34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 191300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 214559 |
| 3 | 20241016 | 191200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20241016 | 191100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20241016 | 191000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20241016 | 190900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20241016 | 190800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20241016 | 190700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20241016 | 190600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20241016 | 190500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20241016 | 190400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20241016 | 190300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20241016 | 190200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20241016 | 190100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20241016 | 190000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20241016 | 185900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20241016 | 185800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20241016 | 185700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20241016 | 185600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20241016 | 185500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20241016 | 185400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20241016 | 185300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20241016 | 185200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20241016 | 185100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20241016 | 185000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20241016 | 184900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20241016 | 184800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20241016 | 184700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20241016 | 184600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20241016 | 184500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20241016 | 184400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20241016 | 184300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 214559 |
| 33 | 20241016 | 184200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20241016 | 184100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20241016 | 184000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20241016 | 183900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20241016 | 183800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20241016 | 183700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20241016 | 183600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20241016 | 183500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20241016 | 183400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20241016 | 183300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20241016 | 183200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20241016 | 183100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20241016 | 183000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20241016 | 182900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20241016 | 182800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20241016 | 182700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20241016 | 182600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20241016 | 182500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20241016 | 182400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20241016 | 182300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20241016 | 182200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20241016 | 182100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20241016 | 182000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20241016 | 181900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20241016 | 181800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20241016 | 181700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20241016 | 181600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20241016 | 181500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20241016 | 181400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20241016 | 181300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 214559 |
| 63 | 20241016 | 181200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20241016 | 181100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20241016 | 181000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20241016 | 180900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20241016 | 180800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20241016 | 180700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20241016 | 180600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20241016 | 180500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20241016 | 180400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20241016 | 180300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20241016 | 180200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20241016 | 180100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20241016 | 180000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20241016 | 175900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20241016 | 175800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20241016 | 175700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20241016 | 175600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20241016 | 175500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20241016 | 175400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20241016 | 175300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20241016 | 175200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20241016 | 175100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20241016 | 175000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20241016 | 174900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20241016 | 174800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20241016 | 174700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20241016 | 174600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20241016 | 174500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20241016 | 174400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20241016 | 174300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 214559 |
