34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 192000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 117225 |
| 3 | 20241010 | 191900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20241010 | 191800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20241010 | 191700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20241010 | 191600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20241010 | 191500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20241010 | 191400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20241010 | 191300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20241010 | 191200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20241010 | 191100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20241010 | 191000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20241010 | 190900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20241010 | 190800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20241010 | 190700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20241010 | 190600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20241010 | 190500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20241010 | 190400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20241010 | 190300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20241010 | 190200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20241010 | 190100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20241010 | 190000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20241010 | 185900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20241010 | 185800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20241010 | 185700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20241010 | 185600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20241010 | 185500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20241010 | 185400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20241010 | 185300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20241010 | 185200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20241010 | 185100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20241010 | 185000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 117225 |
| 33 | 20241010 | 184900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20241010 | 184800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20241010 | 184700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20241010 | 184600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20241010 | 184500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20241010 | 184400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20241010 | 184300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20241010 | 184200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20241010 | 184100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20241010 | 184000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20241010 | 183900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20241010 | 183800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20241010 | 183700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20241010 | 183600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20241010 | 183500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20241010 | 183400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20241010 | 183300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20241010 | 183200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20241010 | 183100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20241010 | 183000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20241010 | 182900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20241010 | 182800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20241010 | 182700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20241010 | 182600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20241010 | 182500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20241010 | 182400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20241010 | 182300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20241010 | 182200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20241010 | 182100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20241010 | 182000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 117225 |
| 63 | 20241010 | 181900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20241010 | 181800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20241010 | 181700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20241010 | 181600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20241010 | 181500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20241010 | 181400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20241010 | 181300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20241010 | 181200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20241010 | 181100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20241010 | 181000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20241010 | 180900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20241010 | 180800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20241010 | 180700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20241010 | 180600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20241010 | 180500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20241010 | 180400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20241010 | 180300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20241010 | 180200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20241010 | 180100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20241010 | 180000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20241010 | 175900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20241010 | 175800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20241010 | 175700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20241010 | 175600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20241010 | 175500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20241010 | 175400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20241010 | 175300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20241010 | 175200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20241010 | 175100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20241010 | 175000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 117225 |
