34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 192100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 19168 |
| 3 | 20241015 | 192000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20241015 | 191900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20241015 | 191800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20241015 | 191700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20241015 | 191600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20241015 | 191500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20241015 | 191400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20241015 | 191300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20241015 | 191200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20241015 | 191100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20241015 | 191000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20241015 | 190900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20241015 | 190800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20241015 | 190700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20241015 | 190600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20241015 | 190500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20241015 | 190400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20241015 | 190300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20241015 | 190200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20241015 | 190100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20241015 | 190000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20241015 | 185900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20241015 | 185800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20241015 | 185700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20241015 | 185600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20241015 | 185500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20241015 | 185400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20241015 | 185300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20241015 | 185200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20241015 | 185100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 19168 |
| 33 | 20241015 | 185000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20241015 | 184900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20241015 | 184800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20241015 | 184700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20241015 | 184600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20241015 | 184500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20241015 | 184400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20241015 | 184300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20241015 | 184200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20241015 | 184100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20241015 | 184000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20241015 | 183900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20241015 | 183800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20241015 | 183700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20241015 | 183600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20241015 | 183500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20241015 | 183400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20241015 | 183300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20241015 | 183200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20241015 | 183100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20241015 | 183000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20241015 | 182900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20241015 | 182800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20241015 | 182700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20241015 | 182600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20241015 | 182500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20241015 | 182400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20241015 | 182300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20241015 | 182200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20241015 | 182100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 19168 |
| 63 | 20241015 | 182000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20241015 | 181900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20241015 | 181800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20241015 | 181700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20241015 | 181600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20241015 | 181500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20241015 | 181400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20241015 | 181300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20241015 | 181200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20241015 | 181100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20241015 | 181000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20241015 | 180900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20241015 | 180800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20241015 | 180700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20241015 | 180600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20241015 | 180500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20241015 | 180400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20241015 | 180300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20241015 | 180200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20241015 | 180100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20241015 | 180000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20241015 | 175900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20241015 | 175800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20241015 | 175700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20241015 | 175600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20241015 | 175500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20241015 | 175400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20241015 | 175300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20241015 | 175200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20241015 | 175100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 19168 |
