34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 193400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 3 | 20241015 | 193300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 4 | 20241015 | 193200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 5 | 20241015 | 193100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 6 | 20241015 | 193000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 7 | 20241015 | 192900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 8 | 20241015 | 192800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 9 | 20241015 | 192700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 10 | 20241015 | 192600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 11 | 20241015 | 192500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 12 | 20241015 | 192400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 13 | 20241015 | 192300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 14 | 20241015 | 192200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 15 | 20241015 | 192100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 16 | 20241015 | 192000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 17 | 20241015 | 191900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 18 | 20241015 | 191800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 19 | 20241015 | 191700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 20 | 20241015 | 191600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 21 | 20241015 | 191500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 22 | 20241015 | 191400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 23 | 20241015 | 191300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 24 | 20241015 | 191200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 25 | 20241015 | 191100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 26 | 20241015 | 191000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 27 | 20241015 | 190900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 28 | 20241015 | 190800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 29 | 20241015 | 190700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 30 | 20241015 | 190600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 31 | 20241015 | 190500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 32 | 20241015 | 190400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 33 | 20241015 | 190300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 34 | 20241015 | 190200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 35 | 20241015 | 190100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 36 | 20241015 | 190000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 37 | 20241015 | 185900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 38 | 20241015 | 185800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 39 | 20241015 | 185700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 40 | 20241015 | 185600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 41 | 20241015 | 185500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 42 | 20241015 | 185400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 43 | 20241015 | 185300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 44 | 20241015 | 185200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 45 | 20241015 | 185100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 46 | 20241015 | 185000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 47 | 20241015 | 184900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 48 | 20241015 | 184800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 49 | 20241015 | 184700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 50 | 20241015 | 184600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 51 | 20241015 | 184500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 52 | 20241015 | 184400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 53 | 20241015 | 184300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 54 | 20241015 | 184200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 55 | 20241015 | 184100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 56 | 20241015 | 184000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 57 | 20241015 | 183900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 58 | 20241015 | 183800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 59 | 20241015 | 183700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 60 | 20241015 | 183600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 61 | 20241015 | 183500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 62 | 20241015 | 183400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 63 | 20241015 | 183300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 64 | 20241015 | 183200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 65 | 20241015 | 183100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 66 | 20241015 | 183000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 67 | 20241015 | 182900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 68 | 20241015 | 182800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 69 | 20241015 | 182700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 70 | 20241015 | 182600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 71 | 20241015 | 182500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 72 | 20241015 | 182400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 73 | 20241015 | 182300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 74 | 20241015 | 182200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 75 | 20241015 | 182100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 76 | 20241015 | 182000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 77 | 20241015 | 181900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 78 | 20241015 | 181800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 79 | 20241015 | 181700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 80 | 20241015 | 181600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 81 | 20241015 | 181500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 82 | 20241015 | 181400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 83 | 20241015 | 181300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 84 | 20241015 | 181200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 85 | 20241015 | 181100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 86 | 20241015 | 181000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 87 | 20241015 | 180900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 88 | 20241015 | 180800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 89 | 20241015 | 180700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 90 | 20241015 | 180600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 91 | 20241015 | 180500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 92 | 20241015 | 180400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 93 | 20241015 | 180300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 94 | 20241015 | 180200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 95 | 20241015 | 180100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 96 | 20241015 | 180000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 97 | 20241015 | 175900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 98 | 20241015 | 175800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 99 | 20241015 | 175700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 100 | 20241015 | 175600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 101 | 20241015 | 175500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 102 | 20241015 | 175400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 103 | 20241015 | 175300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 104 | 20241015 | 175200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 105 | 20241015 | 175100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 106 | 20241015 | 175000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 107 | 20241015 | 174900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 108 | 20241015 | 174800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 109 | 20241015 | 174700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 110 | 20241015 | 174600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 111 | 20241015 | 174500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 112 | 20241015 | 174400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 113 | 20241015 | 174300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 114 | 20241015 | 174200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 115 | 20241015 | 174100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 116 | 20241015 | 174000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 117 | 20241015 | 173900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 118 | 20241015 | 173800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 119 | 20241015 | 173700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 120 | 20241015 | 173600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 121 | 20241015 | 173500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 122 | 20241015 | 173400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 123 | 20241015 | 173300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 124 | 20241015 | 173200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 125 | 20241015 | 173100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 126 | 20241015 | 173000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 127 | 20241015 | 172900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 128 | 20241015 | 172800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 129 | 20241015 | 172700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 130 | 20241015 | 172600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 131 | 20241015 | 172500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 132 | 20241015 | 172400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 133 | 20241015 | 172300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 134 | 20241015 | 172200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 135 | 20241015 | 172100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 136 | 20241015 | 172000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 137 | 20241015 | 171900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 138 | 20241015 | 171800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 139 | 20241015 | 171700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 140 | 20241015 | 171600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 141 | 20241015 | 171500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 142 | 20241015 | 171400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 143 | 20241015 | 171300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 144 | 20241015 | 171200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 145 | 20241015 | 171100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 146 | 20241015 | 171000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 147 | 20241015 | 170900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 148 | 20241015 | 170800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 149 | 20241015 | 170700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 150 | 20241015 | 170600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 151 | 20241015 | 170500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 152 | 20241015 | 170400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 153 | 20241015 | 170300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 154 | 20241015 | 170200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 155 | 20241015 | 170100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 156 | 20241015 | 170000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 157 | 20241015 | 165900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 158 | 20241015 | 165800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 159 | 20241015 | 165700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 160 | 20241015 | 165600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 161 | 20241015 | 165500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 162 | 20241015 | 165400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 163 | 20241015 | 165300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 