| 93 | 20241010 | 174900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20241010 | 174800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20241010 | 174700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20241010 | 174600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20241010 | 174500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20241010 | 174400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20241010 | 174300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20241010 | 174200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20241010 | 174100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20241010 | 174000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20241010 | 173900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20241010 | 173800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20241010 | 173700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20241010 | 173600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20241010 | 173500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20241010 | 173400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20241010 | 173300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20241010 | 173200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20241010 | 173100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20241010 | 173000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20241010 | 172900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20241010 | 172800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20241010 | 172700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20241010 | 172600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20241010 | 172500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20241010 | 172400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20241010 | 172300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20241010 | 172200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20241010 | 172100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20241010 | 172000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 117225 |
| 123 | 20241010 | 171900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20241010 | 171800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20241010 | 171700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20241010 | 171600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20241010 | 171500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20241010 | 171400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20241010 | 171300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20241010 | 171200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20241010 | 171100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20241010 | 171000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20241010 | 170900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20241010 | 170800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20241010 | 170700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20241010 | 170600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20241010 | 170500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20241010 | 170400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20241010 | 170300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20241010 | 170200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20241010 | 170100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20241010 | 170000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20241010 | 165900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20241010 | 165800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20241010 | 165700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20241010 | 165600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20241010 | 165500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20241010 | 165400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20241010 | 165300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20241010 | 165200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20241010 | 165100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20241010 | 165000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 117225 |
| 153 | 20241010 | 164900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20241010 | 164800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20241010 | 164700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20241010 | 164600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20241010 | 164500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20241010 | 164400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20241010 | 164300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20241010 | 164200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20241010 | 164100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20241010 | 164000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20241010 | 163900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20241010 | 163800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20241010 | 163700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20241010 | 163600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20241010 | 163500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20241010 | 163400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20241010 | 163300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20241010 | 163200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20241010 | 163100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20241010 | 163000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20241010 | 162900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20241010 | 162800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20241010 | 162700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20241010 | 162600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20241010 | 162500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20241010 | 162400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20241010 | 162300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20241010 | 162200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20241010 | 162100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20241010 | 162000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 117225 |
| 183 | 20241010 | 161900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20241010 | 161800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20241010 | 161700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20241010 | 161600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20241010 | 161500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20241010 | 161400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20241010 | 161300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20241010 | 161200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20241010 | 161100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20241010 | 161000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20241010 | 160900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20241010 | 160800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20241010 | 160700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20241010 | 160600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20241010 | 160500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20241010 | 160400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20241010 | 160300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20241010 | 160200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20241010 | 160100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20241010 | 160000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20241010 | 155900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20241010 | 155800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20241010 | 155700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20241010 | 155600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20241010 | 155500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20241010 | 155400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20241010 | 155300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20241010 | 155200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20241010 | 155100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20241010 | 155000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 117225 |
| 213 | 20241010 | 154900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20241010 | 154800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20241010 | 154700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20241010 | 154600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20241010 | 154500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20241010 | 154400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20241010 | 154300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20241010 | 154200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20241010 | 154100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20241010 | 154000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20241010 | 153900 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20241010 | 153800 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20241010 | 153700 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20241010 | 153600 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20241010 | 153500 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20241010 | 153400 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20241010 | 153300 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20241010 | 153200 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20241010 | 153100 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20241010 | 153000 | 32003920700 | 43750 | 43750 | 43750 | 43750 | 117225 |
| 233 | 20241010 | 152900 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20241010 | 152800 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20241010 | 152700 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20241010 | 152600 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20241010 | 152500 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20241010 | 152400 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20241010 | 152300 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20241010 | 152200 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20241010 | 152100 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20241010 | 152000 | 26875326950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 243 | 20241010 | 151900 | 26875326950 | 43950 | 43850 | 43950 | 43800 | 3754 |
| 244 | 20241010 | 151800 | 26710592250 | 43850 | 43900 | 43900 | 43800 | 2456 |
| 245 | 20241010 | 151700 | 26602968350 | 43900 | 43850 | 43900 | 43800 | 564 |
| 246 | 20241010 | 151600 | 26578231400 | 43850 | 43850 | 43900 | 43800 | 2046 |
| 247 | 20241010 | 151500 | 26488523500 | 43800 | 43800 | 43850 | 43800 | 1124 |
| 248 | 20241010 | 151400 | 26439276750 | 43800 | 43800 | 43850 | 43750 | 1868 |
| 249 | 20241010 | 151300 | 26357459850 | 43700 | 43750 | 43800 | 43700 | 1993 |
| 250 | 20241010 | 151200 | 26270275900 | 43750 | 43800 | 43850 | 43700 | 8659 |
| 251 | 20241010 | 151100 | 25891556300 | 43800 | 43850 | 43850 | 43800 | 2377 |
