| 459 | 20241004 | 112500 | 3380960100 | 44200 | 44250 | 44250 | 44200 | 1647 |
| 460 | 20241004 | 112400 | 3308132200 | 44250 | 44200 | 44250 | 44150 | 1276 |
| 461 | 20241004 | 112300 | 3251696200 | 44150 | 44200 | 44200 | 44150 | 307 |
| 462 | 20241004 | 112200 | 3238131250 | 44200 | 44150 | 44200 | 44150 | 210 |
| 463 | 20241004 | 112100 | 3228851150 | 44200 | 44200 | 44200 | 44150 | 259 |
| 464 | 20241004 | 112000 | 3217407500 | 44200 | 44200 | 44200 | 44150 | 286 |
| 465 | 20241004 | 111900 | 3204769550 | 44150 | 44200 | 44200 | 44150 | 278 |
| 466 | 20241004 | 111800 | 3192486150 | 44150 | 44200 | 44200 | 44150 | 109 |
| 467 | 20241004 | 111700 | 3187671600 | 44200 | 44200 | 44200 | 44150 | 972 |
| 468 | 20241004 | 111600 | 3144749650 | 44200 | 44150 | 44200 | 44150 | 346 |
| 469 | 20241004 | 111500 | 3129472100 | 44150 | 44200 | 44200 | 44100 | 1388 |
| 470 | 20241004 | 111400 | 3068173950 | 44150 | 44050 | 44200 | 44050 | 716 |
| 471 | 20241004 | 111300 | 3036579650 | 44050 | 44100 | 44150 | 44050 | 724 |
| 472 | 20241004 | 111200 | 3004649700 | 44050 | 44050 | 44100 | 44050 | 410 |
| 473 | 20241004 | 111100 | 2986575300 | 44100 | 44050 | 44100 | 44000 | 3770 |
| 474 | 20241004 | 111000 | 2820469250 | 44050 | 44050 | 44050 | 44000 | 397 |
| 475 | 20241004 | 110900 | 2802987750 | 44000 | 44000 | 44050 | 44000 | 275 |
| 476 | 20241004 | 110800 | 2790877550 | 44000 | 44000 | 44050 | 43950 | 607 |
| 477 | 20241004 | 110700 | 2764169100 | 43950 | 44000 | 44000 | 43950 | 331 |
| 478 | 20241004 | 110600 | 2749616450 | 44050 | 43950 | 44050 | 43900 | 774 |
| 479 | 20241004 | 110500 | 2715575750 | 43950 | 44000 | 44000 | 43850 | 469 |
| 480 | 20241004 | 110400 | 2694965450 | 43900 | 43950 | 43950 | 43850 | 855 |
| 481 | 20241004 | 110300 | 2657411050 | 44000 | 44050 | 44050 | 43950 | 1608 |
| 482 | 20241004 | 110200 | 2586657600 | 44050 | 44000 | 44050 | 44000 | 447 |
| 483 | 20241004 | 110100 | 2566970250 | 44050 | 44000 | 44050 | 44000 | 290 |
| 484 | 20241004 | 110000 | 2554198850 | 44050 | 44050 | 44050 | 44000 | 247 |
| 485 | 20241004 | 105900 | 2543320850 | 44050 | 44000 | 44050 | 44000 | 311 |
| 486 | 20241004 | 105800 | 2529627300 | 44050 | 44050 | 44050 | 44000 | 260 |
| 487 | 20241004 | 105700 | 2518181650 | 44000 | 44000 | 44050 | 44000 | 219 |
| 488 | 20241004 | 105600 | 2508541600 | 44000 | 44000 | 44050 | 44000 | 456 |
| 489 | 20241004 | 105500 | 2488474000 | 44000 | 44000 | 44050 | 44000 | 1342 |
| 490 | 20241004 | 105400 | 2429410350 | 44050 | 44050 | 44050 | 44000 | 155 |
| 491 | 20241004 | 105300 | 2422585300 | 44050 | 44000 | 44050 | 43950 | 2776 |
| 492 | 20241004 | 105200 | 2300437000 | 44000 | 44000 | 44000 | 43950 | 644 |
| 493 | 20241004 | 105100 | 2272105100 | 44000 | 44000 | 44000 | 43950 | 205 |
| 494 | 20241004 | 105000 | 2263085350 | 44000 | 43950 | 44000 | 43950 | 245 |