| 93 | 20241015 | 175000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20241015 | 174900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20241015 | 174800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20241015 | 174700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20241015 | 174600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20241015 | 174500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20241015 | 174400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20241015 | 174300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20241015 | 174200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20241015 | 174100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20241015 | 174000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20241015 | 173900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20241015 | 173800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20241015 | 173700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20241015 | 173600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20241015 | 173500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20241015 | 173400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20241015 | 173300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20241015 | 173200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20241015 | 173100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20241015 | 173000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20241015 | 172900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20241015 | 172800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20241015 | 172700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20241015 | 172600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20241015 | 172500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20241015 | 172400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20241015 | 172300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20241015 | 172200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20241015 | 172100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 19168 |
| 123 | 20241015 | 172000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20241015 | 171900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20241015 | 171800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20241015 | 171700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20241015 | 171600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20241015 | 171500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20241015 | 171400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20241015 | 171300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20241015 | 171200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20241015 | 171100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20241015 | 171000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20241015 | 170900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20241015 | 170800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20241015 | 170700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20241015 | 170600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20241015 | 170500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20241015 | 170400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20241015 | 170300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20241015 | 170200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20241015 | 170100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20241015 | 170000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20241015 | 165900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20241015 | 165800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20241015 | 165700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20241015 | 165600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20241015 | 165500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20241015 | 165400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20241015 | 165300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20241015 | 165200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20241015 | 165100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 19168 |
| 153 | 20241015 | 165000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20241015 | 164900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20241015 | 164800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20241015 | 164700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20241015 | 164600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20241015 | 164500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20241015 | 164400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20241015 | 164300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20241015 | 164200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20241015 | 164100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20241015 | 164000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20241015 | 163900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20241015 | 163800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20241015 | 163700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20241015 | 163600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20241015 | 163500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20241015 | 163400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20241015 | 163300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20241015 | 163200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20241015 | 163100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20241015 | 163000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20241015 | 162900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20241015 | 162800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20241015 | 162700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20241015 | 162600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20241015 | 162500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20241015 | 162400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20241015 | 162300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20241015 | 162200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20241015 | 162100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 19168 |
| 183 | 20241015 | 162000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20241015 | 161900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20241015 | 161800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20241015 | 161700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20241015 | 161600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20241015 | 161500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20241015 | 161400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20241015 | 161300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20241015 | 161200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20241015 | 161100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20241015 | 161000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20241015 | 160900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20241015 | 160800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20241015 | 160700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20241015 | 160600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20241015 | 160500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20241015 | 160400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20241015 | 160300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20241015 | 160200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20241015 | 160100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20241015 | 160000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20241015 | 155900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20241015 | 155800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20241015 | 155700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20241015 | 155600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20241015 | 155500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20241015 | 155400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20241015 | 155300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20241015 | 155200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20241015 | 155100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 19168 |
| 213 | 20241015 | 155000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20241015 | 154900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20241015 | 154800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20241015 | 154700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20241015 | 154600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20241015 | 154500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20241015 | 154400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20241015 | 154300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20241015 | 154200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20241015 | 154100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20241015 | 154000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20241015 | 153900 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20241015 | 153800 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20241015 | 153700 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20241015 | 153600 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20241015 | 153500 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20241015 | 153400 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20241015 | 153300 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20241015 | 153200 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20241015 | 153100 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20241015 | 153000 | 25565488600 | 43750 | 43750 | 43750 | 43750 | 19168 |
| 234 | 20241015 | 152900 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20241015 | 152800 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20241015 | 152700 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20241015 | 152600 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20241015 | 152500 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20241015 | 152400 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20241015 | 152300 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20241015 | 152200 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20241015 | 152100 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 243 | 20241015 | 152000 | 24726888600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20241015 | 151900 | 24726888600 | 43750 | 43650 | 43750 | 43650 | 4069 |
| 245 | 20241015 | 151800 | 24549041250 | 43700 | 43600 | 43700 | 43600 | 5179 |
| 246 | 20241015 | 151700 | 24322953550 | 43600 | 43600 | 43650 | 43550 | 5165 |
| 247 | 20241015 | 151600 | 24097747250 | 43600 | 43550 | 43600 | 43550 | 4047 |
| 248 | 20241015 | 151500 | 23921310600 | 43600 | 43600 | 43600 | 43550 | 1901 |
| 249 | 20241015 | 151400 | 23838495200 | 43550 | 43550 | 43600 | 43550 | 3864 |
| 250 | 20241015 | 151300 | 23670041600 | 43550 | 43550 | 43600 | 43550 | 684 |
| 251 | 20241015 | 151200 | 23640236850 | 43550 | 43550 | 43600 | 43550 | 575 |
| 252 | 20241015 | 151100 | 23615183750 | 43550 | 43550 | 43600 | 43550 | 679 |