| 93 | 20241016 | 174200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20241016 | 174100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20241016 | 174000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20241016 | 173900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20241016 | 173800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20241016 | 173700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20241016 | 173600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20241016 | 173500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20241016 | 173400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20241016 | 173300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20241016 | 173200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20241016 | 173100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20241016 | 173000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20241016 | 172900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20241016 | 172800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20241016 | 172700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20241016 | 172600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20241016 | 172500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20241016 | 172400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20241016 | 172300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20241016 | 172200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20241016 | 172100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20241016 | 172000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20241016 | 171900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20241016 | 171800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20241016 | 171700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20241016 | 171600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20241016 | 171500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20241016 | 171400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20241016 | 171300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 214559 |
| 123 | 20241016 | 171200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20241016 | 171100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20241016 | 171000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20241016 | 170900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20241016 | 170800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20241016 | 170700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20241016 | 170600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20241016 | 170500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20241016 | 170400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20241016 | 170300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20241016 | 170200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20241016 | 170100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20241016 | 170000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20241016 | 165900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20241016 | 165800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20241016 | 165700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20241016 | 165600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20241016 | 165500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20241016 | 165400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20241016 | 165300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20241016 | 165200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20241016 | 165100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20241016 | 165000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20241016 | 164900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20241016 | 164800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20241016 | 164700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20241016 | 164600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20241016 | 164500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20241016 | 164400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20241016 | 164300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 214559 |
| 153 | 20241016 | 164200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20241016 | 164100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20241016 | 164000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20241016 | 163900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20241016 | 163800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20241016 | 163700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20241016 | 163600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20241016 | 163500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20241016 | 163400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20241016 | 163300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20241016 | 163200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20241016 | 163100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20241016 | 163000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20241016 | 162900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20241016 | 162800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20241016 | 