| 495 | 20241004 | 104900 | 2252309200 | 44000 | 44000 | 44000 | 43950 | 154 |
| 496 | 20241004 | 104800 | 2245534300 | 44000 | 43900 | 44000 | 43850 | 902 |
| 497 | 20241004 | 104700 | 2205902150 | 43850 | 43900 | 43900 | 43850 | 384 |
| 498 | 20241004 | 104600 | 2189046700 | 43950 | 43900 | 43950 | 43900 | 156 |
| 499 | 20241004 | 104500 | 2182198200 | 43900 | 43900 | 44000 | 43900 | 583 |
| 500 | 20241004 | 104400 | 2156580050 | 43900 | 43950 | 43950 | 43900 | 116 |
| 501 | 20241004 | 104300 | 2151481900 | 43950 | 43950 | 44000 | 43900 | 735 |
| 502 | 20241004 | 104200 | 2119181300 | 43950 | 43850 | 43950 | 43850 | 1832 |
| 503 | 20241004 | 104100 | 2038731700 | 43850 | 43800 | 43900 | 43800 | 1573 |
| 504 | 20241004 | 104000 | 1969755900 | 43850 | 43800 | 43850 | 43800 | 119 |
| 505 | 20241004 | 103900 | 1964540250 | 43800 | 43800 | 43850 | 43800 | 197 |
| 506 | 20241004 | 103800 | 1955906650 | 43850 | 43850 | 43850 | 43800 | 141 |
| 507 | 20241004 | 103700 | 1949725050 | 43800 | 43850 | 43850 | 43800 | 149 |
| 508 | 20241004 | 103600 | 1943198350 | 43800 | 43850 | 43850 | 43800 | 197 |
| 509 | 20241004 | 103500 | 1934567000 | 43850 | 43750 | 43850 | 43750 | 201 |
| 510 | 20241004 | 103400 | 1925765400 | 43800 | 43850 | 43850 | 43800 | 1480 |
| 511 | 20241004 | 103300 | 1860914450 | 43900 | 43850 | 43900 | 43800 | 1444 |
| 512 | 20241004 | 103200 | 1797594900 | 43850 | 43850 | 43850 | 43800 | 380 |
| 513 | 20241004 | 103100 | 1780934400 | 43800 | 43800 | 43850 | 43800 | 174 |
| 514 | 20241004 | 103000 | 1773306650 | 43800 | 43900 | 43900 | 43800 | 885 |
| 515 | 20241004 | 102900 | 1734507600 | 43900 | 43900 | 43900 | 43850 | 68 |
| 516 | 20241004 | 102800 | 1731523150 | 43850 | 43900 | 43900 | 43850 | 185 |
| 517 | 20241004 | 102700 | 1723404150 | 43850 | 43850 | 43850 | 43850 | 45 |
| 518 | 20241004 | 102600 | 1721430900 | 43850 | 43850 | 43900 | 43850 | 813 |
| 519 | 20241004 | 102500 | 1685779500 | 43900 | 43900 | 43900 | 43850 | 161 |
| 520 | 20241004 | 102400 | 1678712900 | 43900 | 43850 | 43900 | 43850 | 1107 |
| 521 | 20241004 | 102300 | 1630169100 | 43850 | 43850 | 43900 | 43800 | 492 |
| 522 | 20241004 | 102200 | 1608598400 | 43850 | 43850 | 43850 | 43850 | 371 |
| 523 | 20241004 | 102100 | 1592330050 | 43850 | 43850 | 43850 | 43800 | 273 |
| 524 | 20241004 | 102000 | 1580362700 | 43850 | 43850 | 43850 | 43800 | 606 |
| 525 | 20241004 | 101900 | 1553789800 | 43900 | 43850 | 43900 | 43850 | 557 |
| 526 | 20241004 | 101800 | 1529364150 | 43850 | 43850 | 43900 | 43800 | 811 |
| 527 | 20241004 | 101700 | 1493801750 | 43800 | 43800 | 43800 | 43800 | 650 |
| 528 | 20241004 | 101600 | 1465331750 | 43750 | 43750 | 43800 | 43750 | 177 |
| 529 | 20241004 | 101500 | 1457585200 | 43800 | 43700 | 43800 | 43650 | 2323 |
| 530 | 20241004 | 101400 | 1355953750 | 43650 | 43700 | 43700 | 43650 | 273 |