| 253 | 20241015 | 151000 | 23585603700 | 43550 | 43550 | 43600 | 43550 | 760 |
| 254 | 20241015 | 150900 | 23552500550 | 43550 | 43600 | 43600 | 43550 | 1271 |
| 255 | 20241015 | 150800 | 23497136250 | 43550 | 43550 | 43600 | 43550 | 1178 |
| 256 | 20241015 | 150700 | 23445808300 | 43550 | 43600 | 43600 | 43550 | 593 |
| 257 | 20241015 | 150600 | 23419977250 | 43550 | 43500 | 43550 | 43500 | 4095 |
| 258 | 20241015 | 150500 | 23241690800 | 43500 | 43500 | 43550 | 43500 | 520 |
| 259 | 20241015 | 150400 | 23219068350 | 43500 | 43600 | 43600 | 43500 | 2192 |
| 260 | 20241015 | 150300 | 23123595000 | 43550 | 43550 | 43600 | 43550 | 3376 |
| 261 | 20241015 | 150200 | 22976564250 | 43600 | 43550 | 43600 | 43550 | 561 |
| 262 | 20241015 | 150100 | 22952130800 | 43550 | 43600 | 43600 | 43550 | 1089 |
| 263 | 20241015 | 150000 | 22904702700 | 43550 | 43500 | 43550 | 43500 | 1674 |
| 264 | 20241015 | 145900 | 22831813500 | 43500 | 43500 | 43550 | 43500 | 3430 |
| 265 | 20241015 | 145800 | 22682490450 | 43500 | 43500 | 43550 | 43500 | 453 |
| 266 | 20241015 | 145700 | 22662779350 | 43500 | 43500 | 43550 | 43500 | 548 |
| 267 | 20241015 | 145600 | 22638925950 | 43550 | 43550 | 43550 | 43500 | 2012 |
| 268 | 20241015 | 145500 | 22551320500 | 43550 | 43550 | 43600 | 43550 | 1299 |
| 269 | 20241015 | 145400 | 22494748950 | 43550 | 43550 | 43600 | 43550 | 1238 |
| 270 | 20241015 | 145300 | 22440834000 | 43550 | 43550 | 43600 | 43550 | 688 |
| 271 | 20241015 | 145200 | 22410871250 | 43550 | 43550 | 43550 | 43500 | 1158 |
| 272 | 20241015 | 145100 | 22360453400 | 43500 | 43550 | 43600 | 43500 | 1006 |
| 273 | 20241015 | 145000 | 22316646200 | 43550 | 43550 | 43600 | 43550 | 1172 |
| 274 | 20241015 | 144900 | 22265598950 | 43550 | 43550 | 43550 | 43550 | 390 |
| 275 | 20241015 | 144800 | 22248614450 | 43550 | 43600 | 43600 | 43550 | 673 |
| 276 | 20241015 | 144700 | 22219304700 | 43550 | 43600 | 43600 | 43550 | 989 |
| 277 | 20241015 | 144600 | 22176218850 | 43600 | 43550 | 43600 | 43550 | 269 |
| 278 | 20241015 | 144500 | 22164502550 | 43550 | 43550 | 43600 | 43550 | 167 |
| 279 | 20241015 | 144400 | 22157228750 | 43550 | 43550 | 43600 | 43550 | 623 |
| 280 | 20241015 | 144300 | 22130090150 | 43550 | 43550 | 43550 | 43550 | 518 |
| 281 | 20241015 | 144200 | 22107531250 | 43550 | 43500 | 43550 | 43500 | 1192 |
| 282 | 20241015 | 144100 | 22055631500 | 43550 | 43500 | 43550 | 43500 | 818 |
| 283 | 20241015 | 144000 | 22020044500 | 43500 | 43550 | 43550 | 43500 | 1757 |
| 284 | 20241015 | 143900 | 21943531250 | 43550 | 43550 | 43600 | 43550 | 1031 |
| 285 | 20241015 | 143800 | 21898630950 | 43550 | 43600 | 43600 | 43550 | 870 |
| 286 | 20241015 | 143700 | 21860734400 | 43600 | 43550 | 43600 | 43500 | 5982 |
| 287 | 20241015 | 143600 | 21600232850 | 43550 | 43500 | 43550 | 43500 | 693 |
| 288 | 20241015 | 143500 | 21570080050 | 43550 | 43500 | 43550 | 43500 | 1504 |
| 289 | 20241015 | 143400 | 21504653550 | 43550 | 43500 | 43550 | 43500 | 1847 |
| 290 | 20241015 | 143300 | 21424277100 | 43500 | 43600 | 43600 | 43500 | 6301 |
| 291 | 20241015 | 143200 | 21149912650 | 43550 | 43550 | 43600 | 43550 | 875 |
| 292 | 20241015 | 143100 | 21111803750 | 43550 | 43550 | 43600 | 43550 | 498 |
| 293 | 20241015 | 143000 | 21090115400 | 43600 | 43550 | 43600 | 43550 | 407 |
| 294 | 20241015 | 142900 | 21072388550 | 43550 | 43550 | 43600 | 43550 | 462 |
| 295 | 20241015 | 142800 | 21052268400 | 43600 | 43550 | 43600 | 43550 | 723 |
| 296 | 20241015 | 142700 | 21020779650 | 43550 | 43600 | 43600 | 43550 | 1835 |
| 297 | 20241015 | 142600 | 20940834850 | 43600 | 43600 | 43600 | 43600 | 545 |
| 298 | 20241015 | 142500 | 20917072850 | 43600 | 43550 | 43650 | 43550 | 1055 |
| 299 | 20241015 | 142400 | 20871076450 | 43550 | 43600 | 43650 | 43550 | 1102 |
| 300 | 20241015 | 142300 | 20823036850 | 43600 | 43600 | 43650 | 43600 | 640 |
| 301 | 20241015 | 142200 | 20795132800 | 43650 | 43600 | 43650 | 43600 | 411 |
| 302 | 20241015 | 142100 | 20777210050 | 43600 | 43600 | 43650 | 43600 | 245 |
| 303 | 20241015 | 142000 | 20766527550 | 43600 | 43600 | 43650 | 43600 | 658 |
| 304 | 20241015 | 141900 | 20737837950 | 43600 | 43600 | 43650 | 43600 | 458 |
| 305 | 20241015 | 141800 | 20717867600 | 43600 | 43600 | 43650 | 43600 | 547 |
| 306 | 20241015 | 141700 | 20694006650 | 43600 | 43600 | 43650 | 43600 | 1453 |
| 307 | 20241015 | 141600 | 20630628700 | 43600 | 43600 | 43600 | 43600 | 289 |
| 308 | 20241015 | 141500 | 20618028300 | 43600 | 43600 | 43650 | 43600 | 1223 |
| 309 | 20241015 | 141400 | 20564670600 | 43600 | 43650 | 43650 | 43600 | 1768 |
| 310 | 20241015 | 141300 | 20487561300 | 43650 | 43650 | 43700 | 43650 | 307 |
| 311 | 20241015 | 141200 | 20474160700 | 43650 | 43600 | 43700 | 43600 | 3063 |
| 312 | 20241015 | 141100 | 20340470450 | 43600 | 43600 | 43650 | 43600 | 441 |
| 313 | 20241015 | 141000 | 20321242600 | 43600 | 43600 | 43600 | 43600 | 137 |
| 314 | 20241015 | 140900 | 20315269400 | 43600 | 43600 | 43600 | 43600 | 501 |
| 315 | 20241015 | 140800 | 20293425800 | 43600 | 43600 | 43600 | 43600 | 3092 |
| 316 | 20241015 | 140700 | 20158614600 | 43600 | 43600 | 43650 | 43600 | 277 |
| 317 | 20241015 | 140600 | 20146534400 | 43650 | 43600 | 43650 | 43600 | 430 |
| 318 | 20241015 | 140500 | 20127785550 | 43600 | 43650 | 43650 | 43600 | 501 |
| 319 | 20241015 | 140400 | 20105937700 | 43650 | 43600 | 43650 | 43600 | 596 |
| 320 | 20241015 | 140300 | 20079941300 | 43600 | 43600 | 43650 | 43600 | 343 |
| 321 | 20241015 | 140200 | 20064986250 | 43600 | 43600 | 43600 | 43600 | 285 |
| 322 | 20241015 | 140100 | 20052560250 | 43600 | 43600 | 43650 | 43600 | 654 |
| 323 | 20241015 | 140000 | 20024045800 | 43650 | 43600 | 43650 | 43600 | 400 |
| 324 | 20241015 | 135900 | 20006600200 | 43600 | 43650 | 43700 | 43600 | 726 |
| 325 | 20241015 | 135800 | 19974910950 | 43650 | 43700 | 43700 | 43650 | 577 |
| 326 | 20241015 | 135700 | 19949703050 | 43700 | 43750 | 43750 | 43700 | 344 |