162700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20241016 | 162600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20241016 | 162500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20241016 | 162400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20241016 | 162300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20241016 | 162200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20241016 | 162100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20241016 | 162000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20241016 | 161900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20241016 | 161800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20241016 | 161700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20241016 | 161600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20241016 | 161500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20241016 | 161400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20241016 | 161300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 214559 |
| 183 | 20241016 | 161200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20241016 | 161100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20241016 | 161000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20241016 | 160900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20241016 | 160800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20241016 | 160700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20241016 | 160600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20241016 | 160500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20241016 | 160400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20241016 | 160300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20241016 | 160200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20241016 | 160100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20241016 | 160000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20241016 | 155900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20241016 | 155800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20241016 | 155700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20241016 | 155600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20241016 | 155500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20241016 | 155400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20241016 | 155300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20241016 | 155200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20241016 | 155100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20241016 | 155000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20241016 | 154900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20241016 | 154800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20241016 | 154700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20241016 | 154600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20241016 | 154500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20241016 | 154400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20241016 | 154300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 214559 |
| 213 | 20241016 | 154200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20241016 | 154100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20241016 | 154000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20241016 | 153900 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20241016 | 153800 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20241016 | 153700 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20241016 | 153600 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20241016 | 153500 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20241016 | 153400 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20241016 | 153300 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20241016 | 153200 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20241016 | 153100 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20241016 | 153000 | 52582582750 | 42700 | 42700 | 42700 | 42700 | 214559 |
| 226 | 20241016 | 152900 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20241016 | 152800 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20241016 | 152700 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20241016 | 152600 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20241016 | 152500 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20241016 | 152400 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20241016 | 152300 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20241016 | 152200 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20241016 | 152100 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20241016 | 152000 | 43420913450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20241016 | 151900 | 43420913450 | 42500 | 42500 | 42550 | 42450 | 6676 |
| 237 | 20241016 | 151800 | 43137194950 | 42450 | 42500 | 42500 | 42450 | 1655 |
| 238 | 20241016 | 151700 | 43066874350 | 42450 | 42500 | 42500 | 42450 | 2155 |
| 239 | 20241016 | 151600 | 42975315600 | 42500 | 42550 | 42550 | 42450 | 3787 |
| 240 | 20241016 | 151500 | 42814347550 | 42550 | 42450 | 42550 | 42450 | 8776 |
| 241 | 20241016 | 151400 | 42441181750 | 42500 | 42500 | 42500 | 42450 | 8858 |
| 242 | 20241016 | 151300 | 42064740450 | 42450 | 42500 | 42500 | 42450 | 2204 |
| 243 | 20241016 | 151200 | 41971120250 | 42500 | 42500 | 42500 | 42450 | 2352 |
| 244 | 20241016 | 151100 | 41871246550 | 42500 | 42450 | 42500 | 42400 | 2552 |
| 245 | 20241016 | 151000 | 41762872050 | 42450 | 42450 | 42500 | 42450 | 3908 |
| 246 | 20241016 | 150900 | 41596963600 | 42400 | 42450 | 42500 | 42400 | 763 |
| 247 | 20241016 | 150800 | 41564575450 | 42450 | 42450 | 42500 | 42400 | 4219 |
| 248 | 20241016 | 150700 | 41385489550 | 42400 | 42500 | 42500 | 42400 | 1641 |
| 249 | 20241016 | 150600 | 41315831250 | 42500 | 42500 | 42500 | 42450 | 2827 |