| 531 | 20241004 | 101300 | 1344026200 | 43700 | 43700 | 43700 | 43650 | 190 |
| 532 | 20241004 | 101200 | 1335727200 | 43700 | 43700 | 43700 | 43650 | 132 |
| 533 | 20241004 | 101100 | 1329961850 | 43700 | 43600 | 43700 | 43600 | 340 |
| 534 | 20241004 | 101000 | 1315117450 | 43600 | 43600 | 43650 | 43600 | 85 |
| 535 | 20241004 | 100900 | 1311411100 | 43650 | 43650 | 43650 | 43650 | 61 |
| 536 | 20241004 | 100800 | 1308748450 | 43650 | 43700 | 43700 | 43600 | 504 |
| 537 | 20241004 | 100700 | 1286744400 | 43700 | 43700 | 43700 | 43650 | 106 |
| 538 | 20241004 | 100600 | 1282114450 | 43650 | 43650 | 43700 | 43650 | 92 |
| 539 | 20241004 | 100500 | 1278096000 | 43700 | 43650 | 43700 | 43600 | 586 |
| 540 | 20241004 | 100400 | 1252521100 | 43650 | 43600 | 43650 | 43550 | 188 |
| 541 | 20241004 | 100300 | 1244323400 | 43600 | 43550 | 43600 | 43550 | 391 |
| 542 | 20241004 | 100200 | 1227293150 | 43500 | 43550 | 43550 | 43500 | 6 |
| 543 | 20241004 | 100100 | 1227032050 | 43500 | 43450 | 43600 | 43450 | 189 |
| 544 | 20241004 | 100000 | 1218804450 | 43550 | 43600 | 43650 | 43450 | 3989 |
| 545 | 20241004 | 095900 | 1045044050 | 43650 | 43650 | 43650 | 43600 | 167 |
| 546 | 20241004 | 095800 | 1037759550 | 43650 | 43650 | 43650 | 43600 | 156 |
| 547 | 20241004 | 095700 | 1030954100 | 43600 | 43650 | 43650 | 43600 | 21 |
| 548 | 20241004 | 095600 | 1030038200 | 43600 | 43650 | 43650 | 43600 | 108 |
| 549 | 20241004 | 095500 | 1025329350 | 43650 | 43600 | 43650 | 43600 | 60 |
| 550 | 20241004 | 095400 | 1022713250 | 43600 | 43650 | 43650 | 43600 | 253 |
| 551 | 20241004 | 095300 | 1011676500 | 43650 | 43650 | 43650 | 43600 | 107 |
| 552 | 20241004 | 095200 | 1007007950 | 43600 | 43650 | 43650 | 43600 | 67 |
| 553 | 20241004 | 095100 | 1004086450 | 43600 | 43650 | 43650 | 43600 | 184 |
| 554 | 20241004 | 095000 | 996057250 | 43600 | 43600 | 43600 | 43600 | 107 |
| 555 | 20241004 | 094900 | 991392050 | 43600 | 43600 | 43600 | 43600 | 545 |
| 556 | 20241004 | 094800 | 967630050 | 43600 | 43550 | 43600 | 43550 | 195 |
| 557 | 20241004 | 094700 | 959137300 | 43550 | 43550 | 43550 | 43550 | 151 |
| 558 | 20241004 | 094600 | 952561250 | 43550 | 43550 | 43550 | 43500 | 137 |
| 559 | 20241004 | 094500 | 946596750 | 43500 | 43500 | 43550 | 43500 | 85 |
| 560 | 20241004 | 094400 | 942899000 | 43500 | 43550 | 43600 | 43500 | 485 |
| 561 | 20241004 | 094300 | 921775200 | 43550 | 43550 | 43550 | 43550 | 289 |
| 562 | 20241004 | 094200 | 909189250 | 43550 | 43600 | 43600 | 43550 | 11 |
| 563 | 20241004 | 094100 | 908709750 | 43600 | 43600 | 43600 | 43550 | 139 |
| 564 | 20241004 | 094000 | 902650550 | 43600 | 43550 | 43600 | 43500 | 113 |
| 565 | 20241004 | 093900 | 897728250 | 43550 | 43500 | 43550 | 43500 | 145 |
| 566 | 20241004 | 093800 | 891420100 | 43450 | 43500 | 43500 | 43450 | 152 |
| 567 | 20241004 | 093700 | 884809950 | 43500 | 43550 | 43550 | 43450 | 1738 |