| 327 | 20241015 | 135600 | 19934670050 | 43700 | 43700 | 43750 | 43700 | 333 |
| 328 | 20241015 | 135500 | 19920116050 | 43700 | 43650 | 43750 | 43650 | 1445 |
| 329 | 20241015 | 135400 | 19856971750 | 43650 | 43700 | 43700 | 43650 | 451 |
| 330 | 20241015 | 135300 | 19837271700 | 43650 | 43650 | 43700 | 43650 | 227 |
| 331 | 20241015 | 135200 | 19827363000 | 43650 | 43650 | 43700 | 43650 | 3008 |
| 332 | 20241015 | 135100 | 19696052400 | 43600 | 43600 | 43650 | 43600 | 591 |
| 333 | 20241015 | 135000 | 19670284300 | 43600 | 43600 | 43650 | 43550 | 1644 |
| 334 | 20241015 | 134900 | 19598601050 | 43600 | 43600 | 43650 | 43600 | 398 |
| 335 | 20241015 | 134800 | 19581247300 | 43600 | 43600 | 43600 | 43550 | 715 |
| 336 | 20241015 | 134700 | 19550080650 | 43550 | 43600 | 43650 | 43550 | 562 |
| 337 | 20241015 | 134600 | 19525577750 | 43600 | 43600 | 43650 | 43600 | 577 |
| 338 | 20241015 | 134500 | 19500420250 | 43650 | 43600 | 43650 | 43600 | 516 |
| 339 | 20241015 | 134400 | 19477922600 | 43600 | 43600 | 43650 | 43600 | 982 |
| 340 | 20241015 | 134300 | 19435107000 | 43650 | 43600 | 43650 | 43600 | 765 |
| 341 | 20241015 | 134200 | 19401752250 | 43600 | 43600 | 43650 | 43600 | 3212 |
| 342 | 20241015 | 134100 | 19261708950 | 43600 | 43600 | 43650 | 43600 | 322 |
| 343 | 20241015 | 134000 | 19247669200 | 43650 | 43600 | 43650 | 43600 | 307 |
| 344 | 20241015 | 133900 | 19234282350 | 43600 | 43550 | 43650 | 43550 | 9170 |
| 345 | 20241015 | 133800 | 18834477050 | 43600 | 43550 | 43600 | 43500 | 7879 |
| 346 | 20241015 | 133700 | 18491369450 | 43500 | 43550 | 43600 | 43500 | 9142 |
| 347 | 20241015 | 133600 | 18093239250 | 43600 | 43600 | 43650 | 43600 | 3823 |
| 348 | 20241015 | 133500 | 17926555950 | 43600 | 43600 | 43650 | 43600 | 334 |
| 349 | 20241015 | 133400 | 17911987000 | 43650 | 43600 | 43650 | 43600 | 705 |
| 350 | 20241015 | 133300 | 17881248300 | 43600 | 43600 | 43650 | 43600 | 542 |
| 351 | 20241015 | 133200 | 17857616450 | 43600 | 43600 | 43650 | 43600 | 537 |
| 352 | 20241015 | 133100 | 17834200600 | 43600 | 43650 | 43650 | 43600 | 331 |
| 353 | 20241015 | 133000 | 17819768100 | 43600 | 43600 | 43650 | 43600 | 408 |
| 354 | 20241015 | 132900 | 17801979200 | 43600 | 43600 | 43650 | 43600 | 556 |
| 355 | 20241015 | 132800 | 17777737250 | 43600 | 43600 | 43600 | 43600 | 313 |
| 356 | 20241015 | 132700 | 17764090450 | 43600 | 43600 | 43650 | 43600 | 3785 |
| 357 | 20241015 | 132600 | 17599064400 | 43600 | 43600 | 43650 | 43600 | 801 |
| 358 | 20241015 | 132500 | 17564137550 | 43600 | 43600 | 43650 | 43600 | 375 |
| 359 | 20241015 | 132400 | 17547786850 | 43650 | 43600 | 43650 | 43600 | 351 |
| 360 | 20241015 | 132300 | 17532478950 | 43650 | 43600 | 43650 | 43600 | 358 |
| 361 | 20241015 | 132200 | 17516867500 | 43600 | 43600 | 43650 | 43600 | 552 |
| 362 | 20241015 | 132100 | 17492799750 | 43600 | 43600 | 43650 | 43600 | 424 |
| 363 | 20241015 | 132000 | 17474313200 | 43600 | 43600 | 43650 | 43600 | 359 |
| 364 | 20241015 | 131900 | 17458657450 | 43600 | 43600 | 43650 | 43600 | 801 |
| 365 | 20241015 | 131800 | 17423710100 | 43600 | 43650 | 43650 | 43600 | 935 |
| 366 | 20241015 | 131700 | 17382909600 | 43650 | 43650 | 43700 | 43650 | 241 |
| 367 | 20241015 | 131600 | 17372387300 | 43700 | 43650 | 43700 | 43650 | 117 |
| 368 | 20241015 | 131500 | 17367280200 | 43650 | 43650 | 43700 | 43650 | 583 |
| 369 | 20241015 | 131400 | 17341830000 | 43650 | 43650 | 43700 | 43650 | 393 |
| 370 | 20241015 | 131300 | 17324671000 | 43650 | 43650 | 43700 | 43650 | 706 |
| 371 | 20241015 | 131200 | 17293853200 | 43650 | 43650 | 43650 | 43650 | 156 |
| 372 | 20241015 | 131100 | 17287043800 | 43700 | 43700 | 43700 | 43700 | 612 |
| 373 | 20241015 | 131000 | 17260299400 | 43700 | 43700 | 43750 | 43700 | 1476 |
| 374 | 20241015 | 130900 | 17195786550 | 43700 | 43750 | 43750 | 43700 | 2004 |
| 375 | 20241015 | 130800 | 17108119600 | 43800 | 43750 | 43800 | 43750 | 188 |
| 376 | 20241015 | 130700 | 17099894250 | 43750 | 43700 | 43800 | 43700 | 1088 |
| 377 | 20241015 | 130600 | 17052294450 | 43700 | 43650 | 43750 | 43650 | 1901 |
| 378 | 20241015 | 130500 | 16969218750 | 43650 | 43650 | 43700 | 43650 | 265 |
| 379 | 20241015 | 130400 | 16957647500 | 43650 | 43650 | 43700 | 43650 | 273 |
| 380 | 20241015 | 130300 | 16945721000 | 43700 | 43650 | 43700 | 43650 | 162 |
| 381 | 20241015 | 130200 | 16938644150 | 43650 | 43600 | 43700 | 43600 | 1925 |
| 382 | 20241015 | 130100 | 16854611900 | 43650 | 43650 | 43650 | 43600 | 507 |
| 383 | 20241015 | 130000 | 16832492350 | 43650 | 43650 | 43650 | 43600 | 116 |
| 384 | 20241015 | 125900 | 16827432500 | 43650 | 43600 | 43650 | 43600 | 2404 |
| 385 | 20241015 | 125800 | 16722615650 | 43600 | 43650 | 43650 | 43600 | 295 |
| 386 | 20241015 | 125700 | 16709743750 | 43650 | 43600 | 43650 | 43600 | 194 |
| 387 | 20241015 | 125600 | 16701281200 | 43600 | 43600 | 43650 | 43600 | 437 |
| 388 | 20241015 | 125500 | 16682213450 | 43650 | 43650 | 43650 | 43600 | 3318 |
| 389 | 20241015 | 125400 | 16537397450 | 43650 | 43650 | 43650 | 43600 | 484 |
| 390 | 20241015 | 125300 | 16516293200 | 43600 | 43600 | 43650 | 43600 | 761 |
| 391 | 20241015 | 125200 | 16483111450 | 43600 | 43650 | 43650 | 43600 | 537 |
| 392 | 20241015 | 125100 | 16459697300 | 43650 | 43650 | 43650 | 43600 | 727 |
| 393 | 20241015 | 125000 | 16427998250 | 43650 | 43600 | 43650 | 43600 | 229 |
| 394 | 20241015 | 124900 | 16418009300 | 43600 | 43650 | 43650 | 43600 | 352 |
| 395 | 20241015 | 124800 | 16402648300 | 43600 | 43600 | 43650 | 43600 | 649 |
| 396 | 20241015 | 124700 | 16374348100 | 43600 | 43600 | 43650 | 43600 | 238 |
| 397 | 20241015 | 124600 | 16363970900 | 43600 | 43600 | 43650 | 43600 | 1191 |
| 398 | 20241015 | 124500 | 16312040650 | 43600 | 43600 | 43650 | 43600 | 816 |
| 399 | 20241015 | 124400 | 16276460000 | 43650 | 43600 | 43650 | 43600 | 924 |
| 400 | 20241015 | 124300 | 16236170000 | 43600 | 43650 | 43650 | 43600 | 670 |