164 | 20241015 | 165200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 165 | 20241015 | 165100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 166 | 20241015 | 165000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 167 | 20241015 | 164900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 168 | 20241015 | 164800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 169 | 20241015 | 164700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 170 | 20241015 | 164600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20241015 | 164500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20241015 | 164400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20241015 | 164300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20241015 | 164200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20241015 | 164100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20241015 | 164000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20241015 | 163900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20241015 | 163800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20241015 | 163700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20241015 | 163600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 181 | 20241015 | 163500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 182 | 20241015 | 163400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 183 | 20241015 | 163300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 184 | 20241015 | 163200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 185 | 20241015 | 163100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 186 | 20241015 | 163000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 187 | 20241015 | 162900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 188 | 20241015 | 162800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 189 | 20241015 | 162700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 190 | 20241015 | 162600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 191 | 20241015 | 162500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 192 | 20241015 | 162400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 193 | 20241015 | 162300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 194 | 20241015 | 162200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 195 | 20241015 | 162100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 196 | 20241015 | 162000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 197 | 20241015 | 161900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 198 | 20241015 | 161800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 199 | 20241015 | 161700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 200 | 20241015 | 161600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 201 | 20241015 | 161500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 202 | 20241015 | 161400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 203 | 20241015 | 161300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 204 | 20241015 | 161200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20241015 | 161100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 206 | 20241015 | 161000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 207 | 20241015 | 160900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 208 | 20241015 | 160800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 209 | 20241015 | 160700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 210 | 20241015 | 160600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 211 | 20241015 | 160500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 212 | 20241015 | 160400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 213 | 20241015 | 160300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 214 | 20241015 | 160200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 215 | 20241015 | 160100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 216 | 20241015 | 160000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 217 | 20241015 | 155900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 218 | 20241015 | 155800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 219 | 20241015 | 155700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 220 | 20241015 | 155600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 221 | 20241015 | 155500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 222 | 20241015 | 155400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 223 | 20241015 | 155300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 224 | 20241015 | 155200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 225 | 20241015 | 155100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 226 | 20241015 | 155000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 227 | 20241015 | 154900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 228 | 20241015 | 154800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 229 | 20241015 | 154700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 230 | 20241015 | 154600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 231 | 20241015 | 154500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 232 | 20241015 | 154400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 233 | 20241015 | 154300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 234 | 20241015 | 154200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 235 | 20241015 | 154100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 236 | 20241015 | 154000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 237 | 20241015 | 153900 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 238 | 20241015 | 153800 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 239 | 20241015 | 153700 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 240 | 20241015 | 153600 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 241 | 20241015 | 153500 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 242 | 20241015 | 153400 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 243 | 20241015 | 153300 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 244 | 20241015 | 153200 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 245 | 20241015 | 153100 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 246 | 20241015 | 153000 | 13242721350 | 44250 | 44250 | 44250 | 44250 | 4946 |