| 252 | 20241010 | 151000 | 25787427250 | 43850 | 43850 | 43850 | 43800 | 1266 |
| 253 | 20241010 | 150900 | 25731942350 | 43850 | 43800 | 43850 | 43800 | 363 |
| 254 | 20241010 | 150800 | 25716039600 | 43800 | 43800 | 43850 | 43800 | 1555 |
| 255 | 20241010 | 150700 | 25647913400 | 43750 | 43800 | 43800 | 43700 | 634 |
| 256 | 20241010 | 150600 | 25620186400 | 43750 | 43700 | 43800 | 43700 | 1803 |
| 257 | 20241010 | 150500 | 25541356750 | 43700 | 43800 | 43800 | 43700 | 3467 |
| 258 | 20241010 | 150400 | 25389832500 | 43700 | 43800 | 43850 | 43700 | 9195 |
| 259 | 20241010 | 150300 | 24987656250 | 43850 | 43850 | 43900 | 43800 | 8313 |
| 260 | 20241010 | 150200 | 24623065600 | 43850 | 43850 | 43900 | 43850 | 846 |
| 261 | 20241010 | 150100 | 24585945500 | 43900 | 43950 | 44000 | 43850 | 4788 |
| 262 | 20241010 | 150000 | 24375762300 | 43950 | 43900 | 44000 | 43900 | 2183 |
| 263 | 20241010 | 145900 | 24279816650 | 43900 | 43900 | 44000 | 43900 | 223 |
| 264 | 20241010 | 145800 | 24270022100 | 43900 | 43900 | 44000 | 43900 | 2858 |
| 265 | 20241010 | 145700 | 24144414450 | 43900 | 44000 | 44000 | 43900 | 1097 |
| 266 | 20241010 | 145600 | 24096203600 | 43950 | 44000 | 44000 | 43950 | 1307 |
| 267 | 20241010 | 145500 | 24038740550 | 44000 | 43950 | 44000 | 43950 | 2574 |
| 268 | 20241010 | 145400 | 23925546150 | 43950 | 44000 | 44000 | 43950 | 819 |
| 269 | 20241010 | 145300 | 23889518450 | 44000 | 44000 | 44000 | 43900 | 411 |
| 270 | 20241010 | 145200 | 23871456900 | 43950 | 43900 | 44000 | 43900 | 511 |
| 271 | 20241010 | 145100 | 23848999650 | 44000 | 43950 | 44000 | 43900 | 1829 |
| 272 | 20241010 | 145000 | 23768612300 | 44000 | 43950 | 44000 | 43950 | 591 |
| 273 | 20241010 | 144900 | 23742637100 | 44000 | 43950 | 44000 | 43900 | 2308 |
| 274 | 20241010 | 144800 | 23641196800 | 43950 | 43900 | 44000 | 43900 | 1326 |
| 275 | 20241010 | 144700 | 23582925500 | 43900 | 43950 | 44000 | 43900 | 1361 |
| 276 | 20241010 | 144600 | 23523120800 | 43950 | 44000 | 44000 | 43950 | 670 |
| 277 | 20241010 | 144500 | 23493667500 | 43950 | 43950 | 44000 | 43950 | 1539 |
| 278 | 20241010 | 144400 | 23426023800 | 43950 | 44000 | 44000 | 43950 | 211 |
| 279 | 20241010 | 144300 | 23416745050 | 44000 | 44000 | 44000 | 43950 | 1243 |
| 280 | 20241010 | 144200 | 23362074300 | 44000 | 44000 | 44000 | 43950 | 1398 |
| 281 | 20241010 | 144100 | 23300573700 | 44000 | 44050 | 44050 | 44000 | 3803 |
| 282 | 20241010 | 144000 | 23133163850 | 44050 | 44050 | 44100 | 44050 | 503 |
| 283 | 20241010 | 143900 | 23111006250 | 44050 | 44100 | 44150 | 44050 | 2580 |
| 284 | 20241010 | 143800 | 22997231550 | 44150 | 44100 | 44150 | 44100 | 858 |
| 285 | 20241010 | 143700 | 22959393700 | 44100 | 44100 | 44150 | 44050 | 2171 |
| 286 | 20241010 | 143600 | 22863653400 | 44100 | 44100 | 44150 | 44100 | 578 |
| 287 | 20241010 | 143500 | 22838147150 | 44100 | 44100 | 44150 | 44100 | 354 |
| 288 | 20241010 | 143400 | 22822533100 | 44100 | 44150 | 44150 | 44100 | 3884 |
| 289 | 20241010 | 143300 | 22651248050 | 44100 | 44100 | 44150 | 44100 | 76 |
| 290 | 20241010 | 143200 | 22647895750 | 44100 | 44100 | 44150 | 44100 | 410 |
| 291 | 20241010 | 143100 | 22629809100 | 44100 | 44150 | 44150 | 44100 | 377 |
| 292 | 20241010 | 143000 | 22613183200 | 44100 | 44150 | 44200 | 44100 | 643 |
| 293 | 20241010 | 142900 | 22584794800 | 44200 | 44150 | 44200 | 44150 | 312 |
| 294 | 20241010 | 142800 | 22571018200 | 44200 | 44150 | 44200 | 44150 | 3112 |
| 295 | 20241010 | 142700 | 22433533200 | 44150 | 44150 | 44200 | 44150 | 147 |
| 296 | 20241010 | 142600 | 22427042950 | 44150 | 44100 | 44200 | 44100 | 401 |
| 297 | 20241010 | 142500 | 22409340500 | 44150 | 44150 | 44200 | 44100 | 2158 |
| 298 | 20241010 | 142400 | 22314065100 | 44150 | 44200 | 44200 | 44150 | 655 |
| 299 | 20241010 | 142300 | 22285138700 | 44150 | 44200 | 44200 | 44150 | 704 |
| 300 | 20241010 | 142200 | 22254035000 | 44150 | 44150 | 44200 | 44150 | 352 |
| 301 | 20241010 | 142100 | 22238489300 | 44150 | 44150 | 44200 | 44150 | 591 |
| 302 | 20241010 | 142000 | 22212390450 | 44200 | 44200 | 44200 | 44150 | 381 |
| 303 | 20241010 | 141900 | 22195563800 | 44150 | 44250 | 44250 | 44150 | 2591 |
| 304 | 20241010 | 141800 | 22081039350 | 44250 | 44200 | 44250 | 44200 | 292 |
| 305 | 20241010 | 141700 | 22068126400 | 44200 | 44200 | 44250 | 44200 | 465 |
| 306 | 20241010 | 141600 | 22047562400 | 44250 | 44150 | 44250 | 44150 | 3661 |
| 307 | 20241010 | 141500 | 21885743550 | 44200 | 44200 | 44200 | 44150 | 699 |
| 308 | 20241010 | 141400 | 21854879200 | 44200 | 44150 | 44200 | 44150 | 911 |
| 309 | 20241010 | 141300 | 21814656000 | 44150 | 44200 | 44200 | 44150 | 1215 |
| 310 | 20241010 | 141200 | 21761007450 | 44200 | 44200 | 44250 | 44200 | 3550 |
| 311 | 20241010 | 141100 | 21604097050 | 44200 | 44200 | 44250 | 44200 | 803 |
| 312 | 20241010 | 141000 | 21568597050 | 44250 | 44250 | 44250 | 44200 | 463 |
| 313 | 20241010 | 140900 | 21548129550 | 44200 | 44150 | 44200 | 44150 | 5227 |
| 314 | 20241010 | 140800 | 21317178500 | 44150 | 44100 | 44150 | 44050 | 2042 |
| 315 | 20241010 | 140700 | 21227055250 | 44100 | 44050 | 44100 | 44050 | 879 |
| 316 | 20241010 | 140600 | 21188306950 | 44050 | 44100 | 44100 | 44050 | 381 |
| 317 | 20241010 | 140500 | 21171509700 | 44050 | 44050 | 44100 | 44050 | 1254 |
| 318 | 20241010 | 140400 | 21116228200 | 44100 | 44100 | 44100 | 44050 | 1618 |
| 319 | 20241010 | 140300 | 21044877400 | 44100 | 44050 | 44100 | 44050 | 3180 |
| 320 | 20241010 | 140200 | 20904642200 | 44100 | 44050 | 44100 | 44050 | 1518 |
| 321 | 20241010 | 140100 | 20837768850 | 44050 | 44050 | 44100 | 44050 | 625 |
| 322 | 20241010 | 140000 | 20810224300 | 44050 | 44050 | 44100 | 44050 | 168 |
| 323 | 20241010 | 135900 | 20802823400 | 44050 | 44050 | 44100 | 44050 | 157 |
| 324 | 20241010 | 135800 | 20795906650 | 44050 | 44100 | 44100 | 44050 | 295 |
| 325 | 20241010 | 135700 | 20782905400 | 44050 | 44050 | 44100 | 44050 | 389 |