| 401 | 20241015 | 124200 | 16206952100 | 43650 | 43600 | 43650 | 43600 | 1031 |
| 402 | 20241015 | 124100 | 16161996600 | 43600 | 43650 | 43650 | 43600 | 538 |
| 403 | 20241015 | 124000 | 16138535650 | 43650 | 43650 | 43650 | 43600 | 163 |
| 404 | 20241015 | 123900 | 16131426950 | 43600 | 43650 | 43650 | 43600 | 829 |
| 405 | 20241015 | 123800 | 16095268250 | 43600 | 43650 | 43650 | 43600 | 277 |
| 406 | 20241015 | 123700 | 16083188800 | 43650 | 43600 | 43650 | 43600 | 160 |
| 407 | 20241015 | 123600 | 16076211050 | 43650 | 43600 | 43650 | 43600 | 496 |
| 408 | 20241015 | 123500 | 16054573100 | 43650 | 43650 | 43650 | 43600 | 1134 |
| 409 | 20241015 | 123400 | 16005078850 | 43600 | 43600 | 43650 | 43600 | 353 |
| 410 | 20241015 | 123300 | 15989685100 | 43650 | 43650 | 43650 | 43600 | 310 |
| 411 | 20241015 | 123200 | 15976166850 | 43650 | 43600 | 43650 | 43600 | 561 |
| 412 | 20241015 | 123100 | 15951702250 | 43600 | 43650 | 43650 | 43600 | 1518 |
| 413 | 20241015 | 123000 | 15885507700 | 43600 | 43600 | 43650 | 43600 | 468 |
| 414 | 20241015 | 122900 | 15865102100 | 43600 | 43600 | 43650 | 43600 | 1288 |
| 415 | 20241015 | 122800 | 15808942150 | 43600 | 43600 | 43650 | 43600 | 496 |
| 416 | 20241015 | 122700 | 15787314400 | 43600 | 43650 | 43650 | 43600 | 115 |
| 417 | 20241015 | 122600 | 15782299050 | 43600 | 43600 | 43650 | 43600 | 913 |
| 418 | 20241015 | 122500 | 15742472850 | 43600 | 43600 | 43650 | 43600 | 385 |
| 419 | 20241015 | 122400 | 15725683900 | 43600 | 43600 | 43650 | 43600 | 365 |
| 420 | 20241015 | 122300 | 15709769100 | 43650 | 43600 | 43650 | 43600 | 1022 |
| 421 | 20241015 | 122200 | 15665206900 | 43600 | 43650 | 43650 | 43600 | 2041 |
| 422 | 20241015 | 122100 | 15576129550 | 43650 | 43650 | 43700 | 43650 | 408 |
| 423 | 20241015 | 122000 | 15558319500 | 43650 | 43650 | 43700 | 43650 | 3638 |
| 424 | 20241015 | 121900 | 15399520350 | 43650 | 43700 | 43700 | 43650 | 292 |
| 425 | 20241015 | 121800 | 15386771600 | 43650 | 43700 | 43700 | 43650 | 1280 |
| 426 | 20241015 | 121700 | 15330894000 | 43650 | 43650 | 43700 | 43650 | 794 |
| 427 | 20241015 | 121600 | 15296235400 | 43650 | 43700 | 43700 | 43650 | 516 |
| 428 | 20241015 | 121500 | 15273704500 | 43650 | 43650 | 43700 | 43650 | 397 |
| 429 | 20241015 | 121400 | 15256371750 | 43650 | 43650 | 43700 | 43650 | 1069 |
| 430 | 20241015 | 121300 | 15209703950 | 43700 | 43650 | 43700 | 43650 | 333 |
| 431 | 20241015 | 121200 | 15195164950 | 43650 | 43650 | 43700 | 43650 | 115 |
| 432 | 20241015 | 121100 | 15190142950 | 43650 | 43650 | 43700 | 43650 | 559 |
| 433 | 20241015 | 121000 | 15165741400 | 43650 | 43700 | 43700 | 43650 | 322 |
| 434 | 20241015 | 120900 | 15151684800 | 43700 | 43650 | 43700 | 43650 | 109 |
| 435 | 20241015 | 120800 | 15146921850 | 43700 | 43650 | 43700 | 43600 | 182 |
| 436 | 20241015 | 120700 | 15138978050 | 43650 | 43600 | 43650 | 43600 | 2433 |
| 437 | 20241015 | 120600 | 15032797050 | 43600 | 43600 | 43650 | 43600 | 447 |
| 438 | 20241015 | 120500 | 15013304900 | 43650 | 43600 | 43650 | 43600 | 1032 |
| 439 | 20241015 | 120400 | 14968270700 | 43600 | 43600 | 43650 | 43600 | 782 |
| 440 | 20241015 | 120300 | 14934173200 | 43600 | 43600 | 43650 | 43600 | 193 |
| 441 | 20241015 | 120200 | 14925758300 | 43600 | 43650 | 43650 | 43600 | 182 |
| 442 | 20241015 | 120100 | 14917818950 | 43650 | 43600 | 43650 | 43600 | 1004 |
| 443 | 20241015 | 120000 | 14874005200 | 43650 | 43650 | 43650 | 43600 | 273 |
| 444 | 20241015 | 115900 | 14862099150 | 43600 | 43700 | 43750 | 43600 | 5987 |
| 445 | 20241015 | 115800 | 14600741600 | 43700 | 43700 | 43700 | 43700 | 240 |
| 446 | 20241015 | 115700 | 14590253600 | 43700 | 43700 | 43700 | 43700 | 809 |
| 447 | 20241015 | 115600 | 14554900300 | 43700 | 43700 | 43750 | 43700 | 50 |
| 448 | 20241015 | 115500 | 14552714750 | 43700 | 43700 | 43750 | 43700 | 931 |
| 449 | 20241015 | 115400 | 14512028200 | 43700 | 43700 | 43750 | 43700 | 855 |
| 450 | 20241015 | 115300 | 14474633650 | 43700 | 43700 | 43750 | 43700 | 254 |
| 451 | 20241015 | 115200 | 14463533250 | 43700 | 43750 | 43750 | 43700 | 464 |
| 452 | 20241015 | 115100 | 14443238250 | 43700 | 43750 | 43750 | 43700 | 338 |
| 453 | 20241015 | 115000 | 14428454450 | 43750 | 43700 | 43800 | 43700 | 1128 |
| 454 | 20241015 | 114900 | 14379104450 | 43700 | 43700 | 43750 | 43700 | 533 |
| 455 | 20241015 | 114800 | 14355810450 | 43700 | 43750 | 43800 | 43700 | 923 |
| 456 | 20241015 | 114700 | 14315426700 | 43750 | 43750 | 43800 | 43750 | 517 |
| 457 | 20241015 | 114600 | 14292807350 | 43800 | 43800 | 43800 | 43750 | 1346 |
| 458 | 20241015 | 114500 | 14233856150 | 43750 | 43650 | 43800 | 43650 | 3668 |
| 459 | 20241015 | 114400 | 14073526500 | 43650 | 43650 | 43700 | 43650 | 1006 |
| 460 | 20241015 | 114300 | 14029575600 | 43650 | 43650 | 43700 | 43650 | 292 |
| 461 | 20241015 | 114200 | 14016825700 | 43650 | 43650 | 43700 | 43650 | 292 |
| 462 | 20241015 | 114100 | 14004071500 | 43700 | 43650 | 43700 | 43650 | 362 |
| 463 | 20241015 | 114000 | 13988264350 | 43650 | 43650 | 43700 | 43650 | 1108 |
| 464 | 20241015 | 113900 | 13939890800 | 43650 | 43650 | 43700 | 43650 | 593 |
| 465 | 20241015 | 113800 | 13913996200 | 43650 | 43650 | 43700 | 43650 | 645 |
| 466 | 20241015 | 113700 | 13885839950 | 43650 | 43650 | 43700 | 43650 | 237 |
| 467 | 20241015 | 113600 | 13875484650 | 43650 | 43700 | 43700 | 43650 | 271 |
| 468 | 20241015 | 113500 | 13863655450 | 43650 | 43650 | 43700 | 43650 | 311 |
| 469 | 20241015 | 113400 | 13850077850 | 43650 | 43650 | 43700 | 43650 | 160 |
| 470 | 20241015 | 113300 | 13843093250 | 43700 | 43650 | 43700 | 43650 | 730 |
| 471 | 20241015 | 113200 | 13811228600 | 43650 | 43600 | 43650 | 43600 | 338 |
| 472 | 20241015 | 113100 | 13796489900 | 43600 | 43650 | 43700 | 43600 | 1530 |
| 473 | 20241015 | 113000 | 13729699750 | 43650 | 43650 | 43700 | 43650 | 68 |
| 474 | 20241015 | 112900 | 13726731500 | 43650 | 43700 | 43700 | 43650 | 307 |