| 247 | 20241015 | 152900 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20241015 | 152800 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20241015 | 152700 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20241015 | 152600 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20241015 | 152500 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20241015 | 152400 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20241015 | 152300 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20241015 | 152200 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20241015 | 152100 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20241015 | 152000 | 13023860850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20241015 | 151900 | 13023860850 | 44200 | 44150 | 44200 | 44150 | 458 |
| 258 | 20241015 | 151800 | 13003627650 | 44200 | 44150 | 44200 | 44150 | 127 |
| 259 | 20241015 | 151700 | 12998018900 | 44200 | 44250 | 44250 | 44200 | 800 |
| 260 | 20241015 | 151600 | 12962648300 | 44250 | 44250 | 44250 | 44200 | 251 |
| 261 | 20241015 | 151500 | 12951542150 | 44250 | 44250 | 44250 | 44200 | 101 |
| 262 | 20241015 | 151400 | 12947077350 | 44250 | 44200 | 44250 | 44200 | 182 |
| 263 | 20241015 | 151300 | 12939028850 | 44250 | 44200 | 44250 | 44200 | 519 |
| 264 | 20241015 | 151200 | 12916081550 | 44200 | 44250 | 44250 | 44200 | 1031 |
| 265 | 20241015 | 151100 | 12870484250 | 44300 | 44300 | 44300 | 44250 | 440 |
| 266 | 20241015 | 151000 | 12851010900 | 44250 | 44350 | 44350 | 44250 | 106 |
| 267 | 20241015 | 150900 | 12846315350 | 44300 | 44350 | 44350 | 44300 | 1513 |
| 268 | 20241015 | 150800 | 12779281350 | 44350 | 44350 | 44350 | 44300 | 190 |
| 269 | 20241015 | 150700 | 12770857350 | 44300 | 44350 | 44350 | 44300 | 338 |
| 270 | 20241015 | 150600 | 12755881300 | 44350 | 44350 | 44350 | 44350 | 210 |
| 271 | 20241015 | 150500 | 12746567800 | 44350 | 44300 | 44350 | 44300 | 122 |
| 272 | 20241015 | 150400 | 12741160600 | 44350 | 44400 | 44400 | 44350 | 995 |
| 273 | 20241015 | 150300 | 12697027250 | 44400 | 44400 | 44400 | 44350 | 234 |
| 274 | 20241015 | 150200 | 12686646000 | 44350 | 44400 | 44400 | 44350 | 265 |
| 275 | 20241015 | 150100 | 12674880650 | 44400 | 44400 | 44400 | 44400 | 65 |
| 276 | 20241015 | 150000 | 12671994650 | 44400 | 44350 | 44450 | 44350 | 232 |
| 277 | 20241015 | 145900 | 12661692900 | 44350 | 44400 | 44450 | 44300 | 880 |
| 278 | 20241015 | 145800 | 12622651300 | 44350 | 44400 | 44400 | 44350 | 116 |
| 279 | 20241015 | 145700 | 12617504700 | 44400 | 44400 | 44400 | 44350 | 83 |
| 280 | 20241015 | 145600 | 12613822550 | 44400 | 44400 | 44450 | 44350 | 206 |
| 281 | 20241015 | 145500 | 12604674850 | 44450 | 44350 | 44450 | 44350 | 503 |
| 282 | 20241015 | 145400 | 12582345150 | 44350 | 44400 | 44400 | 44350 | 127 |
| 283 | 20241015 | 145300 | 12576711150 | 44400 | 44400 | 44400 | 44350 | 578 |
| 284 | 20241015 | 145200 | 12551051650 | 44350 | 44400 | 44400 | 44350 | 368 |
| 285 | 20241015 | 145100 | 12534723750 | 44350 | 44400 | 44400 | 44350 | 212 |
| 286 | 20241015 | 145000 | 12525317350 | 44400 | 44350 | 44400 | 44350 | 139 |
| 287 | 20241015 | 144900 | 12519151850 | 44350 | 44350 | 44400 | 44300 | 1366 |
| 288 | 20241015 | 144800 | 12458512050 | 44350 | 44350 | 44400 | 44300 | 1312 |
| 289 | 20241015 | 144700 | 12400326650 | 44350 | 44400 | 44400 | 44350 | 174 |
| 290 | 20241015 | 144600 | 12392603100 | 44350 | 44400 | 44400 | 44350 | 190 |
| 291 | 20241015 | 144500 | 12384171800 | 44400 | 44400 | 44400 | 44400 | 242 |
| 292 | 20241015 | 144400 | 12373427000 | 44400 | 44400 | 44400 | 44350 | 233 |
| 293 | 20241015 | 144300 | 12363083550 | 44350 | 44400 | 44400 | 44350 | 303 |
| 294 | 20241015 | 144200 | 12349640600 | 44350 | 44400 | 44400 | 44350 | 224 |
| 295 | 20241015 | 144100 | 12339697100 | 44400 | 44350 | 44400 | 44350 | 677 |
| 296 | 20241015 | 144000 | 12309662150 | 44350 | 44400 | 44400 | 44350 | 125 |
| 297 | 20241015 | 143900 | 12304116100 | 44400 | 44450 | 44450 | 44400 | 128 |
| 298 | 20241015 | 143800 | 12298432200 | 44400 | 44350 | 44400 | 44350 | 387 |
| 299 | 20241015 | 143700 | 12281256100 | 44400 | 44400 | 44400 | 44350 | 798 |
| 300 | 20241015 | 143600 | 12245861350 | 44400 | 44350 | 44400 | 44350 | 183 |
| 301 | 20241015 | 143500 | 12237742600 | 44350 | 44350 | 44400 | 44350 | 447 |
| 302 | 20241015 | 143400 | 12217907200 | 44350 | 44350 | 44400 | 44350 | 309 |
| 303 | 20241015 | 143300 | 12204191900 | 44400 | 44350 | 44400 | 44350 | 640 |
| 304 | 20241015 | 143200 | 12175805300 | 44350 | 44400 | 44400 | 44350 | 175 |
| 305 | 20241015 | 143100 | 12168043650 | 44350 | 44350 | 44400 | 44350 | 598 |
| 306 | 20241015 | 143000 | 12141506700 | 44300 | 44500 | 44500 | 44300 | 2539 |
| 307 | 20241015 | 142900 | 12028771300 | 44450 | 44450 | 44550 | 44450 | 732 |
| 308 | 20241015 | 142800 | 11996200000 | 44500 | 44500 | 44600 | 44450 | 290 |
| 309 | 20241015 | 142700 | 11983289150 | 44450 | 44500 | 44500 | 44450 | 212 |
| 310 | 20241015 | 142600 | 11973857500 | 44500 | 44600 | 44600 | 44500 | 262 |
| 311 | 20241015 | 142500 | 11962189650 | 44550 | 44600 | 44600 | 44550 | 3037 |
| 312 | 20241015 | 142400 | 11826890150 | 44600 | 44600 | 44600 | 44550 | 385 |
| 313 | 20241015 | 142300 | 11809724900 | 44550 | 44600 | 44600 | 44550 | 268 |
| 314 | 20241015 | 142200 | 11797778750 | 44600 | 44600 | 44600 | 44550 | 137 |
| 315 | 20241015 | 142100 | 11791670050 | 44550 | 44600 | 44600 | 44550 | 275 |
| 316 | 20241015 | 142000 | 11779409800 | 44550 | 44500 | 44550 | 44500 | 657 |
| 317 | 20241015 | 141900 | 11750142550 | 44500 | 44500 | 44550 | 44500 | 847 |
| 318 | 20241015 | 141800 | 11712412700 | 44550 | 44550 | 44550 | 44500 | 125 |
| 319 | 20241015 | 141700 | 11706844300 | 44500 | 44500 | 44500 | 44450 | 376 |
| 320 | 20241015 | 141600 | 11690113750 | 44500 | 44550 | 44550 | 44500 | 5 |
| 321 | 20241015 | 141500 | 11689891200 | 44400 | 44500 | 44550 | 44400 | 834 |
| 322 | 20241015 | 141400 | 11652781200 | 44500 | 44500 | 44500 | 44450 | 301 |
| 323 | 20241015 | 141300 | 11639388300 | 44450 | 44450 | 44500 | 44400 | 278 |