| 326 | 20241010 | 135600 | 20765769750 | 44050 | 44000 | 44100 | 44000 | 1889 |
| 327 | 20241010 | 135500 | 20682558450 | 44050 | 44000 | 44050 | 44000 | 144 |
| 328 | 20241010 | 135400 | 20676222250 | 44050 | 44050 | 44050 | 44000 | 159 |
| 329 | 20241010 | 135300 | 20669225550 | 44000 | 44000 | 44050 | 44000 | 1393 |
| 330 | 20241010 | 135200 | 20607914900 | 44000 | 44000 | 44050 | 44000 | 287 |
| 331 | 20241010 | 135100 | 20595284050 | 44050 | 44000 | 44050 | 44000 | 86 |
| 332 | 20241010 | 135000 | 20591497800 | 44000 | 44000 | 44050 | 44000 | 289 |
| 333 | 20241010 | 134900 | 20578781750 | 44000 | 44000 | 44050 | 44000 | 252 |
| 334 | 20241010 | 134800 | 20567691300 | 44050 | 44000 | 44050 | 44000 | 497 |
| 335 | 20241010 | 134700 | 20545821550 | 44000 | 44000 | 44050 | 44000 | 155 |
| 336 | 20241010 | 134600 | 20539001150 | 44000 | 43950 | 44000 | 43950 | 2581 |
| 337 | 20241010 | 134500 | 20425439750 | 44000 | 43950 | 44000 | 43950 | 1218 |
| 338 | 20241010 | 134400 | 20371898400 | 43950 | 44000 | 44000 | 43950 | 2047 |
| 339 | 20241010 | 134300 | 20281851250 | 44000 | 43950 | 44000 | 43950 | 92 |
| 340 | 20241010 | 134200 | 20277803800 | 43950 | 43950 | 44000 | 43950 | 926 |
| 341 | 20241010 | 134100 | 20237076750 | 43950 | 44000 | 44000 | 43950 | 298 |
| 342 | 20241010 | 134000 | 20223967800 | 44000 | 43950 | 44000 | 43950 | 109 |
| 343 | 20241010 | 133900 | 20219174900 | 43950 | 43950 | 44000 | 43950 | 217 |
| 344 | 20241010 | 133800 | 20209636600 | 44000 | 43950 | 44000 | 43950 | 285 |
| 345 | 20241010 | 133700 | 20197102450 | 43950 | 43950 | 44000 | 43950 | 241 |
| 346 | 20241010 | 133600 | 20186499650 | 44000 | 43950 | 44000 | 43950 | 213 |
| 347 | 20241010 | 133500 | 20177129800 | 43950 | 43950 | 44000 | 43950 | 104 |
| 348 | 20241010 | 133400 | 20172558500 | 43950 | 43950 | 44000 | 43950 | 405 |
| 349 | 20241010 | 133300 | 20154744900 | 43950 | 44000 | 44000 | 43950 | 1818 |
| 350 | 20241010 | 133200 | 20074760050 | 44000 | 44050 | 44050 | 44000 | 120 |
| 351 | 20241010 | 133100 | 20069479950 | 44000 | 44000 | 44000 | 43950 | 2263 |
| 352 | 20241010 | 133000 | 19969911000 | 43950 | 44000 | 44000 | 43950 | 519 |
| 353 | 20241010 | 132900 | 19947082500 | 44000 | 44000 | 44050 | 44000 | 495 |
| 354 | 20241010 | 132800 | 19925302400 | 44000 | 44000 | 44050 | 44000 | 567 |
| 355 | 20241010 | 132700 | 19900351850 | 44050 | 44050 | 44050 | 44000 | 956 |
| 356 | 20241010 | 132600 | 19858284350 | 44000 | 44000 | 44050 | 44000 | 303 |
| 357 | 20241010 | 132500 | 19844952300 | 44000 | 44050 | 44050 | 44000 | 254 |
| 358 | 20241010 | 132400 | 19833775600 | 44050 | 44000 | 44050 | 44000 | 32 |
| 359 | 20241010 | 132300 | 19832366750 | 44000 | 44000 | 44050 | 44000 | 247 |
| 360 | 20241010 | 132200 | 19821498700 | 44000 | 44000 | 44050 | 44000 | 907 |
| 361 | 20241010 | 132100 | 19781587450 | 44000 | 44000 | 44050 | 44000 | 1083 |
| 362 | 20241010 | 132000 | 19733933450 | 44000 | 44050 | 44050 | 44000 | 378 |
| 363 | 20241010 | 131900 | 19717299450 | 44000 | 44000 | 44050 | 44000 | 483 |
| 364 | 20241010 | 131800 | 19696032950 | 44000 | 44050 | 44050 | 44000 | 101 |
| 365 | 20241010 | 131700 | 19691588100 | 44000 | 44050 | 44050 | 44000 | 507 |
| 366 | 20241010 | 131600 | 19669271900 | 44050 | 44050 | 44050 | 44050 | 154 |
| 367 | 20241010 | 131500 | 19662488200 | 44050 | 44100 | 44100 | 44000 | 3084 |
| 368 | 20241010 | 131400 | 19526698600 | 44100 | 44150 | 44150 | 44100 | 934 |
| 369 | 20241010 | 131300 | 19485467450 | 44100 | 44100 | 44150 | 44050 | 649 |
| 370 | 20241010 | 131200 | 19456848750 | 44100 | 44100 | 44150 | 44100 | 151 |
| 371 | 20241010 | 131100 | 19450186550 | 44150 | 44050 | 44150 | 44050 | 768 |
| 372 | 20241010 | 131000 | 19416318400 | 44050 | 44050 | 44100 | 44050 | 117 |
| 373 | 20241010 | 130900 | 19411164250 | 44100 | 44100 | 44100 | 44050 | 60 |
| 374 | 20241010 | 130800 | 19408518800 | 44050 | 44000 | 44100 | 44000 | 542 |
| 375 | 20241010 | 130700 | 19384649900 | 44050 | 44050 | 44100 | 44000 | 728 |
| 376 | 20241010 | 130600 | 19352580500 | 44000 | 44000 | 44050 | 44000 | 575 |
| 377 | 20241010 | 130500 | 19327257750 | 44000 | 44050 | 44050 | 44000 | 115 |
| 378 | 20241010 | 130400 | 19322196300 | 44050 | 44050 | 44050 | 44000 | 597 |
| 379 | 20241010 | 130300 | 19295914700 | 44050 | 44050 | 44100 | 44050 | 3821 |
| 380 | 20241010 | 130200 | 19127597150 | 44050 | 44150 | 44150 | 44050 | 5239 |
| 381 | 20241010 | 130100 | 18896516200 | 44200 | 44250 | 44250 | 44150 | 1110 |
| 382 | 20241010 | 130000 | 18847444200 | 44200 | 44150 | 44250 | 44150 | 4500 |
| 383 | 20241010 | 125900 | 18648561250 | 44150 | 44150 | 44200 | 44100 | 614 |
| 384 | 20241010 | 125800 | 18621466950 | 44150 | 44150 | 44200 | 44150 | 223 |
| 385 | 20241010 | 125700 | 18611620350 | 44150 | 44150 | 44200 | 44100 | 681 |
| 386 | 20241010 | 125600 | 18581547050 | 44150 | 44150 | 44200 | 44150 | 284 |
| 387 | 20241010 | 125500 | 18569006800 | 44150 | 44150 | 44200 | 44150 | 484 |
| 388 | 20241010 | 125400 | 18547635150 | 44200 | 44200 | 44200 | 44150 | 490 |
| 389 | 20241010 | 125300 | 18525983700 | 44200 | 44150 | 44200 | 44100 | 1003 |
| 390 | 20241010 | 125200 | 18481699350 | 44200 | 44150 | 44200 | 44150 | 193 |
| 391 | 20241010 | 125100 | 18473175600 | 44150 | 44150 | 44200 | 44150 | 457 |
| 392 | 20241010 | 125000 | 18452992600 | 44150 | 44150 | 44200 | 44150 | 518 |
| 393 | 20241010 | 124900 | 18430121300 | 44150 | 44150 | 44150 | 44100 | 2103 |
| 394 | 20241010 | 124800 | 18337283750 | 44150 | 44100 | 44150 | 44100 | 615 |
| 395 | 20241010 | 124700 | 18310135000 | 44150 | 44100 | 44150 | 44100 | 88 |
| 396 | 20241010 | 124600 | 18306250500 | 44100 | 44150 | 44200 | 44100 | 559 |
| 397 | 20241010 | 124500 | 18281570850 | 44150 | 44150 | 44150 | 44150 | 358 |
| 398 | 20241010 | 124400 | 18265765150 | 44150 | 44200 | 44200 | 44150 | 238 |
| 399 | 20241010 | 124300 | 18255256400 | 44150 | 44150 | 44200 | 44100 | 2179 |