| 475 | 20241015 | 112800 | 13713323100 | 43700 | 43650 | 43700 | 43650 | 1715 |
| 476 | 20241015 | 112700 | 13638423900 | 43650 | 43700 | 43700 | 43650 | 1840 |
| 477 | 20241015 | 112600 | 13558031850 | 43700 | 43700 | 43700 | 43700 | 312 |
| 478 | 20241015 | 112500 | 13544397450 | 43700 | 43700 | 43750 | 43700 | 1087 |
| 479 | 20241015 | 112400 | 13496892300 | 43750 | 43750 | 43750 | 43700 | 1605 |
| 480 | 20241015 | 112300 | 13426694000 | 43750 | 43750 | 43800 | 43750 | 635 |
| 481 | 20241015 | 112200 | 13398912000 | 43750 | 43750 | 43800 | 43750 | 468 |
| 482 | 20241015 | 112100 | 13378434150 | 43800 | 43800 | 43800 | 43750 | 261 |
| 483 | 20241015 | 112000 | 13367005000 | 43800 | 43750 | 43800 | 43750 | 535 |
| 484 | 20241015 | 111900 | 13343594550 | 43750 | 43800 | 43800 | 43750 | 1143 |
| 485 | 20241015 | 111800 | 13293550500 | 43800 | 43800 | 43850 | 43800 | 778 |
| 486 | 20241015 | 111700 | 13259471650 | 43850 | 43800 | 43850 | 43800 | 521 |
| 487 | 20241015 | 111600 | 13236648400 | 43800 | 43850 | 43850 | 43800 | 456 |
| 488 | 20241015 | 111500 | 13216674450 | 43800 | 43800 | 43850 | 43800 | 864 |
| 489 | 20241015 | 111400 | 13178828300 | 43800 | 43850 | 43850 | 43800 | 754 |
| 490 | 20241015 | 111300 | 13145799800 | 43800 | 43800 | 43850 | 43800 | 947 |
| 491 | 20241015 | 111200 | 13104321150 | 43800 | 43850 | 43900 | 43800 | 2779 |
| 492 | 20241015 | 111100 | 12982466650 | 43900 | 43900 | 43900 | 43850 | 207 |
| 493 | 20241015 | 111000 | 12973386600 | 43900 | 43900 | 43900 | 43850 | 122 |
| 494 | 20241015 | 110900 | 12968032950 | 43900 | 43900 | 43900 | 43850 | 524 |
| 495 | 20241015 | 110800 | 12945037900 | 43850 | 43900 | 43900 | 43850 | 713 |
| 496 | 20241015 | 110700 | 12913749600 | 43850 | 43900 | 43900 | 43850 | 591 |
| 497 | 20241015 | 110600 | 12887805900 | 43900 | 43900 | 43950 | 43850 | 1388 |
| 498 | 20241015 | 110500 | 12826835600 | 43900 | 43950 | 43950 | 43900 | 2727 |
| 499 | 20241015 | 110400 | 12707079150 | 43950 | 43950 | 43950 | 43900 | 585 |
| 500 | 20241015 | 110300 | 12681373400 | 43900 | 43950 | 44000 | 43900 | 2329 |
| 501 | 20241015 | 110200 | 12578987800 | 43950 | 43950 | 43950 | 43950 | 2230 |
| 502 | 20241015 | 110100 | 12480979300 | 43950 | 43950 | 43950 | 43900 | 610 |
| 503 | 20241015 | 110000 | 12454177500 | 43900 | 43900 | 43950 | 43900 | 746 |
| 504 | 20241015 | 105900 | 12421427100 | 43900 | 43850 | 43950 | 43850 | 5141 |
| 505 | 20241015 | 105800 | 12195774000 | 43850 | 43900 | 43900 | 43850 | 255 |
| 506 | 20241015 | 105700 | 12184582250 | 43900 | 43900 | 43950 | 43900 | 2830 |
| 507 | 20241015 | 105600 | 12060303700 | 43900 | 43900 | 43950 | 43900 | 571 |
| 508 | 20241015 | 105500 | 12035217600 | 43900 | 43950 | 43950 | 43900 | 1701 |
| 509 | 20241015 | 105400 | 11960540650 | 43900 | 43900 | 43950 | 43900 | 200 |
| 510 | 20241015 | 105300 | 11951758850 | 43900 | 43950 | 43950 | 43900 | 1638 |
| 511 | 20241015 | 105200 | 11879794750 | 43950 | 43950 | 43950 | 43900 | 247 |
| 512 | 20241015 | 105100 | 11868951250 | 43950 | 43900 | 43950 | 43900 | 2069 |
| 513 | 20241015 | 105000 | 11778078550 | 43950 | 43950 | 44000 | 43900 | 2472 |
| 514 | 20241015 | 104900 | 11669435000 | 43950 | 43850 | 44000 | 43850 | 10946 |
| 515 | 20241015 | 104800 | 11188690350 | 43850 | 43900 | 43900 | 43850 | 453 |
| 516 | 20241015 | 104700 | 11168819250 | 43850 | 43850 | 43900 | 43850 | 546 |
| 517 | 20241015 | 104600 | 11144866300 | 43850 | 43850 | 43900 | 43850 | 483 |
| 518 | 20241015 | 104500 | 11123679150 | 43850 | 43800 | 43900 | 43750 | 5079 |
| 519 | 20241015 | 104400 | 10901021000 | 43850 | 43800 | 43850 | 43800 | 662 |
| 520 | 20241015 | 104300 | 10872019550 | 43850 | 43800 | 43850 | 43800 | 1136 |
| 521 | 20241015 | 104200 | 10822261400 | 43850 | 43800 | 43850 | 43750 | 2531 |
| 522 | 20241015 | 104100 | 10711395200 | 43800 | 43750 | 43800 | 43750 | 916 |
| 523 | 20241015 | 104000 | 10671280400 | 43750 | 43750 | 43800 | 43750 | 1364 |
| 524 | 20241015 | 103900 | 10611605050 | 43750 | 43650 | 43800 | 43650 | 4660 |
| 525 | 20241015 | 103800 | 10407829300 | 43700 | 43600 | 43700 | 43600 | 3375 |
| 526 | 20241015 | 103700 | 10260507800 | 43600 | 43600 | 43600 | 43600 | 276 |
| 527 | 20241015 | 103600 | 10248474200 | 43600 | 43650 | 43650 | 43600 | 709 |
| 528 | 20241015 | 103500 | 10217560700 | 43600 | 43600 | 43650 | 43600 | 1091 |
| 529 | 20241015 | 103400 | 10169966050 | 43600 | 43650 | 43650 | 43600 | 643 |
| 530 | 20241015 | 103300 | 10141929500 | 43600 | 43550 | 43650 | 43550 | 2349 |
| 531 | 20241015 | 103200 | 10039532400 | 43550 | 43600 | 43600 | 43550 | 424 |
| 532 | 20241015 | 103100 | 10021059150 | 43550 | 43550 | 43600 | 43550 | 340 |
| 533 | 20241015 | 103000 | 10006244250 | 43550 | 43550 | 43550 | 43500 | 576 |
| 534 | 20241015 | 102900 | 9981164650 | 43500 | 43500 | 43550 | 43500 | 434 |
| 535 | 20241015 | 102800 | 9962283700 | 43500 | 43600 | 43600 | 43500 | 951 |
| 536 | 20241015 | 102700 | 9920877600 | 43550 | 43550 | 43550 | 43550 | 214 |
| 537 | 20241015 | 102600 | 9911557900 | 43550 | 43600 | 43600 | 43550 | 763 |
| 538 | 20241015 | 102500 | 9878294500 | 43550 | 43550 | 43600 | 43550 | 1831 |
| 539 | 20241015 | 102400 | 9798553250 | 43550 | 43550 | 43600 | 43550 | 161 |
| 540 | 20241015 | 102300 | 9791540350 | 43550 | 43500 | 43600 | 43500 | 2792 |
| 541 | 20241015 | 102200 | 9670016850 | 43500 | 43500 | 43500 | 43450 | 1246 |
| 542 | 20241015 | 102100 | 9615832250 | 43500 | 43450 | 43500 | 43450 | 436 |
| 543 | 20241015 | 102000 | 9596885950 | 43500 | 43500 | 43500 | 43450 | 408 |
| 544 | 20241015 | 101900 | 9579145700 | 43500 | 43500 | 43500 | 43450 | 2974 |
| 545 | 20241015 | 101800 | 9449873400 | 43450 | 43500 | 43500 | 43450 | 3473 |
| 546 | 20241015 | 101700 | 9298808150 | 43500 | 43500 | 43550 | 43500 | 644 |
| 547 | 20241015 | 101600 | 9270793500 | 43500 | 43500 | 43550 | 43500 | 888 |
| 548 | 20241015 | 101500 | 9232164350 | 43550 | 43500 | 43550 | 43500 | 178 |