| 324 | 20241015 | 141200 | 11627024750 | 44450 | 44500 | 44500 | 44450 | 154 |
| 325 | 20241015 | 141100 | 11620173600 | 44500 | 44450 | 44500 | 44400 | 758 |
| 326 | 20241015 | 141000 | 11586488200 | 44500 | 44500 | 44500 | 44450 | 436 |
| 327 | 20241015 | 140900 | 11567091650 | 44450 | 44450 | 44500 | 44450 | 1572 |
| 328 | 20241015 | 140800 | 11497138950 | 44450 | 44450 | 44500 | 44450 | 43 |
| 329 | 20241015 | 140700 | 11495225800 | 44450 | 44500 | 44500 | 44450 | 136 |
| 330 | 20241015 | 140600 | 11489173850 | 44450 | 44450 | 44500 | 44450 | 450 |
| 331 | 20241015 | 140500 | 11469149700 | 44500 | 44500 | 44500 | 44450 | 113 |
| 332 | 20241015 | 140400 | 11464126000 | 44500 | 44500 | 44500 | 44450 | 92 |
| 333 | 20241015 | 140300 | 11460034250 | 44450 | 44500 | 44500 | 44450 | 431 |
| 334 | 20241015 | 140200 | 11440861300 | 44500 | 44500 | 44500 | 44450 | 118 |
| 335 | 20241015 | 140100 | 11435610800 | 44450 | 44500 | 44500 | 44450 | 86 |
| 336 | 20241015 | 140000 | 11431786050 | 44500 | 44500 | 44500 | 44450 | 175 |
| 337 | 20241015 | 135900 | 11423998600 | 44450 | 44450 | 44500 | 44450 | 616 |
| 338 | 20241015 | 135800 | 11396607050 | 44500 | 44500 | 44500 | 44450 | 118 |
| 339 | 20241015 | 135700 | 11391357250 | 44500 | 44450 | 44500 | 44450 | 398 |
| 340 | 20241015 | 135600 | 11373655550 | 44500 | 44500 | 44500 | 44450 | 327 |
| 341 | 20241015 | 135500 | 11359105550 | 44450 | 44450 | 44500 | 44450 | 45 |
| 342 | 20241015 | 135400 | 11357105000 | 44500 | 44450 | 44500 | 44450 | 75 |
| 343 | 20241015 | 135300 | 11353769850 | 44450 | 44500 | 44500 | 44450 | 306 |
| 344 | 20241015 | 135200 | 11340155450 | 44450 | 44500 | 44500 | 44450 | 223 |
| 345 | 20241015 | 135100 | 11330233100 | 44500 | 44450 | 44500 | 44450 | 200 |
| 346 | 20241015 | 135000 | 11321342400 | 44450 | 44450 | 44500 | 44450 | 86 |
| 347 | 20241015 | 134900 | 11317517200 | 44500 | 44500 | 44500 | 44450 | 340 |
| 348 | 20241015 | 134800 | 11302387450 | 44450 | 44500 | 44500 | 44450 | 461 |
| 349 | 20241015 | 134700 | 11281873000 | 44450 | 44500 | 44500 | 44450 | 77 |
| 350 | 20241015 | 134600 | 11278448800 | 44500 | 44450 | 44500 | 44450 | 169 |
| 351 | 20241015 | 134500 | 11270929650 | 44500 | 44400 | 44500 | 44400 | 753 |
| 352 | 20241015 | 134400 | 11237466450 | 44350 | 44450 | 44450 | 44350 | 683 |
| 353 | 20241015 | 134300 | 11207140800 | 44450 | 44350 | 44450 | 44350 | 1613 |
| 354 | 20241015 | 134200 | 11135592300 | 44400 | 44400 | 44400 | 44350 | 912 |
| 355 | 20241015 | 134100 | 11095104650 | 44350 | 44400 | 44400 | 44350 | 842 |
| 356 | 20241015 | 134000 | 11057738650 | 44400 | 44450 | 44450 | 44350 | 838 |
| 357 | 20241015 | 133900 | 11020528450 | 44450 | 44450 | 44450 | 44400 | 41 |
| 358 | 20241015 | 133800 | 11018706150 | 44400 | 44350 | 44400 | 44350 | 724 |
| 359 | 20241015 | 133700 | 10986585550 | 44400 | 44450 | 44450 | 44400 | 664 |
| 360 | 20241015 | 133600 | 10957095650 | 44400 | 44400 | 44450 | 44400 | 395 |
| 361 | 20241015 | 133500 | 10939557450 | 44400 | 44450 | 44450 | 44400 | 858 |
| 362 | 20241015 | 133400 | 10901447300 | 44450 | 44450 | 44450 | 44450 | 177 |
| 363 | 20241015 | 133300 | 10893579650 | 44450 | 44400 | 44450 | 44400 | 337 |
| 364 | 20241015 | 133200 | 10878604000 | 44400 | 44450 | 44450 | 44400 | 315 |
| 365 | 20241015 | 133100 | 10864604200 | 44450 | 44400 | 44450 | 44400 | 206 |
| 366 | 20241015 | 133000 | 10855447700 | 44450 | 44450 | 44450 | 44400 | 575 |
| 367 | 20241015 | 132900 | 10829890200 | 44500 | 44500 | 44500 | 44450 | 102 |
| 368 | 20241015 | 132800 | 10825354250 | 44500 | 44500 | 44500 | 44450 | 433 |
| 369 | 20241015 | 132700 | 10806090850 | 44500 | 44450 | 44500 | 44450 | 105 |
| 370 | 20241015 | 132600 | 10801422350 | 44500 | 44500 | 44500 | 44450 | 66 |
| 371 | 20241015 | 132500 | 10798486650 | 44450 | 44500 | 44500 | 44450 | 355 |
| 372 | 20241015 | 132400 | 10782692600 | 44500 | 44500 | 44500 | 44450 | 111 |
| 373 | 20241015 | 132300 | 10777754150 | 44500 | 44450 | 44500 | 44450 | 206 |
| 374 | 20241015 | 132200 | 10768596750 | 44400 | 44500 | 44500 | 44400 | 180 |
| 375 | 20241015 | 132100 | 10760598250 | 44500 | 44500 | 44500 | 44450 | 555 |
| 376 | 20241015 | 132000 | 10735914650 | 44500 | 44400 | 44500 | 44400 | 213 |
| 377 | 20241015 | 131900 | 10726448550 | 44400 | 44450 | 44450 | 44400 | 112 |
| 378 | 20241015 | 131800 | 10721474300 | 44500 | 44500 | 44500 | 44450 | 1916 |
| 379 | 20241015 | 131700 | 10636289900 | 44450 | 44500 | 44500 | 44450 | 233 |
| 380 | 20241015 | 131600 | 10625930850 | 44500 | 44500 | 44500 | 44450 | 97 |
| 381 | 20241015 | 131500 | 10621614500 | 44450 | 44450 | 44500 | 44450 | 89 |
| 382 | 20241015 | 131400 | 10617655350 | 44500 | 44450 | 44550 | 44450 | 313 |
| 383 | 20241015 | 131300 | 10603728750 | 44450 | 44550 | 44600 | 44450 | 6378 |
| 384 | 20241015 | 131200 | 10319657250 | 44600 | 44550 | 44600 | 44550 | 148 |
| 385 | 20241015 | 131100 | 10313058200 | 44600 | 44600 | 44650 | 44550 | 2498 |
| 386 | 20241015 | 131000 | 10201649900 | 44600 | 44650 | 44650 | 44600 | 91 |
| 387 | 20241015 | 130900 | 10197589200 | 44650 | 44600 | 44650 | 44600 | 226 |
| 388 | 20241015 | 130800 | 10187506500 | 44600 | 44650 | 44650 | 44600 | 291 |
| 389 | 20241015 | 130700 | 10174518850 | 44650 | 44650 | 44650 | 44600 | 367 |
| 390 | 20241015 | 130600 | 10158134800 | 44650 | 44650 | 44650 | 44600 | 140 |
| 391 | 20241015 | 130500 | 10151884050 | 44650 | 44600 | 44650 | 44600 | 165 |
| 392 | 20241015 | 130400 | 10144516850 | 44650 | 44650 | 44650 | 44600 | 407 |
| 393 | 20241015 | 130300 | 10126344850 | 44600 | 44650 | 44650 | 44600 | 1185 |
| 394 | 20241015 | 130200 | 10073474750 | 44650 | 44650 | 44650 | 44600 | 309 |
| 395 | 20241015 | 130100 | 10059678300 | 44650 | 44650 | 44650 | 44600 | 16 |
| 396 | 20241015 | 130000 | 10058964250 | 44600 | 44600 | 44650 | 44550 | 1146 |
| 397 | 20241015 | 125900 | 10007839450 | 44600 | 44600 | 44600 | 44600 | 99 |
| 398 | 20241015 | 125800 | 10003424050 | 44600 | 44550 | 44600 | 44550 | 151 |
| 399 | 20241015 | 125700 | 9996689500 | 44550 | 44600 | 44650 | 44550 | 345 |
| 400 | 20241015 | 125600 | 9981296850 | 44600 | 44600 | 44600 | 44600 | 62 |
| 401 | 20241015 | 125500 | 9978531650 | 44550 | 44550 | 44600 | 44550 | 193 |