| 400 | 20241010 | 124200 | 18159060700 | 44150 | 44150 | 44150 | 44100 | 350 |
| 401 | 20241010 | 124100 | 18143615950 | 44100 | 44150 | 44150 | 44100 | 196 |
| 402 | 20241010 | 124000 | 18134966300 | 44100 | 44100 | 44150 | 44050 | 266 |
| 403 | 20241010 | 123900 | 18123233100 | 44100 | 44100 | 44150 | 44100 | 1091 |
| 404 | 20241010 | 123800 | 18075119950 | 44100 | 44100 | 44150 | 44100 | 637 |
| 405 | 20241010 | 123700 | 18047028100 | 44100 | 44100 | 44150 | 44050 | 2571 |
| 406 | 20241010 | 123600 | 17933659800 | 44150 | 44150 | 44150 | 44100 | 289 |
| 407 | 20241010 | 123500 | 17920909600 | 44150 | 44100 | 44150 | 44100 | 381 |
| 408 | 20241010 | 123400 | 17904091200 | 44150 | 44100 | 44150 | 44100 | 626 |
| 409 | 20241010 | 123300 | 17876477850 | 44100 | 44100 | 44150 | 44100 | 378 |
| 410 | 20241010 | 123200 | 17859807300 | 44100 | 44150 | 44150 | 44100 | 164 |
| 411 | 20241010 | 123100 | 17852570150 | 44150 | 44150 | 44150 | 44100 | 197 |
| 412 | 20241010 | 123000 | 17843872950 | 44150 | 44150 | 44200 | 44150 | 828 |
| 413 | 20241010 | 122900 | 17807304950 | 44150 | 44150 | 44200 | 44150 | 597 |
| 414 | 20241010 | 122800 | 17780947350 | 44150 | 44200 | 44200 | 44150 | 121 |
| 415 | 20241010 | 122700 | 17775603050 | 44200 | 44150 | 44200 | 44150 | 557 |
| 416 | 20241010 | 122600 | 17751007350 | 44150 | 44150 | 44150 | 44150 | 350 |
| 417 | 20241010 | 122500 | 17735554850 | 44150 | 44150 | 44200 | 44150 | 389 |
| 418 | 20241010 | 122400 | 17718373850 | 44150 | 44100 | 44150 | 44100 | 873 |
| 419 | 20241010 | 122300 | 17679836250 | 44100 | 44100 | 44150 | 44100 | 1311 |
| 420 | 20241010 | 122200 | 17621991950 | 44150 | 44150 | 44150 | 44100 | 635 |
| 421 | 20241010 | 122100 | 17593973600 | 44150 | 44150 | 44200 | 44100 | 612 |
| 422 | 20241010 | 122000 | 17566963450 | 44150 | 44200 | 44200 | 44150 | 253 |
| 423 | 20241010 | 121900 | 17555787950 | 44200 | 44200 | 44200 | 44150 | 477 |
| 424 | 20241010 | 121800 | 17534715450 | 44200 | 44250 | 44250 | 44150 | 925 |
| 425 | 20241010 | 121700 | 17493820000 | 44200 | 44200 | 44250 | 44200 | 1372 |
| 426 | 20241010 | 121600 | 17433176450 | 44200 | 44250 | 44250 | 44150 | 1460 |
| 427 | 20241010 | 121500 | 17368660550 | 44150 | 44250 | 44300 | 44150 | 2224 |
| 428 | 20241010 | 121400 | 17270350150 | 44300 | 44250 | 44300 | 44250 | 2747 |
| 429 | 20241010 | 121300 | 17148786350 | 44250 | 44250 | 44300 | 44200 | 1784 |
| 430 | 20241010 | 121200 | 17069839850 | 44200 | 44200 | 44250 | 44200 | 1344 |
| 431 | 20241010 | 121100 | 17010408500 | 44200 | 44200 | 44200 | 44150 | 355 |
| 432 | 20241010 | 121000 | 16994721800 | 44150 | 44200 | 44200 | 44150 | 525 |
| 433 | 20241010 | 120900 | 16971520000 | 44150 | 44150 | 44200 | 44150 | 751 |
| 434 | 20241010 | 120800 | 16938347750 | 44150 | 44250 | 44250 | 44150 | 1994 |
| 435 | 20241010 | 120700 | 16850168150 | 44250 | 44250 | 44300 | 44250 | 759 |
| 436 | 20241010 | 120600 | 16816573800 | 44250 | 44300 | 44300 | 44200 | 1295 |
| 437 | 20241010 | 120500 | 16759269050 | 44300 | 44300 | 44350 | 44250 | 5942 |
| 438 | 20241010 | 120400 | 16496027100 | 44300 | 44200 | 44300 | 44200 | 4328 |
| 439 | 20241010 | 120300 | 16304655100 | 44200 | 44100 | 44200 | 44100 | 1803 |
| 440 | 20241010 | 120200 | 16225055000 | 44100 | 44100 | 44150 | 44050 | 1121 |
| 441 | 20241010 | 120100 | 16175618150 | 44100 | 44150 | 44150 | 44100 | 662 |
| 442 | 20241010 | 120000 | 16146410700 | 44150 | 44100 | 44150 | 44100 | 1266 |
| 443 | 20241010 | 115900 | 16090547000 | 44150 | 44100 | 44150 | 44100 | 1000 |
| 444 | 20241010 | 115800 | 16046444250 | 44150 | 44050 | 44150 | 44050 | 5990 |
| 445 | 20241010 | 115700 | 15782186800 | 44050 | 44050 | 44100 | 44050 | 395 |
| 446 | 20241010 | 115600 | 15764774000 | 44100 | 44050 | 44100 | 44000 | 2857 |
| 447 | 20241010 | 115500 | 15638918750 | 44000 | 44000 | 44050 | 44000 | 336 |
| 448 | 20241010 | 115400 | 15624122400 | 44000 | 44050 | 44050 | 44000 | 294 |
| 449 | 20241010 | 115300 | 15611173500 | 44100 | 44050 | 44100 | 44050 | 1563 |
| 450 | 20241010 | 115200 | 15542311850 | 44050 | 44000 | 44100 | 44000 | 2505 |
| 451 | 20241010 | 115100 | 15431973900 | 44000 | 44000 | 44050 | 43950 | 2156 |
| 452 | 20241010 | 115000 | 15337106700 | 44000 | 44000 | 44050 | 44000 | 1682 |
| 453 | 20241010 | 114900 | 15263096900 | 44000 | 44000 | 44050 | 44000 | 1551 |
| 454 | 20241010 | 114800 | 15194804850 | 44000 | 43900 | 44050 | 43850 | 5373 |
| 455 | 20241010 | 114700 | 14958607250 | 43900 | 43850 | 43950 | 43850 | 3258 |
| 456 | 20241010 | 114600 | 14815627950 | 43850 | 43800 | 43900 | 43800 | 3824 |
| 457 | 20241010 | 114500 | 14648068850 | 43850 | 43750 | 43850 | 43750 | 3488 |
| 458 | 20241010 | 114400 | 14495369700 | 43700 | 43700 | 43700 | 43650 | 3590 |
| 459 | 20241010 | 114300 | 14338613300 | 43650 | 43700 | 43700 | 43650 | 190 |
| 460 | 20241010 | 114200 | 14330317650 | 43700 | 43650 | 43700 | 43600 | 701 |
| 461 | 20241010 | 114100 | 14299703650 | 43650 | 43600 | 43700 | 43600 | 264 |
| 462 | 20241010 | 114000 | 14288178150 | 43600 | 43650 | 43650 | 43600 | 841 |
| 463 | 20241010 | 113900 | 14251481400 | 43650 | 43650 | 43700 | 43650 | 591 |
| 464 | 20241010 | 113800 | 14225683600 | 43650 | 43700 | 43750 | 43650 | 773 |
| 465 | 20241010 | 113700 | 14191905100 | 43700 | 43700 | 43750 | 43700 | 1089 |
| 466 | 20241010 | 113600 | 14144312500 | 43700 | 43700 | 43750 | 43700 | 469 |
| 467 | 20241010 | 113500 | 14123811600 | 43750 | 43650 | 43750 | 43650 | 737 |
| 468 | 20241010 | 113400 | 14091619450 | 43650 | 43700 | 43700 | 43650 | 498 |
| 469 | 20241010 | 113300 | 14069876450 | 43650 | 43600 | 43700 | 43600 | 965 |
| 470 | 20241010 | 113200 | 14027757550 | 43600 | 43600 | 43650 | 43600 | 104 |
| 471 | 20241010 | 113100 | 14023222650 | 43600 | 43600 | 43650 | 43600 | 530 |
| 472 | 20241010 | 113000 | 14000106150 | 43600 | 43650 | 43650 | 43600 | 270 |
| 473 | 20241010 | 112900 | 13988328600 | 43650 | 43600 | 43650 | 43600 | 471 |