| 250 | 20241016 | 150500 | 41195780450 | 42450 | 42500 | 42500 | 42450 | 1058 |
| 251 | 20241016 | 150400 | 41150846400 | 42500 | 42500 | 42500 | 42450 | 1149 |
| 252 | 20241016 | 150300 | 41102058900 | 42500 | 42400 | 42500 | 42400 | 3001 |
| 253 | 20241016 | 150200 | 40974648850 | 42450 | 42450 | 42450 | 42400 | 916 |
| 254 | 20241016 | 150100 | 40935788150 | 42450 | 42450 | 42450 | 42400 | 2388 |
| 255 | 20241016 | 150000 | 40834460350 | 42400 | 42400 | 42450 | 42400 | 755 |
| 256 | 20241016 | 145900 | 40802427650 | 42450 | 42400 | 42450 | 42400 | 1895 |
| 257 | 20241016 | 145800 | 40722007250 | 42450 | 42450 | 42450 | 42400 | 2979 |
| 258 | 20241016 | 145700 | 40595604900 | 42450 | 42500 | 42500 | 42450 | 2667 |
| 259 | 20241016 | 145600 | 40482378200 | 42500 | 42450 | 42500 | 42450 | 2474 |
| 260 | 20241016 | 145500 | 40377319250 | 42450 | 42450 | 42500 | 42450 | 1902 |
| 261 | 20241016 | 145400 | 40296549850 | 42500 | 42500 | 42500 | 42450 | 1700 |
| 262 | 20241016 | 145300 | 40224361300 | 42500 | 42450 | 42500 | 42450 | 1770 |
| 263 | 20241016 | 145200 | 40149193150 | 42500 | 42500 | 42500 | 42400 | 2812 |
| 264 | 20241016 | 145100 | 40029832850 | 42500 | 42450 | 42500 | 42400 | 6348 |
| 265 | 20241016 | 145000 | 39760298800 | 42450 | 42450 | 42500 | 42400 | 3121 |
| 266 | 20241016 | 144900 | 39627826000 | 42500 | 42500 | 42500 | 42450 | 1664 |
| 267 | 20241016 | 144800 | 39557148700 | 42500 | 42500 | 42500 | 42450 | 1784 |
| 268 | 20241016 | 144700 | 39481379550 | 42500 | 42450 | 42500 | 42400 | 2061 |
| 269 | 20241016 | 144600 | 39393887800 | 42450 | 42400 | 42450 | 42400 | 1768 |
| 270 | 20241016 | 144500 | 39318874300 | 42450 | 42400 | 42450 | 42400 | 4780 |
| 271 | 20241016 | 144400 | 39116000150 | 42400 | 42400 | 42450 | 42400 | 1534 |
| 272 | 20241016 | 144300 | 39050927950 | 42400 | 42450 | 42450 | 42400 | 2391 |
| 273 | 20241016 | 144200 | 38949515450 | 42450 | 42450 | 42450 | 42400 | 1621 |
| 274 | 20241016 | 144100 | 38880752500 | 42400 | 42400 | 42450 | 42400 | 2375 |
| 275 | 20241016 | 144000 | 38780012950 | 42400 | 42400 | 42450 | 42400 | 1396 |
| 276 | 20241016 | 143900 | 38720800450 | 42400 | 42450 | 42450 | 42350 | 2292 |
| 277 | 20241016 | 143800 | 38623624900 | 42400 | 42400 | 42450 | 42350 | 1575 |
| 278 | 20241016 | 143700 | 38556828350 | 42400 | 42450 | 42450 | 42400 | 1676 |
| 279 | 20241016 | 143600 | 38485731400 | 42400 | 42400 | 42400 | 42350 | 2015 |
| 280 | 20241016 | 143500 | 38400309000 | 42400 | 42350 | 42400 | 42350 | 2215 |
| 281 | 20241016 | 143400 | 38306416750 | 42350 | 42400 | 42400 | 42350 | 2514 |
| 282 | 20241016 | 143300 | 38199873250 | 42400 | 42400 | 42400 | 42350 | 1182 |
| 283 | 20241016 | 143200 | 38149779600 | 42400 | 42500 | 42500 | 42350 | 5141 |
| 284 | 20241016 | 143100 | 37931708400 | 42500 | 42500 | 42500 | 42450 | 2772 |
| 285 | 20241016 | 143000 | 37813955950 | 42450 | 42400 | 42500 | 42400 | 5396 |
| 286 | 20241016 | 142900 | 37584942200 | 42400 | 42400 | 42450 | 42350 | 2197 |
| 287 | 20241016 | 142800 | 37491776250 | 42400 | 42450 | 42450 | 42400 | 1737 |
| 288 | 20241016 | 142700 | 37418099450 | 42450 | 42450 | 42450 | 42350 | 2583 |
| 289 | 20241016 | 142600 | 37308581700 | 42450 | 42450 | 42450 | 42400 | 3327 |
| 290 | 20241016 | 142500 | 37167437950 | 42450 | 42400 | 42450 | 42350 | 1987 |
| 291 | 20241016 | 142400 | 37083188200 | 42350 | 42350 | 42400 | 42250 | 9673 |
| 292 | 20241016 | 142300 | 36673428000 | 42300 | 42300 | 42350 | 42300 | 1226 |
| 293 | 20241016 | 142200 | 36621535000 | 42300 | 42350 | 42400 | 42300 | 1616 |
| 294 | 20241016 | 142100 | 36553118200 | 42300 | 42350 | 42400 | 42300 | 1508 |
| 295 | 20241016 | 142000 | 36489290650 | 42350 | 42350 | 42400 | 42300 | 1324 |
| 296 | 20241016 | 141900 | 36433223950 | 42350 | 42350 | 42350 | 42300 | 1952 |
| 297 | 20241016 | 141800 | 36350571900 | 42350 | 42300 | 42400 | 42250 | 2697 |
| 298 | 20241016 | 141700 | 36236437000 | 42300 | 42300 | 42300 | 42250 | 1188 |
| 299 | 20241016 | 141600 | 36186203950 | 42300 | 42300 | 42300 | 42250 | 1533 |
| 300 | 20241016 | 141500 | 36121403750 | 42300 | 42250 | 42300 | 42250 | 1569 |
| 301 | 20241016 | 141400 | 36055077300 | 42250 | 42300 | 42300 | 42250 | 1196 |
| 302 | 20241016 | 141300 | 36004524900 | 42300 | 42350 | 42350 | 42250 | 5566 |
| 303 | 20241016 | 141200 | 35769036200 | 42350 | 42400 | 42400 | 42350 | 1533 |
| 304 | 20241016 | 141100 | 35704077000 | 42400 | 42400 | 42400 | 42350 | 814 |
| 305 | 20241016 | 141000 | 35669587300 | 42400 | 42350 | 42400 | 42350 | 1153 |
| 306 | 20241016 | 140900 | 35620724250 | 42350 | 42400 | 42400 | 42350 | 1427 |
| 307 | 20241016 | 140800 | 35560255550 | 42400 | 42350 | 42400 | 42300 | 1221 |
| 308 | 20241016 | 140700 | 35508536850 | 42350 | 42400 | 42400 | 42300 | 1271 |
| 309 | 20241016 | 140600 | 35454739000 | 42350 | 42400 | 42400 | 42300 | 2058 |
| 310 | 20241016 | 140500 | 35367564600 | 42400 | 42400 | 42400 | 42300 | 4166 |
| 311 | 20241016 | 140400 | 35191099250 | 42400 | 42350 | 42400 | 42350 | 1279 |
| 312 | 20241016 | 140300 | 35136907800 | 42400 | 42400 | 42400 | 42350 | 2247 |
| 313 | 20241016 | 140200 | 35041726600 | 42400 | 42400 | 42400 | 42350 | 2608 |
| 314 | 20241016 | 140100 | 34931226700 | 42400 | 42400 | 42500 | 42350 | 2456 |
| 315 | 20241016 | 140000 | 34827063350 | 42400 | 42500 | 42500 | 42400 | 5768 |
| 316 | 20241016 | 135900 | 34582238050 | 42450 | 42500 | 42500 | 42450 | 1054 |
| 317 | 20241016 | 135800 | 34537455200 | 42500 | 42450 | 42500 | 42450 | 1776 |
| 318 | 20241016 | 135700 | 34461992250 | 42500 | 42500 | 42500 | 42450 | 1660 |
| 319 | 20241016 | 135600 | 34391466250 | 42500 | 42450 | 42500 | 42450 | 1910 |
| 320 | 20241016 | 135500 | 34310318700 | 42500 | 42500 | 42500 | 42450 | 1011 |
| 321 | 20241016 | 135400 | 34267361050 | 42450 | 42500 | 42500 | 42450 | 2241 |