| 402 | 20241015 | 125400 | 9969926650 | 44600 | 44650 | 44650 | 44550 | 2432 |
| 403 | 20241015 | 125300 | 9861459050 | 44650 | 44650 | 44650 | 44600 | 952 |
| 404 | 20241015 | 125200 | 9818985200 | 44650 | 44700 | 44700 | 44600 | 94 |
| 405 | 20241015 | 125100 | 9814789500 | 44700 | 44650 | 44700 | 44650 | 956 |
| 406 | 20241015 | 125000 | 9772094300 | 44650 | 44600 | 44650 | 44600 | 461 |
| 407 | 20241015 | 124900 | 9751511000 | 44650 | 44700 | 44700 | 44650 | 786 |
| 408 | 20241015 | 124800 | 9716414600 | 44700 | 44700 | 44700 | 44650 | 168 |
| 409 | 20241015 | 124700 | 9708906150 | 44650 | 44700 | 44700 | 44650 | 148 |
| 410 | 20241015 | 124600 | 9702293800 | 44700 | 44650 | 44700 | 44600 | 366 |
| 411 | 20241015 | 124500 | 9685943450 | 44700 | 44650 | 44750 | 44650 | 262 |
| 412 | 20241015 | 124400 | 9674239100 | 44650 | 44700 | 44700 | 44650 | 1699 |
| 413 | 20241015 | 124300 | 9598294200 | 44700 | 44650 | 44700 | 44650 | 1561 |
| 414 | 20241015 | 124200 | 9528534050 | 44650 | 44650 | 44650 | 44650 | 924 |
| 415 | 20241015 | 124100 | 9487277450 | 44650 | 44700 | 44700 | 44650 | 162 |
| 416 | 20241015 | 124000 | 9480042600 | 44650 | 44700 | 44700 | 44650 | 352 |
| 417 | 20241015 | 123900 | 9464308800 | 44700 | 44650 | 44700 | 44650 | 486 |
| 418 | 20241015 | 123800 | 9442590400 | 44700 | 44650 | 44700 | 44650 | 549 |
| 419 | 20241015 | 123700 | 9418050200 | 44700 | 44700 | 44700 | 44650 | 122 |
| 420 | 20241015 | 123600 | 9412597100 | 44700 | 44650 | 44700 | 44650 | 505 |
| 421 | 20241015 | 123500 | 9390024250 | 44650 | 44650 | 44700 | 44650 | 411 |
| 422 | 20241015 | 123400 | 9371656000 | 44700 | 44650 | 44700 | 44650 | 104 |
| 423 | 20241015 | 123300 | 9367011500 | 44650 | 44700 | 44700 | 44650 | 29 |
| 424 | 20241015 | 123200 | 9365715800 | 44700 | 44650 | 44700 | 44650 | 456 |
| 425 | 20241015 | 123100 | 9345336100 | 44700 | 44700 | 44700 | 44650 | 243 |
| 426 | 20241015 | 123000 | 9334479300 | 44700 | 44650 | 44700 | 44600 | 398 |
| 427 | 20241015 | 122900 | 9316706100 | 44650 | 44650 | 44700 | 44600 | 1165 |
| 428 | 20241015 | 122800 | 9264690650 | 44650 | 44600 | 44650 | 44600 | 1172 |
| 429 | 20241015 | 122700 | 9212363450 | 44650 | 44600 | 44650 | 44600 | 3955 |
| 430 | 20241015 | 122600 | 9035929550 | 44600 | 44550 | 44600 | 44550 | 274 |
| 431 | 20241015 | 122500 | 9023709450 | 44600 | 44600 | 44600 | 44550 | 493 |
| 432 | 20241015 | 122400 | 9001724600 | 44600 | 44600 | 44600 | 44550 | 333 |
| 433 | 20241015 | 122300 | 8986873000 | 44550 | 44600 | 44600 | 44550 | 252 |
| 434 | 20241015 | 122200 | 8975634400 | 44600 | 44550 | 44600 | 44550 | 4744 |
| 435 | 20241015 | 122100 | 8764234500 | 44500 | 44500 | 44550 | 44500 | 197 |
| 436 | 20241015 | 122000 | 8755462000 | 44550 | 44500 | 44550 | 44500 | 163 |
| 437 | 20241015 | 121900 | 8748200900 | 44550 | 44550 | 44550 | 44500 | 202 |
| 438 | 20241015 | 121800 | 8739203300 | 44550 | 44500 | 44550 | 44500 | 404 |
| 439 | 20241015 | 121700 | 8721205200 | 44550 | 44500 | 44550 | 44500 | 24 |
| 440 | 20241015 | 121600 | 8720136550 | 44550 | 44500 | 44550 | 44500 | 79 |
| 441 | 20241015 | 121500 | 8716618750 | 44500 | 44550 | 44550 | 44500 | 1103 |
| 442 | 20241015 | 121400 | 8667521250 | 44550 | 44550 | 44550 | 44450 | 579 |
| 443 | 20241015 | 121300 | 8641760400 | 44550 | 44500 | 44550 | 44500 | 407 |
| 444 | 20241015 | 121200 | 8623631300 | 44550 | 44500 | 44550 | 44450 | 95 |
| 445 | 20241015 | 121100 | 8619407150 | 44500 | 44500 | 44550 | 44500 | 283 |
| 446 | 20241015 | 121000 | 8606800300 | 44550 | 44500 | 44550 | 44450 | 641 |
| 447 | 20241015 | 120900 | 8578271350 | 44550 | 44550 | 44550 | 44500 | 43 |
| 448 | 20241015 | 120800 | 8576355750 | 44500 | 44450 | 44550 | 44400 | 5021 |
| 449 | 20241015 | 120700 | 8352998250 | 44450 | 44450 | 44450 | 44450 | 37 |
| 450 | 20241015 | 120600 | 8351353600 | 44450 | 44400 | 44450 | 44400 | 121 |
| 451 | 20241015 | 120500 | 8345976650 | 44450 | 44400 | 44450 | 44400 | 64 |
| 452 | 20241015 | 120400 | 8343132800 | 44450 | 44400 | 44450 | 44400 | 347 |
| 453 | 20241015 | 120300 | 8327710900 | 44400 | 44400 | 44400 | 44400 | 16 |
| 454 | 20241015 | 120200 | 8327000500 | 44450 | 44450 | 44450 | 44400 | 152 |
| 455 | 20241015 | 120100 | 8320245700 | 44450 | 44450 | 44450 | 44450 | 316 |
| 456 | 20241015 | 120000 | 8306199500 | 44450 | 44450 | 44450 | 44400 | 104 |
| 457 | 20241015 | 115900 | 8301579550 | 44450 | 44450 | 44450 | 44350 | 110 |
| 458 | 20241015 | 115800 | 8296694650 | 44400 | 44350 | 44400 | 44350 | 1511 |
| 459 | 20241015 | 115700 | 8229607750 | 44400 | 44350 | 44400 | 44350 | 1385 |
| 460 | 20241015 | 115600 | 8168116400 | 44350 | 44350 | 44400 | 44350 | 196 |
| 461 | 20241015 | 115500 | 8159423650 | 44350 | 44350 | 44400 | 44350 | 41 |
| 462 | 20241015 | 115400 | 8157603850 | 44400 | 44400 | 44400 | 44350 | 337 |
| 463 | 20241015 | 115300 | 8142642650 | 44400 | 44400 | 44400 | 44350 | 301 |
| 464 | 20241015 | 115200 | 8129287150 | 44400 | 44350 | 44400 | 44350 | 229 |
| 465 | 20241015 | 115100 | 8119128850 | 44350 | 44400 | 44400 | 44350 | 3576 |
| 466 | 20241015 | 115000 | 7960380500 | 44450 | 44400 | 44450 | 44400 | 525 |
| 467 | 20241015 | 114900 | 7937050000 | 44400 | 44400 | 44450 | 44400 | 206 |
| 468 | 20241015 | 114800 | 7927896550 | 44450 | 44450 | 44450 | 44450 | 24 |
| 469 | 20241015 | 114700 | 7926829750 | 44450 | 44450 | 44450 | 44400 | 393 |
| 470 | 20241015 | 114600 | 7909362600 | 44400 | 44450 | 44450 | 44400 | 107 |
| 471 | 20241015 | 114500 | 7904608150 | 44450 | 44450 | 44450 | 44400 | 156 |
| 472 | 20241015 | 114400 | 7897674650 | 44450 | 44450 | 44450 | 44400 | 200 |
| 473 | 20241015 | 114300 | 7888784900 | 44450 | 44450 | 44450 | 44450 | 362 |
| 474 | 20241015 | 114200 | 7872694000 | 44400 | 44400 | 44400 | 44400 | 214 |
| 475 | 20241015 | 114100 | 7863192400 | 44400 | 44450 | 44450 | 44400 | 122 |
| 476 | 20241015 | 114000 | 7857769550 | 44450 | 44400 | 44450 | 44400 | 983 |
| 477 | 20241015 | 113900 | 7814100200 | 44400 | 44450 | 44450 | 44400 | 523 |
| 478 | 20241015 | 113800 | 7790874450 | 44450 | 44450 | 44450 | 44400 | 180 |
| 479 | 20241015 | 113700 | 7782879750 | 44450 | 44450 | 44450 | 44450 | 330 |