| 474 | 20241010 | 112800 | 13967782300 | 43600 | 43650 | 43650 | 43600 | 777 |
| 475 | 20241010 | 112700 | 13933876250 | 43700 | 43600 | 43700 | 43600 | 1528 |
| 476 | 20241010 | 112600 | 13867216050 | 43600 | 43500 | 43600 | 43450 | 1245 |
| 477 | 20241010 | 112500 | 13813008500 | 43500 | 43450 | 43500 | 43450 | 540 |
| 478 | 20241010 | 112400 | 13789521550 | 43500 | 43400 | 43500 | 43350 | 2357 |
| 479 | 20241010 | 112300 | 13687225300 | 43400 | 43450 | 43500 | 43400 | 2448 |
| 480 | 20241010 | 112200 | 13580930000 | 43450 | 43450 | 43500 | 43400 | 1252 |
| 481 | 20241010 | 112100 | 13526529650 | 43450 | 43450 | 43450 | 43400 | 2583 |
| 482 | 20241010 | 112000 | 13414381700 | 43450 | 43450 | 43500 | 43400 | 2097 |
| 483 | 20241010 | 111900 | 13323265750 | 43450 | 43500 | 43500 | 43450 | 1422 |
| 484 | 20241010 | 111800 | 13261472550 | 43450 | 43400 | 43450 | 43400 | 1127 |
| 485 | 20241010 | 111700 | 13212518250 | 43400 | 43450 | 43500 | 43400 | 1318 |
| 486 | 20241010 | 111600 | 13155251600 | 43400 | 43450 | 43500 | 43400 | 3722 |
| 487 | 20241010 | 111500 | 12993532450 | 43450 | 43550 | 43550 | 43450 | 15351 |
| 488 | 20241010 | 111400 | 12325556200 | 43550 | 43600 | 43650 | 43550 | 3729 |
| 489 | 20241010 | 111300 | 12163043100 | 43600 | 43600 | 43650 | 43600 | 114 |
| 490 | 20241010 | 111200 | 12158070750 | 43600 | 43650 | 43700 | 43600 | 713 |
| 491 | 20241010 | 111100 | 12126965250 | 43650 | 43650 | 43700 | 43650 | 197 |
| 492 | 20241010 | 111000 | 12118366100 | 43700 | 43650 | 43700 | 43600 | 1118 |
| 493 | 20241010 | 110900 | 12069563800 | 43650 | 43700 | 43700 | 43650 | 225 |
| 494 | 20241010 | 110800 | 12059740500 | 43700 | 43650 | 43700 | 43650 | 245 |
| 495 | 20241010 | 110700 | 12049037250 | 43650 | 43650 | 43650 | 43600 | 836 |
| 496 | 20241010 | 110600 | 12012559900 | 43650 | 43650 | 43650 | 43600 | 1063 |
| 497 | 20241010 | 110500 | 11966175800 | 43650 | 43600 | 43650 | 43600 | 561 |
| 498 | 20241010 | 110400 | 11941694750 | 43650 | 43600 | 43650 | 43600 | 388 |
| 499 | 20241010 | 110300 | 11924774450 | 43600 | 43600 | 43650 | 43600 | 820 |
| 500 | 20241010 | 110200 | 11889012000 | 43600 | 43600 | 43650 | 43600 | 327 |
| 501 | 20241010 | 110100 | 11874745000 | 43650 | 43650 | 43650 | 43600 | 161 |
| 502 | 20241010 | 110000 | 11867721250 | 43650 | 43650 | 43650 | 43600 | 675 |
| 503 | 20241010 | 105900 | 11838263950 | 43600 | 43650 | 43700 | 43600 | 840 |
| 504 | 20241010 | 105800 | 11801599450 | 43650 | 43700 | 43700 | 43650 | 1056 |
| 505 | 20241010 | 105700 | 11755504150 | 43650 | 43700 | 43700 | 43600 | 2930 |
| 506 | 20241010 | 105600 | 11627589100 | 43650 | 43650 | 43700 | 43650 | 323 |
| 507 | 20241010 | 105500 | 11613487600 | 43650 | 43700 | 43750 | 43650 | 1731 |
| 508 | 20241010 | 105400 | 11537871000 | 43700 | 43700 | 43700 | 43650 | 332 |
| 509 | 20241010 | 105300 | 11523365950 | 43650 | 43700 | 43700 | 43650 | 366 |
| 510 | 20241010 | 105200 | 11507378850 | 43700 | 43650 | 43700 | 43650 | 470 |
| 511 | 20241010 | 105100 | 11486859750 | 43650 | 43650 | 43700 | 43650 | 81 |
| 512 | 20241010 | 105000 | 11483324050 | 43650 | 43600 | 43700 | 43600 | 516 |
| 513 | 20241010 | 104900 | 11460795150 | 43650 | 43600 | 43650 | 43600 | 300 |
| 514 | 20241010 | 104800 | 11447700900 | 43650 | 43650 | 43700 | 43650 | 3293 |
| 515 | 20241010 | 104700 | 11303960300 | 43700 | 43650 | 43700 | 43650 | 1822 |
| 516 | 20241010 | 104600 | 11224425050 | 43650 | 43700 | 43700 | 43650 | 112 |
| 517 | 20241010 | 104500 | 11219532150 | 43650 | 43700 | 43800 | 43650 | 2587 |
| 518 | 20241010 | 104400 | 11106479750 | 43750 | 43800 | 43800 | 43750 | 799 |
| 519 | 20241010 | 104300 | 11071521450 | 43850 | 43800 | 43850 | 43750 | 756 |
| 520 | 20241010 | 104200 | 11038408850 | 43800 | 43800 | 43850 | 43800 | 2355 |
| 521 | 20241010 | 104100 | 10935259500 | 43800 | 43750 | 43800 | 43750 | 258 |
| 522 | 20241010 | 104000 | 10923968350 | 43700 | 43700 | 43750 | 43700 | 190 |
| 523 | 20241010 | 103900 | 10915660850 | 43750 | 43650 | 43750 | 43650 | 917 |
| 524 | 20241010 | 103800 | 10875584850 | 43650 | 43650 | 43700 | 43650 | 335 |
| 525 | 20241010 | 103700 | 10860956450 | 43650 | 43650 | 43750 | 43650 | 378 |
| 526 | 20241010 | 103600 | 10844446750 | 43650 | 43700 | 43750 | 43650 | 1881 |
| 527 | 20241010 | 103500 | 10762253750 | 43750 | 43750 | 43800 | 43700 | 287 |
| 528 | 20241010 | 103400 | 10749704850 | 43700 | 43700 | 43800 | 43700 | 441 |
| 529 | 20241010 | 103300 | 10730418100 | 43700 | 43750 | 43800 | 43700 | 2801 |
| 530 | 20241010 | 103200 | 10607910900 | 43750 | 43750 | 43800 | 43750 | 546 |
| 531 | 20241010 | 103100 | 10584000300 | 43800 | 43850 | 43850 | 43750 | 1077 |
| 532 | 20241010 | 103000 | 10536828100 | 43850 | 43750 | 43900 | 43750 | 1808 |
| 533 | 20241010 | 102900 | 10457588450 | 43800 | 43750 | 43800 | 43750 | 430 |
| 534 | 20241010 | 102800 | 10438757650 | 43750 | 43750 | 43800 | 43750 | 1353 |
| 535 | 20241010 | 102700 | 10379512500 | 43750 | 43800 | 43800 | 43750 | 274 |
| 536 | 20241010 | 102600 | 10367517750 | 43800 | 43650 | 43800 | 43650 | 1839 |
| 537 | 20241010 | 102500 | 10287078850 | 43650 | 43700 | 43700 | 43650 | 210 |
| 538 | 20241010 | 102400 | 10277911150 | 43700 | 43600 | 43700 | 43600 | 922 |
| 539 | 20241010 | 102300 | 10237690950 | 43600 | 43600 | 43650 | 43600 | 1035 |
| 540 | 20241010 | 102200 | 10192543550 | 43650 | 43600 | 43650 | 43550 | 1417 |
| 541 | 20241010 | 102100 | 10130765600 | 43600 | 43650 | 43650 | 43600 | 1944 |
| 542 | 20241010 | 102000 | 10045997300 | 43650 | 43600 | 43650 | 43600 | 397 |
| 543 | 20241010 | 101900 | 10028684350 | 43600 | 43650 | 43700 | 43600 | 2292 |
| 544 | 20241010 | 101800 | 9928661000 | 43650 | 43650 | 43700 | 43650 | 462 |
| 545 | 20241010 | 101700 | 9908494650 | 43650 | 43700 | 43750 | 43650 | 2432 |
| 546 | 20241010 | 101600 | 9802212350 | 43700 | 43650 | 43750 | 43650 | 601 |
| 547 | 20241010 | 101500 | 9775955150 | 43700 | 43650 | 43750 | 43650 | 488 |