| 568 | 20241004 | 093600 | 809180600 | 43550 | 43550 | 43600 | 43550 | 23 |
| 569 | 20241004 | 093500 | 808178550 | 43550 | 43600 | 43600 | 43550 | 37 |
| 570 | 20241004 | 093400 | 806566350 | 43600 | 43600 | 43600 | 43550 | 129 |
| 571 | 20241004 | 093300 | 800942000 | 43600 | 43600 | 43600 | 43550 | 104 |
| 572 | 20241004 | 093200 | 796412250 | 43600 | 43600 | 43600 | 43550 | 6 |
| 573 | 20241004 | 093100 | 796150700 | 43600 | 43600 | 43600 | 43550 | 50 |
| 574 | 20241004 | 093000 | 793970750 | 43600 | 43550 | 43600 | 43550 | 174 |
| 575 | 20241004 | 092900 | 786389150 | 43600 | 43550 | 43600 | 43550 | 41 |
| 576 | 20241004 | 092800 | 784601600 | 43600 | 43550 | 43600 | 43550 | 168 |
| 577 | 20241004 | 092700 | 777282150 | 43600 | 43600 | 43650 | 43600 | 434 |
| 578 | 20241004 | 092600 | 758357850 | 43650 | 43650 | 43650 | 43650 | 1 |
| 579 | 20241004 | 092500 | 758314200 | 43600 | 43600 | 43600 | 43550 | 765 |
| 580 | 20241004 | 092400 | 724960250 | 43600 | 43550 | 43600 | 43500 | 114 |
| 581 | 20241004 | 092300 | 719991800 | 43550 | 43550 | 43550 | 43500 | 62 |
| 582 | 20241004 | 092200 | 717291750 | 43550 | 43550 | 43550 | 43500 | 51 |
| 583 | 20241004 | 092100 | 715070850 | 43550 | 43550 | 43600 | 43500 | 1856 |
| 584 | 20241004 | 092000 | 634245000 | 43600 | 43600 | 43600 | 43550 | 653 |
| 585 | 20241004 | 091900 | 605792000 | 43650 | 43550 | 43650 | 43550 | 96 |
| 586 | 20241004 | 091800 | 601608400 | 43550 | 43500 | 43550 | 43500 | 703 |
| 587 | 20241004 | 091700 | 570995600 | 43550 | 43500 | 43550 | 43500 | 51 |
| 588 | 20241004 | 091600 | 568777050 | 43500 | 43500 | 43500 | 43500 | 1449 |
| 589 | 20241004 | 091500 | 505745550 | 43550 | 43550 | 43600 | 43500 | 544 |
| 590 | 20241004 | 091400 | 482055400 | 43600 | 43650 | 43650 | 43550 | 682 |
| 591 | 20241004 | 091300 | 452307950 | 43650 | 43650 | 43700 | 43650 | 602 |
| 592 | 20241004 | 091200 | 426005400 | 43550 | 43750 | 43750 | 43550 | 1311 |
| 593 | 20241004 | 091100 | 368726000 | 43750 | 43700 | 43750 | 43700 | 15 |
| 594 | 20241004 | 091000 | 368070300 | 43750 | 43750 | 43750 | 43700 | 629 |
| 595 | 20241004 | 090900 | 340582000 | 43750 | 43700 | 43750 | 43700 | 165 |
| 596 | 20241004 | 090800 | 333364300 | 43750 | 43500 | 43750 | 43500 | 1092 |
| 597 | 20241004 | 090700 | 285651250 | 43750 | 43650 | 43750 | 43500 | 147 |
| 598 | 20241004 | 090600 | 279233250 | 43600 | 43600 | 43650 | 43500 | 452 |
| 599 | 20241004 | 090500 | 259529900 | 43600 | 43400 | 43700 | 43400 | 179 |
| 600 | 20241004 | 090400 | 251736800 | 43500 | 43500 | 43500 | 43400 | 180 |
| 601 | 20241004 | 090300 | 243907900 | 43400 | 43450 | 43500 | 43400 | 346 |
| 602 | 20241004 | 090200 | 228876450 | 43500 | 43450 | 43500 | 43450 | 171 |
| 603 | 20241004 | 090100 | 221438050 | 43450 | 43300 | 43500 | 43300 | 670 |
| 604 | 20241004 | 090000 | 192374750 | 43350 | 43750 | 43750 | 43300 | 4412 |