| 480 | 20241015 | 113600 | 7768211250 | 44450 | 44450 | 44450 | 44450 | 175 |
| 481 | 20241015 | 113500 | 7760432500 | 44450 | 44400 | 44450 | 44400 | 338 |
| 482 | 20241015 | 113400 | 7745420900 | 44400 | 44450 | 44500 | 44400 | 180 |
| 483 | 20241015 | 113300 | 7737419550 | 44450 | 44500 | 44500 | 44450 | 439 |
| 484 | 20241015 | 113200 | 7717885400 | 44450 | 44500 | 44500 | 44450 | 48 |
| 485 | 20241015 | 113100 | 7715751450 | 44500 | 44450 | 44500 | 44450 | 542 |
| 486 | 20241015 | 113000 | 7691656750 | 44500 | 44500 | 44500 | 44450 | 281 |
| 487 | 20241015 | 112900 | 7679155100 | 44500 | 44500 | 44500 | 44450 | 226 |
| 488 | 20241015 | 112800 | 7669099950 | 44500 | 44500 | 44500 | 44450 | 154 |
| 489 | 20241015 | 112700 | 7662248850 | 44500 | 44500 | 44500 | 44450 | 119 |
| 490 | 20241015 | 112600 | 7656957300 | 44450 | 44500 | 44500 | 44450 | 315 |
| 491 | 20241015 | 112500 | 7642941500 | 44500 | 44450 | 44500 | 44450 | 1017 |
| 492 | 20241015 | 112400 | 7597735600 | 44400 | 44450 | 44450 | 44400 | 158 |
| 493 | 20241015 | 112300 | 7590715050 | 44450 | 44500 | 44500 | 44450 | 394 |
| 494 | 20241015 | 112200 | 7573193850 | 44500 | 44450 | 44500 | 44450 | 298 |
| 495 | 20241015 | 112100 | 7559941100 | 44450 | 44500 | 44500 | 44450 | 592 |
| 496 | 20241015 | 112000 | 7533624050 | 44500 | 44500 | 44500 | 44450 | 219 |
| 497 | 20241015 | 111900 | 7523883350 | 44500 | 44500 | 44500 | 44450 | 359 |
| 498 | 20241015 | 111800 | 7507908500 | 44450 | 44500 | 44500 | 44450 | 37 |
| 499 | 20241015 | 111700 | 7506262750 | 44500 | 44500 | 44500 | 44450 | 64 |
| 500 | 20241015 | 111600 | 7503414800 | 44450 | 44450 | 44500 | 44450 | 286 |
| 501 | 20241015 | 111500 | 7490689100 | 44450 | 44450 | 44500 | 44450 | 268 |
| 502 | 20241015 | 111400 | 7478772600 | 44500 | 44500 | 44500 | 44450 | 257 |
| 503 | 20241015 | 111300 | 7467339850 | 44500 | 44500 | 44500 | 44450 | 212 |
| 504 | 20241015 | 111200 | 7457915100 | 44500 | 44500 | 44500 | 44450 | 483 |
| 505 | 20241015 | 111100 | 7436424600 | 44500 | 44400 | 44500 | 44400 | 80 |
| 506 | 20241015 | 111000 | 7432867400 | 44400 | 44400 | 44400 | 44400 | 109 |
| 507 | 20241015 | 110900 | 7428027800 | 44400 | 44500 | 44500 | 44400 | 424 |
| 508 | 20241015 | 110800 | 7409171650 | 44500 | 44450 | 44500 | 44450 | 372 |
| 509 | 20241015 | 110700 | 7392627650 | 44500 | 44450 | 44500 | 44450 | 55 |
| 510 | 20241015 | 110600 | 7390181700 | 44450 | 44500 | 44500 | 44450 | 354 |
| 511 | 20241015 | 110500 | 7374444200 | 44450 | 44500 | 44500 | 44450 | 357 |
| 512 | 20241015 | 110400 | 7358559300 | 44500 | 44450 | 44500 | 44450 | 215 |
| 513 | 20241015 | 110300 | 7348993900 | 44500 | 44450 | 44500 | 44450 | 396 |
| 514 | 20241015 | 110200 | 7331383650 | 44500 | 44450 | 44500 | 44450 | 460 |
| 515 | 20241015 | 110100 | 7310918050 | 44400 | 44400 | 44500 | 44400 | 8479 |
| 516 | 20241015 | 110000 | 6934031150 | 44450 | 44400 | 44450 | 44400 | 763 |
| 517 | 20241015 | 105900 | 6900129050 | 44400 | 44450 | 44450 | 44400 | 82 |
| 518 | 20241015 | 105800 | 6896485550 | 44450 | 44400 | 44450 | 44400 | 294 |
| 519 | 20241015 | 105700 | 6883421750 | 44450 | 44450 | 44450 | 44400 | 208 |
| 520 | 20241015 | 105600 | 6874177650 | 44450 | 44450 | 44450 | 44400 | 135 |
| 521 | 20241015 | 105500 | 6868182550 | 44400 | 44400 | 44450 | 44400 | 356 |
| 522 | 20241015 | 105400 | 6852367200 | 44450 | 44400 | 44450 | 44350 | 2391 |
| 523 | 20241015 | 105300 | 6746208500 | 44450 | 44450 | 44450 | 44400 | 771 |
| 524 | 20241015 | 105200 | 6711973350 | 44400 | 44450 | 44450 | 44400 | 20 |
| 525 | 20241015 | 105100 | 6711084400 | 44450 | 44450 | 44450 | 44400 | 286 |
| 526 | 20241015 | 105000 | 6698373450 | 44450 | 44450 | 44450 | 44400 | 297 |
| 527 | 20241015 | 104900 | 6685176900 | 44400 | 44400 | 44450 | 44400 | 186 |
| 528 | 20241015 | 104800 | 6676917800 | 44400 | 44450 | 44500 | 44400 | 2218 |
| 529 | 20241015 | 104700 | 6578337750 | 44450 | 44450 | 44500 | 44450 | 281 |
| 530 | 20241015 | 104600 | 6565839400 | 44500 | 44500 | 44500 | 44450 | 143 |
| 531 | 20241015 | 104500 | 6559477250 | 44500 | 44450 | 44500 | 44450 | 660 |
| 532 | 20241015 | 104400 | 6530110200 | 44450 | 44500 | 44500 | 44450 | 522 |
| 533 | 20241015 | 104300 | 6506897300 | 44500 | 44450 | 44500 | 44450 | 386 |
| 534 | 20241015 | 104200 | 6489726700 | 44450 | 44450 | 44500 | 44450 | 228 |
| 535 | 20241015 | 104100 | 6479591750 | 44450 | 44450 | 44500 | 44450 | 941 |
| 536 | 20241015 | 104000 | 6437744300 | 44500 | 44450 | 44500 | 44450 | 178 |
| 537 | 20241015 | 103900 | 6429828000 | 44500 | 44450 | 44500 | 44450 | 1418 |
| 538 | 20241015 | 103800 | 6366793150 | 44450 | 44350 | 44450 | 44350 | 2038 |
| 539 | 20241015 | 103700 | 6276305100 | 44400 | 44400 | 44400 | 44350 | 52 |
| 540 | 20241015 | 103600 | 6273996400 | 44400 | 44350 | 44400 | 44350 | 202 |
| 541 | 20241015 | 103500 | 6265030600 | 44350 | 44350 | 44400 | 44350 | 239 |
| 542 | 20241015 | 103400 | 6254426850 | 44350 | 44350 | 44350 | 44300 | 588 |
| 543 | 20241015 | 103300 | 6228349400 | 44350 | 44350 | 44400 | 44350 | 1219 |
| 544 | 20241015 | 103200 | 6174282100 | 44350 | 44400 | 44400 | 44350 | 74 |
| 545 | 20241015 | 103100 | 6170997300 | 44400 | 44400 | 44400 | 44350 | 231 |
| 546 | 20241015 | 103000 | 6160743250 | 44350 | 44350 | 44400 | 44350 | 341 |
| 547 | 20241015 | 102900 | 6145617700 | 44350 | 44350 | 44400 | 44350 | 543 |
| 548 | 20241015 | 102800 | 6121535100 | 44350 | 44300 | 44350 | 44300 | 1811 |
| 549 | 20241015 | 102700 | 6041248300 | 44300 | 44300 | 44350 | 44300 | 189 |
| 550 | 20241015 | 102600 | 6032874900 | 44350 | 44400 | 44400 | 44300 | 4912 |
| 551 | 20241015 | 102500 | 5814913100 | 44450 | 44500 | 44500 | 44450 | 5577 |
| 552 | 20241015 | 102400 | 5566929300 | 44500 | 44500 | 44550 | 44500 | 1848 |
| 553 | 20241015 | 102300 | 5484690700 | 44550 | 44550 | 44550 | 44450 | 939 |
| 554 | 20241015 | 102200 | 5442890200 | 44450 | 44500 | 44550 | 44450 | 1901 |
| 555 | 20241015 | 102100 | 5358289850 | 44500 | 44500 | 44550 | 44500 | 1139 |
| 556 | 20241015 | 102000 | 5307598250 | 44500 | 44500 | 44550 | 44450 | 8808 |
| 557 | 20241015 | 101900 | 4915646100 | 44450 | 44400 | 44450 | 44400 | 5851 |
| 558 | 20241015 | 101800 | 4655694850 | 44400 | 44400 | 44400 | 44350 | 801 |