| 548 | 20241010 | 101400 | 9754646300 | 43650 | 43650 | 43700 | 43650 | 1081 |
| 549 | 20241010 | 101300 | 9707432350 | 43650 | 43650 | 43700 | 43650 | 403 |
| 550 | 20241010 | 101200 | 9689837150 | 43650 | 43650 | 43700 | 43650 | 974 |
| 551 | 20241010 | 101100 | 9647322000 | 43650 | 43600 | 43650 | 43600 | 102 |
| 552 | 20241010 | 101000 | 9642871950 | 43600 | 43650 | 43650 | 43600 | 1363 |
| 553 | 20241010 | 100900 | 9583438750 | 43600 | 43650 | 43650 | 43600 | 652 |
| 554 | 20241010 | 100800 | 9554997300 | 43650 | 43650 | 43700 | 43600 | 529 |
| 555 | 20241010 | 100700 | 9531906200 | 43650 | 43650 | 43650 | 43600 | 836 |
| 556 | 20241010 | 100600 | 9495428000 | 43600 | 43650 | 43650 | 43600 | 623 |
| 557 | 20241010 | 100500 | 9468246700 | 43600 | 43650 | 43650 | 43600 | 512 |
| 558 | 20241010 | 100400 | 9445915100 | 43650 | 43650 | 43700 | 43600 | 245 |
| 559 | 20241010 | 100300 | 9435222600 | 43650 | 43600 | 43700 | 43600 | 1511 |
| 560 | 20241010 | 100200 | 9369301150 | 43600 | 43600 | 43600 | 43550 | 848 |
| 561 | 20241010 | 100100 | 9332342650 | 43600 | 43500 | 43600 | 43500 | 3537 |
| 562 | 20241010 | 100000 | 9178284400 | 43500 | 43600 | 43650 | 43500 | 4928 |
| 563 | 20241010 | 095900 | 8963597850 | 43650 | 43700 | 43700 | 43600 | 2860 |
| 564 | 20241010 | 095800 | 8838766300 | 43700 | 43700 | 43700 | 43650 | 937 |
| 565 | 20241010 | 095700 | 8797841550 | 43700 | 43650 | 43700 | 43600 | 478 |
| 566 | 20241010 | 095600 | 8776972150 | 43650 | 43650 | 43650 | 43600 | 1132 |
| 567 | 20241010 | 095500 | 8727579000 | 43650 | 43650 | 43650 | 43600 | 1370 |
| 568 | 20241010 | 095400 | 8667791500 | 43600 | 43600 | 43700 | 43600 | 1145 |
| 569 | 20241010 | 095300 | 8617847800 | 43600 | 43650 | 43700 | 43550 | 2772 |
| 570 | 20241010 | 095200 | 8496973900 | 43650 | 43650 | 43700 | 43600 | 968 |
| 571 | 20241010 | 095100 | 8454711100 | 43650 | 43600 | 43700 | 43550 | 3545 |
| 572 | 20241010 | 095000 | 8300171400 | 43550 | 43700 | 43700 | 43550 | 4198 |
| 573 | 20241010 | 094900 | 8117124800 | 43700 | 43650 | 43700 | 43650 | 387 |
| 574 | 20241010 | 094800 | 8100230600 | 43650 | 43650 | 43700 | 43650 | 2080 |
| 575 | 20241010 | 094700 | 8009421550 | 43650 | 43650 | 43700 | 43650 | 777 |
| 576 | 20241010 | 094600 | 7975482550 | 43700 | 43600 | 43700 | 43600 | 4354 |
| 577 | 20241010 | 094500 | 7785501400 | 43600 | 43700 | 43700 | 43600 | 2538 |
| 578 | 20241010 | 094400 | 7674717400 | 43750 | 43800 | 43800 | 43700 | 8103 |
| 579 | 20241010 | 094300 | 7320430250 | 43800 | 43800 | 43900 | 43800 | 2186 |
| 580 | 20241010 | 094200 | 7224643350 | 43850 | 43850 | 43850 | 43800 | 814 |
| 581 | 20241010 | 094100 | 7188953700 | 43900 | 43850 | 43900 | 43850 | 640 |
| 582 | 20241010 | 094000 | 7160883900 | 43900 | 43800 | 43900 | 43750 | 1738 |
| 583 | 20241010 | 093900 | 7084721400 | 43750 | 43850 | 43850 | 43750 | 1968 |
| 584 | 20241010 | 093800 | 6998517700 | 43850 | 43850 | 43850 | 43800 | 507 |
| 585 | 20241010 | 093700 | 6976306100 | 43850 | 43800 | 43850 | 43800 | 280 |
| 586 | 20241010 | 093600 | 6964031700 | 43800 | 43800 | 43850 | 43800 | 1785 |
| 587 | 20241010 | 093500 | 6885782100 | 43800 | 43800 | 43800 | 43750 | 1163 |
| 588 | 20241010 | 093400 | 6834872650 | 43800 | 43800 | 43850 | 43750 | 2322 |
| 589 | 20241010 | 093300 | 6733173750 | 43850 | 43800 | 43850 | 43750 | 1018 |
| 590 | 20241010 | 093200 | 6688571400 | 43800 | 43850 | 43850 | 43800 | 2032 |
| 591 | 20241010 | 093100 | 6599567300 | 43850 | 43850 | 43900 | 43800 | 4277 |
| 592 | 20241010 | 093000 | 6412123350 | 43900 | 43900 | 43900 | 43850 | 2260 |
| 593 | 20241010 | 092900 | 6312975900 | 43900 | 43950 | 43950 | 43900 | 2154 |
| 594 | 20241010 | 092800 | 6218381200 | 43950 | 43900 | 43950 | 43900 | 1809 |
| 595 | 20241010 | 092700 | 6138952750 | 43900 | 43950 | 44000 | 43900 | 779 |
| 596 | 20241010 | 092600 | 6104715950 | 43950 | 43950 | 44000 | 43950 | 1066 |
| 597 | 20241010 | 092500 | 6057860600 | 43950 | 43950 | 44000 | 43950 | 1243 |
| 598 | 20241010 | 092400 | 6003228200 | 43950 | 43900 | 43950 | 43900 | 617 |
| 599 | 20241010 | 092300 | 5976124300 | 43950 | 43950 | 44000 | 43900 | 1057 |
| 600 | 20241010 | 092200 | 5929671100 | 43950 | 43950 | 44000 | 43900 | 1162 |
| 601 | 20241010 | 092100 | 5878617050 | 44000 | 44000 | 44050 | 43900 | 1873 |
| 602 | 20241010 | 092000 | 5796300700 | 44050 | 44000 | 44050 | 43950 | 744 |
| 603 | 20241010 | 091900 | 5763567750 | 43950 | 44000 | 44100 | 43950 | 1390 |
| 604 | 20241010 | 091800 | 5702383200 | 44000 | 44000 | 44100 | 44000 | 2476 |
| 605 | 20241010 | 091700 | 5593396300 | 44000 | 44100 | 44150 | 43950 | 3140 |
| 606 | 20241010 | 091600 | 5455130900 | 44100 | 43850 | 44150 | 43850 | 4773 |
| 607 | 20241010 | 091500 | 5244978350 | 43850 | 43750 | 43850 | 43750 | 7287 |
| 608 | 20241010 | 091400 | 4925744650 | 43750 | 43900 | 43900 | 43750 | 7478 |
| 609 | 20241010 | 091300 | 4598330700 | 43850 | 43900 | 43950 | 43850 | 1355 |
| 610 | 20241010 | 091200 | 4538857550 | 43900 | 43950 | 43950 | 43800 | 5956 |
| 611 | 20241010 | 091100 | 4277711900 | 43850 | 43900 | 43950 | 43850 | 5219 |
| 612 | 20241010 | 091000 | 4048645050 | 43900 | 44100 | 44100 | 43900 | 8332 |
| 613 | 20241010 | 090900 | 3682239950 | 44050 | 44200 | 44250 | 44050 | 3755 |
| 614 | 20241010 | 090800 | 3516401350 | 44200 | 43950 | 44200 | 43950 | 3697 |
| 615 | 20241010 | 090700 | 3353199300 | 43950 | 43900 | 44050 | 43850 | 3702 |
| 616 | 20241010 | 090600 | 3190512150 | 43850 | 43900 | 43900 | 43850 | 1796 |
| 617 | 20241010 | 090500 | 3111732600 | 43900 | 43850 | 43900 | 43750 | 9028 |
| 618 | 20241010 | 090400 | 2716174450 | 43850 | 43900 | 44000 | 43800 | 10395 |
| 619 | 20241010 | 090300 | 2259751600 | 43950 | 44100 | 44100 | 43900 | 5694 |
| 620 | 20241010 | 090200 | 2009288150 | 44050 | 44200 | 44200 | 44000 | 7359 |
| 621 | 20241010 | 090100 | 1684610500 | 44200 | 44500 | 44600 | 44200 | 17956 |
| 622 | 20241010 | 090000 | 887186450 | 44500 | 44400 | 44550 | 44350 | 19874 |