| 322 | 20241016 | 135300 | 34172165350 | 42500 | 42450 | 42500 | 42400 | 2552 |
| 323 | 20241016 | 135200 | 34063794750 | 42450 | 42450 | 42450 | 42400 | 1430 |
| 324 | 20241016 | 135100 | 34003101400 | 42450 | 42450 | 42450 | 42400 | 1520 |
| 325 | 20241016 | 135000 | 33938624850 | 42450 | 42400 | 42450 | 42350 | 1261 |
| 326 | 20241016 | 134900 | 33885144150 | 42350 | 42400 | 42450 | 42350 | 1524 |
| 327 | 20241016 | 134800 | 33820523600 | 42400 | 42450 | 42450 | 42400 | 2008 |
| 328 | 20241016 | 134700 | 33735332900 | 42450 | 42400 | 42450 | 42400 | 1383 |
| 329 | 20241016 | 134600 | 33676648950 | 42400 | 42350 | 42450 | 42350 | 1317 |
| 330 | 20241016 | 134500 | 33620789200 | 42350 | 42400 | 42450 | 42350 | 2374 |
| 331 | 20241016 | 134400 | 33520128550 | 42400 | 42400 | 42450 | 42400 | 883 |
| 332 | 20241016 | 134300 | 33482657750 | 42450 | 42400 | 42550 | 42350 | 2042 |
| 333 | 20241016 | 134200 | 33395963800 | 42400 | 42450 | 42450 | 42350 | 1636 |
| 334 | 20241016 | 134100 | 33326587800 | 42450 | 42600 | 42600 | 42450 | 5019 |
| 335 | 20241016 | 134000 | 33113275800 | 42550 | 42600 | 42600 | 42550 | 1703 |
| 336 | 20241016 | 133900 | 33040760650 | 42600 | 42550 | 42600 | 42500 | 2526 |
| 337 | 20241016 | 133800 | 32933280750 | 42500 | 42500 | 42550 | 42450 | 2427 |
| 338 | 20241016 | 133700 | 32830102600 | 42500 | 42500 | 42500 | 42450 | 1912 |
| 339 | 20241016 | 133600 | 32748851600 | 42450 | 42500 | 42550 | 42450 | 3357 |
| 340 | 20241016 | 133500 | 32606193000 | 42550 | 42450 | 42550 | 42400 | 2586 |
| 341 | 20241016 | 133400 | 32496335300 | 42400 | 42500 | 42500 | 42400 | 3625 |
| 342 | 20241016 | 133300 | 32342371200 | 42500 | 42500 | 42500 | 42400 | 883 |
| 343 | 20241016 | 133200 | 32304862750 | 42450 | 42500 | 42500 | 42400 | 2764 |
| 344 | 20241016 | 133100 | 32187513000 | 42500 | 42500 | 42550 | 42450 | 3346 |
| 345 | 20241016 | 133000 | 32045323150 | 42500 | 42550 | 42600 | 42450 | 11466 |
| 346 | 20241016 | 132900 | 31557410400 | 42600 | 42450 | 42600 | 42450 | 24520 |
| 347 | 20241016 | 132800 | 30515145550 | 42450 | 42450 | 42500 | 42450 | 3355 |
| 348 | 20241016 | 132700 | 30372570350 | 42450 | 42500 | 42500 | 42450 | 5545 |
| 349 | 20241016 | 132600 | 30136918950 | 42500 | 42500 | 42500 | 42450 | 2862 |
| 350 | 20241016 | 132500 | 30015314450 | 42500 | 42400 | 42500 | 42350 | 25295 |
| 351 | 20241016 | 132400 | 28941950650 | 42400 | 42400 | 42400 | 42350 | 4466 |
| 352 | 20241016 | 132300 | 28752604100 | 42400 | 42400 | 42400 | 42350 | 2133 |
| 353 | 20241016 | 132200 | 28662201300 | 42350 | 42400 | 42400 | 42350 | 2378 |
| 354 | 20241016 | 132100 | 28561429950 | 42350 | 42250 | 42400 | 42200 | 34787 |
| 355 | 20241016 | 132000 | 27089205700 | 42250 | 42250 | 42250 | 42200 | 6477 |
| 356 | 20241016 | 131900 | 26815605300 | 42200 | 42250 | 42250 | 42200 | 4208 |
| 357 | 20241016 | 131800 | 26637826700 | 42250 | 42250 | 42250 | 42200 | 2313 |
| 358 | 20241016 | 131700 | 26540110600 | 42250 | 42250 | 42250 | 42200 | 2028 |
| 359 | 20241016 | 131600 | 26454478700 | 42250 | 42250 | 42250 | 42200 | 2105 |
| 360 | 20241016 | 131500 | 26365582200 | 42250 | 42250 | 42250 | 42200 | 1824 |
| 361 | 20241016 | 131400 | 26288526400 | 42200 | 42200 | 42250 | 42150 | 4612 |
| 362 | 20241016 | 131300 | 26093872350 | 42200 | 42200 | 42200 | 42150 | 5848 |
| 363 | 20241016 | 131200 | 25847090650 | 42200 | 42200 | 42200 | 42150 | 8255 |
| 364 | 20241016 | 131100 | 25498739850 | 42200 | 42200 | 42200 | 42150 | 2375 |
| 365 | 20241016 | 131000 | 25398562450 | 42150 | 42150 | 42200 | 42150 | 2440 |
| 366 | 20241016 | 130900 | 25295619950 | 42200 | 42200 | 42200 | 42150 | 1158 |
| 367 | 20241016 | 130800 | 25246758450 | 42200 | 42200 | 42200 | 42150 | 1867 |
| 368 | 20241016 | 130700 | 25167989300 | 42150 | 42150 | 42200 | 42100 | 2834 |
| 369 | 20241016 | 130600 | 25048526800 | 42150 | 42150 | 42150 | 42100 | 3282 |
| 370 | 20241016 | 130500 | 24910224850 | 42150 | 42100 | 42150 | 42050 | 12376 |
| 371 | 20241016 | 130400 | 24389206850 | 42100 | 42100 | 42100 | 42050 | 751 |
| 372 | 20241016 | 130300 | 24357610750 | 42100 | 42100 | 42100 | 42050 | 1959 |
| 373 | 20241016 | 130200 | 24275143700 | 42100 | 42100 | 42100 | 42050 | 661 |
| 374 | 20241016 | 130100 | 24247336050 | 42050 | 42100 | 42100 | 42050 | 656 |
| 375 | 20241016 | 130000 | 24219743700 | 42100 | 42050 | 42100 | 42050 | 431 |
| 376 | 20241016 | 125900 | 24201603300 | 42050 | 42100 | 42100 | 42050 | 4640 |
| 377 | 20241016 | 125800 | 24006288500 | 42100 | 42050 | 42100 | 42050 | 466 |
| 378 | 20241016 | 125700 | 23986680450 | 42100 | 42100 | 42100 | 42050 | 2440 |
| 379 | 20241016 | 125600 | 23884068400 | 42050 | 42050 | 42100 | 42050 | 1742 |
| 380 | 20241016 | 125500 | 23810800250 | 42100 | 42100 | 42100 | 42050 | 794 |
| 381 | 20241016 | 125400 | 23777377000 | 42050 | 41950 | 42100 | 41950 | 44841 |
| 382 | 20241016 | 125300 | 21893087850 | 41950 | 41950 | 42000 | 41950 | 537 |
| 383 | 20241016 | 125200 | 21870548700 | 42000 | 41950 | 42000 | 41950 | 493 |
| 384 | 20241016 | 125100 | 21849850450 | 41950 | 41950 | 42000 | 41950 | 467 |
| 385 | 20241016 | 125000 | 21830249200 | 42000 | 41950 | 42000 | 41950 | 943 |
| 386 | 20241016 | 124900 | 21790660300 | 41950 | 42000 | 42000 | 41950 | 139 |
| 387 | 20241016 | 124800 | 21784825250 | 42000 | 42000 | 42000 | 41950 | 464 |
| 388 | 20241016 | 124700 | 21765342250 | 42000 | 41950 | 42000 | 41950 | 430 |
| 389 | 20241016 | 124600 | 21747296250 | 41950 | 42000 | 42000 | 41950 | 117 |
| 390 | 20241016 | 124500 | 21742385100 | 42000 | 42000 | 42000 | 41950 | 446 |
| 391 | 20241016 | 124400 | 21723660700 | 41950 | 41950 | 42000 | 41950 | 827 |
| 392 | 20241016 | 124300 | 21688943500 | 42000 | 42000 | 42000 | 41950 | 1034 |
| 393 | 20241016 | 124200 | 21645539750 | 42000 | 41950 | 42000 | 41950 | 776 |
| 394 | 20241016 | 124100 | 21612972000 | 41950 | 41950 | 41950 | 41900 | 1027 |