| 549 | 20241015 | 101400 | 9224420750 | 43500 | 43500 | 43550 | 43500 | 668 |
| 550 | 20241015 | 101300 | 9195360200 | 43550 | 43500 | 43550 | 43450 | 945 |
| 551 | 20241015 | 101200 | 9154251950 | 43500 | 43500 | 43500 | 43450 | 2457 |
| 552 | 20241015 | 101100 | 9047389650 | 43450 | 43500 | 43500 | 43450 | 784 |
| 553 | 20241015 | 101000 | 9013309850 | 43450 | 43500 | 43500 | 43450 | 2422 |
| 554 | 20241015 | 100900 | 8907960550 | 43500 | 43500 | 43550 | 43500 | 4414 |
| 555 | 20241015 | 100800 | 8715948750 | 43550 | 43500 | 43550 | 43500 | 1154 |
| 556 | 20241015 | 100700 | 8665747950 | 43500 | 43500 | 43550 | 43500 | 2367 |
| 557 | 20241015 | 100600 | 8562678800 | 43500 | 43500 | 43550 | 43500 | 560 |
| 558 | 20241015 | 100500 | 8538318500 | 43500 | 43550 | 43550 | 43500 | 2033 |
| 559 | 20241015 | 100400 | 8449882650 | 43500 | 43550 | 43550 | 43500 | 10399 |
| 560 | 20241015 | 100300 | 7997513800 | 43500 | 43550 | 43550 | 43500 | 1379 |
| 561 | 20241015 | 100200 | 7937520950 | 43500 | 43500 | 43600 | 43500 | 785 |
| 562 | 20241015 | 100100 | 7903336000 | 43550 | 43500 | 43600 | 43500 | 1090 |
| 563 | 20241015 | 100000 | 7855870450 | 43550 | 43600 | 43650 | 43500 | 8107 |
| 564 | 20241015 | 095900 | 7502733950 | 43600 | 43550 | 43650 | 43550 | 2582 |
| 565 | 20241015 | 095800 | 7390157700 | 43600 | 43600 | 43600 | 43550 | 1582 |
| 566 | 20241015 | 095700 | 7321208450 | 43600 | 43600 | 43600 | 43550 | 3333 |
| 567 | 20241015 | 095600 | 7175906500 | 43600 | 43600 | 43600 | 43550 | 425 |
| 568 | 20241015 | 095500 | 7157392650 | 43550 | 43600 | 43600 | 43550 | 342 |
| 569 | 20241015 | 095400 | 7142495000 | 43600 | 43550 | 43600 | 43550 | 1808 |
| 570 | 20241015 | 095300 | 7063742350 | 43550 | 43600 | 43600 | 43550 | 4630 |
| 571 | 20241015 | 095200 | 6861878900 | 43650 | 43600 | 43700 | 43600 | 686 |
| 572 | 20241015 | 095100 | 6831942100 | 43650 | 43600 | 43650 | 43600 | 255 |
| 573 | 20241015 | 095000 | 6820818350 | 43600 | 43550 | 43600 | 43550 | 1074 |
| 574 | 20241015 | 094900 | 6774010350 | 43550 | 43550 | 43600 | 43550 | 487 |
| 575 | 20241015 | 094800 | 6752789550 | 43550 | 43500 | 43600 | 43500 | 6902 |
| 576 | 20241015 | 094700 | 6452260000 | 43550 | 43550 | 43550 | 43500 | 7676 |
| 577 | 20241015 | 094600 | 6117990250 | 43550 | 43650 | 43650 | 43550 | 5018 |
| 578 | 20241015 | 094500 | 5899203500 | 43650 | 43650 | 43700 | 43650 | 1194 |
| 579 | 20241015 | 094400 | 5847079400 | 43650 | 43700 | 43700 | 43650 | 1789 |
| 580 | 20241015 | 094300 | 5768988750 | 43650 | 43750 | 43800 | 43650 | 1562 |
| 581 | 20241015 | 094200 | 5700674150 | 43750 | 43800 | 43800 | 43750 | 974 |
| 582 | 20241015 | 094100 | 5658050800 | 43800 | 43600 | 43800 | 43600 | 9828 |
| 583 | 20241015 | 094000 | 5228675050 | 43650 | 43600 | 43650 | 43600 | 1188 |
| 584 | 20241015 | 093900 | 5176844600 | 43650 | 43550 | 43650 | 43550 | 3618 |
| 585 | 20241015 | 093800 | 5019080800 | 43550 | 43600 | 43600 | 43550 | 1264 |
| 586 | 20241015 | 093700 | 4964031250 | 43550 | 43550 | 43600 | 43500 | 8385 |
| 587 | 20241015 | 093600 | 4598843800 | 43600 | 43700 | 43700 | 43600 | 6114 |
| 588 | 20241015 | 093500 | 4332144600 | 43650 | 43550 | 43700 | 43550 | 1042 |
| 589 | 20241015 | 093400 | 4286680900 | 43550 | 43600 | 43600 | 43550 | 4945 |
| 590 | 20241015 | 093300 | 4071093650 | 43600 | 43550 | 43700 | 43550 | 4014 |
| 591 | 20241015 | 093200 | 3895976900 | 43550 | 43550 | 43600 | 43500 | 2325 |
| 592 | 20241015 | 093100 | 3794710100 | 43600 | 43600 | 43600 | 43550 | 773 |
| 593 | 20241015 | 093000 | 3761044200 | 43550 | 43550 | 43600 | 43500 | 3147 |
| 594 | 20241015 | 092900 | 3623998050 | 43550 | 43550 | 43600 | 43550 | 3451 |
| 595 | 20241015 | 092800 | 3473681000 | 43600 | 43600 | 43600 | 43550 | 2491 |
| 596 | 20241015 | 092700 | 3365108900 | 43600 | 43700 | 43750 | 43550 | 10216 |
| 597 | 20241015 | 092600 | 2919305850 | 43700 | 43700 | 43750 | 43700 | 831 |
| 598 | 20241015 | 092500 | 2882972150 | 43700 | 43750 | 43750 | 43700 | 400 |
| 599 | 20241015 | 092400 | 2865487700 | 43700 | 43700 | 43750 | 43700 | 564 |
| 600 | 20241015 | 092300 | 2840834150 | 43750 | 43650 | 43750 | 43650 | 1675 |
| 601 | 20241015 | 092200 | 2767636800 | 43700 | 43650 | 43700 | 43650 | 765 |
| 602 | 20241015 | 092100 | 2734225950 | 43700 | 43850 | 43850 | 43650 | 4727 |
| 603 | 20241015 | 092000 | 2527569200 | 43800 | 43800 | 43850 | 43750 | 1148 |
| 604 | 20241015 | 091900 | 2477289150 | 43850 | 43900 | 43900 | 43800 | 732 |
| 605 | 20241015 | 091800 | 2445208500 | 43900 | 43800 | 43900 | 43750 | 1326 |
| 606 | 20241015 | 091700 | 2387097950 | 43850 | 43700 | 43850 | 43650 | 4009 |
| 607 | 20241015 | 091600 | 2211840500 | 43700 | 43900 | 43950 | 43700 | 4458 |
| 608 | 20241015 | 091500 | 2016498500 | 43950 | 43900 | 43950 | 43900 | 3491 |
| 609 | 20241015 | 091400 | 1863159550 | 43850 | 43800 | 43950 | 43700 | 6212 |
| 610 | 20241015 | 091300 | 1590839450 | 43800 | 43850 | 43850 | 43800 | 1199 |
| 611 | 20241015 | 091200 | 1538322650 | 43850 | 43800 | 43850 | 43800 | 2460 |
| 612 | 20241015 | 091100 | 1430520150 | 43850 | 43850 | 43850 | 43800 | 1312 |
| 613 | 20241015 | 091000 | 1373019450 | 43850 | 43750 | 43850 | 43750 | 1973 |
| 614 | 20241015 | 090900 | 1286573150 | 43750 | 43800 | 43800 | 43750 | 748 |
| 615 | 20241015 | 090800 | 1253832850 | 43800 | 43850 | 43850 | 43700 | 3719 |
| 616 | 20241015 | 090700 | 1091038400 | 43850 | 43800 | 43850 | 43750 | 2386 |
| 617 | 20241015 | 090600 | 986555650 | 43800 | 43850 | 43850 | 43750 | 1080 |
| 618 | 20241015 | 090500 | 939272850 | 43800 | 43800 | 43850 | 43750 | 1619 |
| 619 | 20241015 | 090400 | 868390600 | 43750 | 43850 | 43850 | 43750 | 2984 |
| 620 | 20241015 | 090300 | 737591150 | 43850 | 43800 | 43850 | 43750 | 3672 |
| 621 | 20241015 | 090200 | 576745450 | 43800 | 43650 | 43800 | 43600 | 4582 |
| 622 | 20241015 | 090100 | 376549350 | 43650 | 43550 | 43650 | 43550 | 3039 |
| 623 | 20241015 | 090000 | 243999500 | 43600 | 43550 | 43650 | 43550 | 5375 |