| 559 | 20241015 | 101700 | 4620130550 | 44400 | 44400 | 44450 | 44400 | 1177 |
| 560 | 20241015 | 101600 | 4567870550 | 44400 | 44350 | 44450 | 44300 | 4697 |
| 561 | 20241015 | 101500 | 4359423450 | 44350 | 44200 | 44350 | 44150 | 9271 |
| 562 | 20241015 | 101400 | 3948948950 | 44250 | 44200 | 44250 | 44150 | 461 |
| 563 | 20241015 | 101300 | 3928577250 | 44200 | 44200 | 44200 | 44200 | 1160 |
| 564 | 20241015 | 101200 | 3877305250 | 44200 | 44250 | 44250 | 44200 | 3776 |
| 565 | 20241015 | 101100 | 3710384850 | 44200 | 44250 | 44250 | 44200 | 410 |
| 566 | 20241015 | 101000 | 3692248600 | 44250 | 44250 | 44300 | 44250 | 289 |
| 567 | 20241015 | 100900 | 3679460100 | 44250 | 44250 | 44300 | 44250 | 1013 |
| 568 | 20241015 | 100800 | 3634628700 | 44250 | 44250 | 44250 | 44250 | 3171 |
| 569 | 20241015 | 100700 | 3494311950 | 44250 | 44100 | 44250 | 44100 | 2747 |
| 570 | 20241015 | 100600 | 3372892300 | 44200 | 44150 | 44200 | 44150 | 435 |
| 571 | 20241015 | 100500 | 3353687000 | 44150 | 44100 | 44150 | 44100 | 417 |
| 572 | 20241015 | 100400 | 3335279800 | 44100 | 44150 | 44150 | 44100 | 941 |
| 573 | 20241015 | 100300 | 3293734700 | 44150 | 44150 | 44150 | 44150 | 123 |
| 574 | 20241015 | 100200 | 3288304250 | 44200 | 44200 | 44200 | 44150 | 230 |
| 575 | 20241015 | 100100 | 3278144000 | 44200 | 44150 | 44200 | 44150 | 512 |
| 576 | 20241015 | 100000 | 3255533150 | 44150 | 44150 | 44200 | 44150 | 199 |
| 577 | 20241015 | 095900 | 3246746400 | 44150 | 44150 | 44200 | 44150 | 1232 |
| 578 | 20241015 | 095800 | 3192351500 | 44150 | 44100 | 44150 | 44100 | 155 |
| 579 | 20241015 | 095700 | 3185511300 | 44150 | 44150 | 44150 | 44150 | 92 |
| 580 | 20241015 | 095600 | 3181449500 | 44100 | 44050 | 44150 | 44050 | 18 |
| 581 | 20241015 | 095500 | 3180655250 | 44050 | 44100 | 44100 | 44000 | 492 |
| 582 | 20241015 | 095400 | 3158959350 | 44000 | 44100 | 44100 | 44000 | 193 |
| 583 | 20241015 | 095300 | 3150462650 | 44100 | 44050 | 44150 | 44000 | 667 |
| 584 | 20241015 | 095200 | 3121061750 | 44050 | 44000 | 44050 | 44000 | 1377 |
| 585 | 20241015 | 095100 | 3060472500 | 43950 | 43900 | 43950 | 43900 | 810 |
| 586 | 20241015 | 095000 | 3024894350 | 43950 | 43900 | 43950 | 43900 | 1745 |
| 587 | 20241015 | 094900 | 2948270650 | 43900 | 43950 | 43950 | 43900 | 204 |
| 588 | 20241015 | 094800 | 2939309550 | 43950 | 44000 | 44000 | 43950 | 546 |
| 589 | 20241015 | 094700 | 2915308550 | 44000 | 43950 | 44000 | 43950 | 527 |
| 590 | 20241015 | 094600 | 2892133700 | 44000 | 44050 | 44150 | 44000 | 2850 |
| 591 | 20241015 | 094500 | 2766709850 | 44150 | 44100 | 44200 | 44050 | 598 |
| 592 | 20241015 | 094400 | 2740331100 | 44150 | 44100 | 44150 | 44100 | 665 |
| 593 | 20241015 | 094300 | 2710972600 | 44100 | 44100 | 44100 | 44100 | 35 |
| 594 | 20241015 | 094200 | 2709429100 | 44100 | 44100 | 44100 | 44050 | 571 |
| 595 | 20241015 | 094100 | 2684248200 | 44100 | 44050 | 44100 | 44050 | 120 |
| 596 | 20241015 | 094000 | 2678960000 | 44100 | 44100 | 44150 | 44050 | 441 |
| 597 | 20241015 | 093900 | 2659514800 | 44100 | 44100 | 44150 | 44100 | 395 |
| 598 | 20241015 | 093800 | 2642090300 | 44150 | 44150 | 44150 | 44100 | 1084 |
| 599 | 20241015 | 093700 | 2594237950 | 44150 | 44150 | 44200 | 44150 | 633 |
| 600 | 20241015 | 093600 | 2566286450 | 44200 | 44150 | 44200 | 44150 | 279 |
| 601 | 20241015 | 093500 | 2553961650 | 44150 | 44150 | 44200 | 44150 | 208 |
| 602 | 20241015 | 093400 | 2544777450 | 44150 | 44200 | 44200 | 44150 | 396 |
| 603 | 20241015 | 093300 | 2527293500 | 44150 | 44150 | 44200 | 44150 | 241 |
| 604 | 20241015 | 093200 | 2516645300 | 44150 | 44200 | 44250 | 44150 | 464 |
| 605 | 20241015 | 093100 | 2496143500 | 44200 | 44200 | 44250 | 44200 | 1126 |
| 606 | 20241015 | 093000 | 2446333550 | 44250 | 44150 | 44300 | 44150 | 8487 |
| 607 | 20241015 | 092900 | 2070903450 | 44150 | 44050 | 44150 | 44000 | 4816 |
| 608 | 20241015 | 092800 | 1858399250 | 44050 | 44150 | 44150 | 44050 | 1464 |
| 609 | 20241015 | 092700 | 1793869600 | 44150 | 44100 | 44150 | 44100 | 28 |
| 610 | 20241015 | 092600 | 1792634700 | 44150 | 44100 | 44150 | 44050 | 545 |
| 611 | 20241015 | 092500 | 1768600550 | 44050 | 44100 | 44100 | 44050 | 156 |
| 612 | 20241015 | 092400 | 1761725700 | 44050 | 44100 | 44100 | 44050 | 764 |
| 613 | 20241015 | 092300 | 1728033400 | 44100 | 44050 | 44100 | 44050 | 442 |
| 614 | 20241015 | 092200 | 1708558200 | 44000 | 44100 | 44150 | 44000 | 600 |
| 615 | 20241015 | 092100 | 1682120900 | 44100 | 44250 | 44250 | 44100 | 6018 |
| 616 | 20241015 | 092000 | 1416255750 | 44250 | 44150 | 44250 | 44100 | 3892 |
| 617 | 20241015 | 091900 | 1244227200 | 44150 | 44150 | 44200 | 44100 | 672 |
| 618 | 20241015 | 091800 | 1214551850 | 44150 | 44100 | 44150 | 44100 | 382 |
| 619 | 20241015 | 091700 | 1197692900 | 44100 | 44100 | 44150 | 44100 | 1133 |
| 620 | 20241015 | 091600 | 1147710300 | 44100 | 44100 | 44150 | 44100 | 3276 |
| 621 | 20241015 | 091500 | 1003102050 | 44100 | 44100 | 44150 | 44050 | 1542 |
| 622 | 20241015 | 091400 | 935094450 | 44100 | 44100 | 44100 | 44100 | 473 |
| 623 | 20241015 | 091300 | 914235150 | 44100 | 44100 | 44150 | 44050 | 1409 |
| 624 | 20241015 | 091200 | 852103450 | 44100 | 44000 | 44100 | 44000 | 2865 |
| 625 | 20241015 | 091100 | 725883700 | 44000 | 43950 | 44000 | 43950 | 1446 |
| 626 | 20241015 | 091000 | 662298800 | 43950 | 43800 | 44000 | 43800 | 1073 |
| 627 | 20241015 | 090900 | 615153200 | 43800 | 43750 | 43850 | 43750 | 293 |
| 628 | 20241015 | 090800 | 602314350 | 43750 | 43700 | 43800 | 43700 | 199 |
| 629 | 20241015 | 090700 | 593602600 | 43700 | 43850 | 43850 | 43700 | 934 |
| 630 | 20241015 | 090600 | 552696500 | 43850 | 44000 | 44000 | 43850 | 1046 |
| 631 | 20241015 | 090500 | 506760400 | 43950 | 44000 | 44000 | 43950 | 2090 |
| 632 | 20241015 | 090400 | 414866850 | 44000 | 43950 | 44000 | 43900 | 1233 |
| 633 | 20241015 | 090300 | 360658650 | 43950 | 43850 | 44000 | 43850 | 956 |
| 634 | 20241015 | 090200 | 318633800 | 44000 | 43800 | 44000 | 43700 | 5015 |
| 635 | 20241015 | 090100 | 98341200 | 43800 | 43600 | 43800 | 43500 | 1505 |
| 636 | 20241015 | 090000 | 32656450 | 43600 | 43700 | 43700 | 43550 | 748 |