| 395 | 20241016 | 124000 | 21569905850 | 41950 | 41950 | 41950 | 41900 | 99 |
| 396 | 20241016 | 123900 | 21565755800 | 41950 | 41950 | 41950 | 41900 | 615 |
| 397 | 20241016 | 123800 | 21539983400 | 41950 | 41950 | 41950 | 41900 | 1532 |
| 398 | 20241016 | 123700 | 21475778550 | 41900 | 41950 | 41950 | 41900 | 536 |
| 399 | 20241016 | 123600 | 21453318950 | 41950 | 41950 | 41950 | 41900 | 402 |
| 400 | 20241016 | 123500 | 21436456000 | 41900 | 41900 | 41950 | 41900 | 310 |
| 401 | 20241016 | 123400 | 21423463150 | 41900 | 41900 | 41950 | 41900 | 502 |
| 402 | 20241016 | 123300 | 21402424450 | 41950 | 41950 | 41950 | 41900 | 252 |
| 403 | 20241016 | 123200 | 21391856150 | 41900 | 41950 | 41950 | 41900 | 438 |
| 404 | 20241016 | 123100 | 21373497750 | 41900 | 41950 | 41950 | 41900 | 643 |
| 405 | 20241016 | 123000 | 21346546350 | 41900 | 41850 | 41950 | 41850 | 249 |
| 406 | 20241016 | 122900 | 21336106000 | 41850 | 41850 | 41950 | 41850 | 304 |
| 407 | 20241016 | 122800 | 21323369400 | 41850 | 41900 | 41950 | 41850 | 413 |
| 408 | 20241016 | 122700 | 21306060200 | 41900 | 41900 | 41950 | 41850 | 164 |
| 409 | 20241016 | 122600 | 21299187550 | 41950 | 41900 | 41950 | 41850 | 531 |
| 410 | 20241016 | 122500 | 21276924000 | 41900 | 41950 | 41950 | 41900 | 1304 |
| 411 | 20241016 | 122400 | 21222268050 | 41950 | 42000 | 42000 | 41950 | 900 |
| 412 | 20241016 | 122300 | 21184505600 | 41950 | 42000 | 42000 | 41950 | 111 |
| 413 | 20241016 | 122200 | 21179847200 | 42000 | 41950 | 42000 | 41950 | 445 |
| 414 | 20241016 | 122100 | 21161175000 | 41950 | 41950 | 42000 | 41950 | 907 |
| 415 | 20241016 | 122000 | 21123110150 | 42000 | 41950 | 42000 | 41950 | 237 |
| 416 | 20241016 | 121900 | 21113163650 | 41950 | 42000 | 42000 | 41950 | 1021 |
| 417 | 20241016 | 121800 | 21070325700 | 41950 | 42000 | 42000 | 41950 | 3151 |
| 418 | 20241016 | 121700 | 20938136300 | 42000 | 42000 | 42000 | 41950 | 411 |
| 419 | 20241016 | 121600 | 20920877150 | 42000 | 41950 | 42000 | 41950 | 499 |
| 420 | 20241016 | 121500 | 20899941850 | 42000 | 42000 | 42000 | 41950 | 583 |
| 421 | 20241016 | 121400 | 20875483500 | 42000 | 41950 | 42000 | 41950 | 1307 |
| 422 | 20241016 | 121300 | 20820648750 | 41950 | 42000 | 42000 | 41950 | 404 |
| 423 | 20241016 | 121200 | 20803694700 | 42000 | 42000 | 42000 | 41950 | 505 |
| 424 | 20241016 | 121100 | 20782501250 | 42000 | 42000 | 42000 | 41950 | 91 |
| 425 | 20241016 | 121000 | 20778681700 | 41950 | 41950 | 42000 | 41950 | 1752 |
| 426 | 20241016 | 120900 | 20705174900 | 41950 | 41950 | 42000 | 41950 | 307 |
| 427 | 20241016 | 120800 | 20692287850 | 41950 | 42000 | 42000 | 41950 | 246 |
| 428 | 20241016 | 120700 | 20681960600 | 42000 | 42000 | 42000 | 41950 | 2043 |
| 429 | 20241016 | 120600 | 20596249050 | 41950 | 42000 | 42000 | 41950 | 540 |
| 430 | 20241016 | 120500 | 20573589100 | 41950 | 42000 | 42000 | 41950 | 3183 |
| 431 | 20241016 | 120400 | 20440055400 | 42000 | 41950 | 42000 | 41950 | 343 |
| 432 | 20241016 | 120300 | 20425663850 | 41950 | 41950 | 42000 | 41950 | 228 |
| 433 | 20241016 | 120200 | 20416091300 | 41950 | 42000 | 42000 | 41950 | 564 |
| 434 | 20241016 | 120100 | 20392419450 | 42000 | 41950 | 42000 | 41950 | 632 |
| 435 | 20241016 | 120000 | 20365898300 | 41950 | 41850 | 42000 | 41850 | 19878 |
| 436 | 20241016 | 115900 | 19532488800 | 41900 | 41850 | 41900 | 41800 | 2978 |
| 437 | 20241016 | 115800 | 19407791500 | 41850 | 41850 | 41850 | 41800 | 572 |
| 438 | 20241016 | 115700 | 19383866100 | 41850 | 41800 | 41850 | 41800 | 389 |
| 439 | 20241016 | 115600 | 19367590600 | 41800 | 41800 | 41850 | 41800 | 223 |
| 440 | 20241016 | 115500 | 19358265200 | 41800 | 41850 | 41850 | 41800 | 658 |
| 441 | 20241016 | 115400 | 19330752600 | 41850 | 41850 | 41850 | 41800 | 386 |
| 442 | 20241016 | 115300 | 19314601650 | 41800 | 41800 | 41850 | 41800 | 940 |
| 443 | 20241016 | 115200 | 19275299400 | 41800 | 41800 | 41800 | 41750 | 2935 |
| 444 | 20241016 | 115100 | 19152621600 | 41850 | 41800 | 41850 | 41800 | 387 |
| 445 | 20241016 | 115000 | 19136427000 | 41800 | 41850 | 41850 | 41800 | 348 |
| 446 | 20241016 | 114900 | 19121866850 | 41850 | 41800 | 41850 | 41800 | 342 |
| 447 | 20241016 | 114800 | 19107569600 | 41850 | 41850 | 41850 | 41800 | 314 |
| 448 | 20241016 | 114700 | 19094431900 | 41800 | 41850 | 41850 | 41800 | 253 |
| 449 | 20241016 | 114600 | 19083850900 | 41850 | 41800 | 41850 | 41800 | 405 |
| 450 | 20241016 | 114500 | 19066913450 | 41850 | 41850 | 41850 | 41800 | 230 |
| 451 | 20241016 | 114400 | 19057290100 | 41850 | 41850 | 41850 | 41800 | 130 |
| 452 | 20241016 | 114300 | 19051852450 | 41850 | 41850 | 41850 | 41800 | 507 |
| 453 | 20241016 | 114200 | 19030648800 | 41800 | 41850 | 41850 | 41800 | 131 |
| 454 | 20241016 | 114100 | 19025170000 | 41800 | 41800 | 41850 | 41800 | 62 |
| 455 | 20241016 | 114000 | 19022577900 | 41850 | 41800 | 41850 | 41700 | 1439 |
| 456 | 20241016 | 113900 | 18962449200 | 41800 | 41800 | 41800 | 41750 | 151 |
| 457 | 20241016 | 113800 | 18956141950 | 41800 | 41750 | 41800 | 41700 | 763 |
| 458 | 20241016 | 113700 | 18924286350 | 41750 | 41750 | 41800 | 41700 | 658 |
| 459 | 20241016 | 113600 | 18896826450 | 41750 | 41700 | 41850 | 41700 | 454 |
| 460 | 20241016 | 113500 | 18877870200 | 41750 | 41750 | 41800 | 41700 | 301 |
| 461 | 20241016 | 113400 | 18865300050 | 41750 | 41800 | 41850 | 41700 | 1179 |
| 462 | 20241016 | 113300 | 18816036600 | 41800 | 41800 | 41850 | 41700 | 1970 |
| 463 | 20241016 | 113200 | 18733686300 | 41750 | 41700 | 41800 | 41700 | 743 |
| 464 | 20241016 | 113100 | 18702654150 | 41700 | 41750 | 41800 | 41700 | 273 |
| 465 | 20241016 | 113000 | 18691252700 | 41750 | 41700 | 41800 | 41700 | 541 |
| 466 | 20241016 | 112900 | 18668680700 | 41750 | 41800 | 41850 | 41700 | 2203 |
| 467 | 20241016 | 112800 | 18576643200 | 41850 | 41800 | 41850 | 41800 | 430 |
| 468 | 20241016 | 112700 | 18558653750 | 41850 | 41800 | 41850 | 41800 | 6612 |
| 469 | 20241016 | 112600 | 18282241600 | 41800 | 41750 | 41800 | 41700 | 610 |
| 470 | 20241016 | 112500 | 18256768350 | 41750 | 41750 | 41750 | 41700 | 381 |
| 471 | 20241016 | 112400 | 18240864700 | 41700 | 41750 | 41750 | 41700 | 827 |
| 472 | 20241016 | 112300 | 18206351000 | 41750 | 41750 | 41750 | 41700 | 767 |
| 473 | 20241016 | 112200 | 18174336550 | 41750 | 41750 | 41750 | 41700 | 403 |
| 474 | 20241016 | 112100 | 18157520300 | 41750 | 41750 | 41750 | 41700 | 799 |
| 475 | 20241016 | 112000 | 18124177250 | 41750 | 41700 | 41750 | 41700 | 170 |
| 476 | 20241016 | 111900 | 18117080050 | 41700 | 41750 | 41800 | 41700 | 849 |
| 477 | 20241016 | 111800 | 18081627650 | 41750 | 41750 | 41800 | 41750 | 605 |
| 478 | 20241016 | 111700 | 18056357100 | 41750 | 41750 | 41800 | 41750 | 181 |
| 479 | 20241016 | 111600 | 18048795500 | 41750 | 41700 | 41750 | 41700 | 159 |
| 480 | 20241016 | 111500 | 18042161250 | 41750 | 41750 | 41800 | 41700 | 359 |
| 481 | 20241016 | 111400 | 18027172700 | 41800 | 41750 | 41800 | 41750 | 439 |
| 482 | 20241016 | 111300 | 18008828650 | 41800 | 41750 | 41800 | 41700 | 472 |
| 483 | 20241016 | 111200 | 17989122000 | 41750 | 41750 | 41750 | 41700 | 515 |
| 484 | 20241016 | 111100 | 17967633800 | 41750 | 41750 | 41800 | 41750 | 481 |
| 485 | 20241016 | 111000 | 17947550500 | 41800 | 41700 | 41800 | 41700 | 609 |
| 486 | 20241016 | 110900 | 17922139200 | 41750 | 41800 | 41800 | 41750 | 1130 |
| 487 | 20241016 | 110800 | 17874954700 | 41750 | 41800 | 41800 | 41750 | 88 |
| 488 | 20241016 | 110700 | 17871277000 | 41800 | 41700 | 41800 | 41700 | 292 |
| 489 | 20241016 | 110600 | 17859081800 | 41750 | 41750 | 41800 | 41700 | 2402 |
| 490 | 20241016 | 110500 | 17758792750 | 41800 | 41800 | 41800 | 41750 | 130 |
| 491 | 20241016 | 110400 | 17753359100 | 41800 | 41750 | 41800 | 41750 | 287 |
| 492 | 20241016 | 110300 | 17741366550 | 41800 | 41750 | 41800 | 41750 | 494 |
| 493 | 20241016 | 110200 | 17720735750 | 41750 | 41800 | 41800 | 41750 | 892 |
| 494 | 20241016 | 110100 | 17683479000 | 41800 | 41800 | 41800 | 41750 | 275 |
| 495 | 20241016 | 110000 | 17671994200 | 41800 | 41800 | 41800 | 41750 | 494 |
| 496 | 20241016 | 105900 | 17651361950 | 41800 | 41800 | 41800 | 41750 | 802 |
| 497 | 20241016 | 105800 | 17617870900 | 41800 | 41750 | 41800 | 41750 | 514 |
| 498 | 20241016 | 105700 | 17596399900 | 41800 | 41800 | 41850 | 41750 | 498 |
| 499 | 20241016 | 105600 | 17575585950 | 41800 | 41800 | 41850 | 41800 | 344 |
| 500 | 20241016 | 105500 | 17561206150 | 41850 | 41850 | 41850 | 41800 | 903 |
| 501 | 20241016 | 105400 | 17523448500 | 41850 | 41800 | 41850 | 41800 | 385 |
| 502 | 20241016 | 105300 | 17507353950 | 41850 | 41850 | 41850 | 41800 | 513 |
| 503 | 20241016 | 105200 | 17485903650 | 41850 | 41800 | 41850 | 41800 | 428 |
| 504 | 20241016 | 105100 | 17468003750 | 41850 | 41800 | 41850 | 41800 | 361 |
| 505 | 20241016 | 105000 | 17452911400 | 41800 | 41800 | 41850 | 41800 | 659 |
| 506 | 20241016 | 104900 | 17425351000 | 41800 | 41800 | 41850 | 41750 | 341 |
| 507 | 20241016 | 104800 | 17411096350 | 41750 | 41850 | 41850 | 41750 | 924 |
| 508 | 20241016 | 104700 | 17372470500 | 41800 | 41850 | 41850 | 41800 | 595 |
| 509 | 20241016 | 104600 | 17347593250 | 41800 | 41850 | 41850 | 41800 | 404 |
| 510 | 20241016 | 104500 | 17330699000 | 41850 | 41800 | 41850 | 41800 | 1061 |
| 511 | 20241016 | 104400 | 17286340500 | 41800 | 41800 | 41850 | 41800 | 57 |
| 512 | 20241016 | 104300 | 17283955800 | 41850 | 41850 | 41900 | 41850 | 843 |
| 513 | 20241016 | 104200 | 17248668200 | 41900 | 41900 | 41900 | 41850 | 887 |
| 514 | 20241016 | 104100 | 17211539250 | 41850 | 41850 | 41900 | 41850 | 798 |
| 515 | 20241016 | 104000 | 17178119750 | 41850 | 41800 | 41850 | 41800 | 4205 |
| 516 | 20241016 | 103900 | 17002149900 | 41850 | 41850 | 41850 | 41800 | 790 |
| 517 | 20241016 | 103800 | 16969125850 | 41800 | 41850 | 41850 | 41800 | 808 |
| 518 | 20241016 | 103700 | 16935342500 | 41850 | 41800 | 41850 | 41750 | 1207 |
| 519 | 20241016 | 103600 | 16884888500 | 41800 | 41750 | 41800 | 41750 | 404 |
| 520 | 20241016 | 103500 | 16868008400 | 41800 | 41800 | 41800 | 41750 | 693 |
| 521 | 20241016 | 103400 | 16839059400 | 41800 | 41750 | 41800 | 41750 | 341 |
| 522 | 20241016 | 103300 | 16824814400 | 41750 | 41800 | 41800 | 41750 | 245 |
| 523 | 20241016 | 103200 | 16814573600 | 41750 | 41800 | 41850 | 41750 | 1217 |
| 524 | 20241016 | 103100 | 16763714450 | 41800 | 41800 | 41850 | 41800 | 554 |
| 525 | 20241016 | 103000 | 16740542600 | 41850 | 41850 | 41850 | 41800 | 231 |
| 526 | 20241016 | 102900 | 16730883350 | 41850 | 41850 | 41850 | 41800 | 462 |
| 527 | 20241016 | 102800 | 16711566050 | 41850 | 41800 | 41850 | 41800 | 480 |
| 528 | 20241016 | 102700 | 16691487000 | 41850 | 41850 | 41850 | 41750 | 1484 |
| 529 | 20241016 | 102600 | 16629462400 | 41800 | 41850 | 41850 | 41800 | 792 |
| 530 | 20241016 | 102500 | 16596337150 | 41850 | 41800 | 41850 | 41750 | 4322 |
| 531 | 20241016 | 102400 | 16415656650 | 41800 | 41750 | 41800 | 41750 | 275 |
| 532 | 20241016 | 102300 | 16404168250 | 41800 | 41800 | 41850 | 41750 | 1512 |
| 533 | 20241016 | 102200 | 16340969000 | 41800 | 41800 | 41800 | 41750 | 342 |
| 534 | 20241016 | 102100 | 16326679050 | 41800 | 41800 | 41850 | 41750 | 475 |
| 535 | 20241016 | 102000 | 16306823200 | 41800 | 41800 | 41800 | 41750 | 651 |
| 536 | 20241016 | 101900 | 16279620500 | 41750 | 41750 | 41800 | 41750 | 566 |
| 537 | 20241016 | 101800 | 16255973450 | 41800 | 41800 | 41800 | 41750 | 411 |
| 538 | 20241016 | 101700 | 16238810500 | 41800 | 41800 | 41800 | 41750 | 890 |
| 539 | 20241016 | 101600 | 16201640700 | 41800 | 41800 | 41800 | 41750 | 488 |
| 540 | 20241016 | 101500 | 16181245350 | 41800 | 41800 | 41850 | 41750 | 826 |
| 541 | 20241016 | 101400 | 16146711400 | 41750 | 41800 | 41850 | 41750 | 295 |
| 542 | 20241016 | 101300 | 16134380150 | 41800 | 41800 | 41850 | 41750 | 656 |
| 543 | 20241016 | 101200 | 16106957400 | 41850 | 41800 | 41850 | 41800 | 432 |
| 544 | 20241016 | 101100 | 16088893100 | 41800 | 41750 | 41800 | 41750 | 381 |
| 545 | 20241016 | 101000 | 16072973950 | 41800 | 41800 | 41850 | 41750 | 787 |
| 546 | 20241016 | 100900 | 16040083450 | 41800 | 41800 | 41850 | 41750 | 1275 |
| 547 | 20241016 | 100800 | 15986792050 | 41850 | 41850 | 41900 | 41800 | 1126 |
| 548 | 20241016 | 100700 | 15939672900 | 41850 | 41800 | 41850 | 41750 | 2631 |
| 549 | 20241016 | 100600 | 15829699850 | 41800 | 41800 | 41800 | 41750 | 441 |
| 550 | 20241016 | 100500 | 15811279450 | 41800 | 41800 | 41800 | 41750 | 297 |
| 551 | 20241016 | 100400 | 15798867300 | 41750 | 41800 | 41850 | 41750 | 836 |
| 552 | 20241016 | 100300 | 15763932750 | 41850 | 41750 | 41850 | 41750 | 4923 |
| 553 | 20241016 | 100200 | 15558151950 | 41800 | 41800 | 41800 | 41750 | 470 |
| 554 | 20241016 | 100100 | 15538511850 | 41800 | 41750 | 41800 | 41750 | 401 |
| 555 | 20241016 | 100000 | 15521767200 | 41800 | 41800 | 41850 | 41750 | 923 |
| 556 | 20241016 | 095900 | 15483183400 | 41850 | 41800 | 41850 | 41750 | 2438 |
| 557 | 20241016 | 095800 | 15381283950 | 41800 | 41750 | 41800 | 41700 | 3641 |
| 558 | 20241016 | 095700 | 15229285500 | 41700 | 41750 | 41800 | 41700 | 1793 |
| 559 | 20241016 | 095600 | 15154465050 | 41750 | 41850 | 41850 | 41700 | 2867 |
| 560 | 20241016 | 095500 | 15034742550 | 41800 | 41850 | 41850 | 41800 | 1278 |
| 561 | 20241016 | 095400 | 14981300250 | 41850 | 41800 | 41850 | 41800 | 352 |
| 562 | 20241016 | 095300 | 14966578400 | 41800 | 41800 | 41850 | 41800 | 839 |
| 563 | 20241016 | 095200 | 14931479100 | 41800 | 41850 | 41850 | 41800 | 666 |
| 564 | 20241016 | 095100 | 14903625850 | 41800 | 41800 | 41850 | 41800 | 396 |
| 565 | 20241016 | 095000 | 14887067550 | 41850 | 41800 | 41850 | 41800 | 379 |
| 566 | 20241016 | 094900 | 14871218650 | 41800 | 41850 | 41850 | 41800 | 966 |
| 567 | 20241016 | 094800 | 14830828350 | 41850 | 41850 | 41850 | 41800 | 925 |
| 568 | 20241016 | 094700 | 14792142550 | 41850 | 41800 | 41850 | 41800 | 841 |
| 569 | 20241016 | 094600 | 14756964700 | 41800 | 41900 | 41900 | 41800 | 2410 |
| 570 | 20241016 | 094500 | 14656121500 | 41850 | 41900 | 41900 | 41850 | 520 |
| 571 | 20241016 | 094400 | 14634348550 | 41850 | 41950 | 41950 | 41850 | 1816 |
| 572 | 20241016 | 094300 | 14558252150 | 41900 | 41900 | 41950 | 41850 | 3669 |
| 573 | 20241016 | 094200 | 14404596100 | 41950 | 41950 | 41950 | 41900 | 147 |
| 574 | 20241016 | 094100 | 14398434650 | 41950 | 41900 | 41950 | 41850 | 947 |
| 575 | 20241016 | 094000 | 14358726350 | 41900 | 41800 | 41900 | 41800 | 1274 |
| 576 | 20241016 | 093900 | 14305421550 | 41800 | 41900 | 41900 | 41800 | 1721 |
| 577 | 20241016 | 093800 | 14233384050 | 41900 | 42050 | 42100 | 41900 | 9597 |
| 578 | 20241016 | 093700 | 13830472600 | 42050 | 41950 | 42100 | 41950 | 43385 |
| 579 | 20241016 | 093600 | 12008104050 | 41950 | 42000 | 42000 | 41950 | 1733 |
| 580 | 20241016 | 093500 | 11935339350 | 42000 | 41900 | 42000 | 41900 | 9363 |
| 581 | 20241016 | 093400 | 11542563050 | 41950 | 41900 | 41950 | 41900 | 1588 |
| 582 | 20241016 | 093300 | 11476004800 | 41950 | 41950 | 41950 | 41900 | 1344 |
| 583 | 20241016 | 093200 | 11419662750 | 41950 | 41950 | 41950 | 41900 | 1173 |
| 584 | 20241016 | 093100 | 11370499200 | 41950 | 41900 | 41950 | 41850 | 3571 |
| 585 | 20241016 | 093000 | 11220870700 | 41950 | 41950 | 41950 | 41900 | 1178 |
| 586 | 20241016 | 092900 | 11171502250 | 41900 | 41900 | 41950 | 41850 | 2374 |
| 587 | 20241016 | 092800 | 11072028350 | 41900 | 41950 | 41950 | 41850 | 2705 |
| 588 | 20241016 | 092700 | 10958723450 | 41950 | 41900 | 41950 | 41900 | 2047 |
| 589 | 20241016 | 092600 | 10872912800 | 41900 | 41900 | 42000 | 41850 | 19616 |
| 590 | 20241016 | 092500 | 10050428800 | 41900 | 41900 | 41900 | 41800 | 9773 |
| 591 | 20241016 | 092400 | 9641074400 | 41850 | 41850 | 41900 | 41800 | 26617 |
| 592 | 20241016 | 092300 | 8526734350 | 41850 | 41850 | 41850 | 41800 | 1872 |
| 593 | 20241016 | 092200 | 8448404700 | 41800 | 41750 | 41850 | 41700 | 28154 |
| 594 | 20241016 | 092100 | 7272282250 | 41750 | 41700 | 41750 | 41650 | 6260 |
| 595 | 20241016 | 092000 | 7011218950 | 41700 | 41650 | 41700 | 41650 | 1606 |
| 596 | 20241016 | 091900 | 6944289500 | 41650 | 41700 | 41700 | 41650 | 6224 |
| 597 | 20241016 | 091800 | 6684994450 | 41700 | 41650 | 41700 | 41600 | 4744 |
| 598 | 20241016 | 091700 | 6487401850 | 41600 | 41450 | 41650 | 41450 | 11060 |
| 599 | 20241016 | 091600 | 6027735700 | 41500 | 41450 | 41550 | 41450 | 1930 |
| 600 | 20241016 | 091500 | 5947654450 | 41500 | 41500 | 41550 | 41450 | 2221 |
| 601 | 20241016 | 091400 | 5855484450 | 41550 | 41400 | 41550 | 41400 | 19346 |
| 602 | 20241016 | 091300 | 5053042050 | 41400 | 41400 | 41450 | 41350 | 2351 |
| 603 | 20241016 | 091200 | 4955738800 | 41400 | 41450 | 41450 | 41400 | 1762 |
| 604 | 20241016 | 091100 | 4882778750 | 41450 | 41400 | 41450 | 41400 | 3954 |
| 605 | 20241016 | 091000 | 4719060500 | 41400 | 41350 | 41400 | 41300 | 6338 |
| 606 | 20241016 | 090900 | 4457109050 | 41350 | 41350 | 41350 | 41300 | 572 |
| 607 | 20241016 | 090800 | 4433463850 | 41350 | 41250 | 41350 | 41250 | 3077 |
| 608 | 20241016 | 090700 | 4306414450 | 41250 | 41200 | 41250 | 41150 | 4427 |
| 609 | 20241016 | 090600 | 4123982500 | 41200 | 41100 | 41200 | 41050 | 5314 |
| 610 | 20241016 | 090500 | 3905525850 | 41050 | 41050 | 41150 | 41000 | 2632 |
| 611 | 20241016 | 090400 | 3797433150 | 41100 | 41250 | 41250 | 41100 | 5771 |
| 612 | 20241016 | 090300 | 3559843300 | 41250 | 41350 | 41400 | 41250 | 3182 |
| 613 | 20241016 | 090200 | 3428456900 | 41400 | 41450 | 41500 | 41350 | 24311 |
| 614 | 20241016 | 090100 | 2421250000 | 41500 | 41100 | 41500 | 41000 | 34764 |
| 615 | 20241016 | 090000 | 984118800 | 41100 | 41150 | 41200 | 40800 | 23937 |