31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 190100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 36313 |
| 3 | 20241016 | 190000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20241016 | 185900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20241016 | 185800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20241016 | 185700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20241016 | 185600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20241016 | 185500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20241016 | 185400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20241016 | 185300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20241016 | 185200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20241016 | 185100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20241016 | 185000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20241016 | 184900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20241016 | 184800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20241016 | 184700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20241016 | 184600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20241016 | 184500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20241016 | 184400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20241016 | 184300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20241016 | 184200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20241016 | 184100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20241016 | 184000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20241016 | 183900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20241016 | 183800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20241016 | 183700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20241016 | 183600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20241016 | 183500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20241016 | 183400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20241016 | 183300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20241016 | 183200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20241016 | 183100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 36313 |
| 33 | 20241016 | 183000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20241016 | 182900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20241016 | 182800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20241016 | 182700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20241016 | 182600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20241016 | 182500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20241016 | 182400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20241016 | 182300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20241016 | 182200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20241016 | 182100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20241016 | 182000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20241016 | 181900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20241016 | 181800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20241016 | 181700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20241016 | 181600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20241016 | 181500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20241016 | 181400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20241016 | 181300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20241016 | 181200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20241016 | 181100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20241016 | 181000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20241016 | 180900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20241016 | 180800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20241016 | 180700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20241016 | 180600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20241016 | 180500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20241016 | 180400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20241016 | 180300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20241016 | 180200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20241016 | 180100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 36313 |
| 63 | 20241016 | 180000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20241016 | 175900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20241016 | 175800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20241016 | 175700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20241016 | 175600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20241016 | 175500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20241016 | 175400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20241016 | 175300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20241016 | 175200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20241016 | 175100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20241016 | 175000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20241016 | 174900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20241016 | 174800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20241016 | 174700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20241016 | 174600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20241016 | 174500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20241016 | 174400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20241016 | 174300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20241016 | 174200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20241016 | 174100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20241016 | 174000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20241016 | 173900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20241016 | 173800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20241016 | 173700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20241016 | 173600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20241016 | 173500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20241016 | 173400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20241016 | 173300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20241016 | 173200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20241016 | 173100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 36313 |
| 93 | 20241016 | 173000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20241016 | 172900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20241016 | 172800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20241016 | 172700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20241016 | 172600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20241016 | 172500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20241016 | 172400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20241016 | 172300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20241016 | 172200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20241016 | 172100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20241016 | 172000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20241016 | 171900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20241016 | 171800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20241016 | 171700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20241016 | 171600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20241016 | 171500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20241016 | 171400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20241016 | 171300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20241016 | 171200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20241016 | 171100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20241016 | 171000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20241016 | 170900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20241016 | 170800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20241016 | 170700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20241016 | 170600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20241016 | 170500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20241016 | 170400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20241016 | 170300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20241016 | 170200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20241016 | 170100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 36313 |
| 123 | 20241016 | 170000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20241016 | 165900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20241016 | 165800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20241016 | 165700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20241016 | 165600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20241016 | 165500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20241016 | 165400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20241016 | 165300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20241016 | 165200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20241016 | 165100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20241016 | 165000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20241016 | 164900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20241016 | 164800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20241016 | 164700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20241016 | 164600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20241016 | 164500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20241016 | 164400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20241016 | 164300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20241016 | 164200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20241016 | 164100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20241016 | 164000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20241016 | 163900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20241016 | 163800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20241016 | 163700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20241016 | 163600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20241016 | 163500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20241016 | 163400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20241016 | 163300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20241016 | 163200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20241016 | 163100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 36313 |
| 153 | 20241016 | 163000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20241016 | 162900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20241016 | 162800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20241016 | 162700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20241016 | 162600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20241016 | 162500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20241016 | 162400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20241016 | 162300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20241016 | 162200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20241016 | 162100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20241016 | 162000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20241016 | 161900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20241016 | 161800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20241016 | 161700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20241016 | 161600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20241016 | 161500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20241016 | 161400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20241016 | 161300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20241016 | 161200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20241016 | 161100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20241016 | 161000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20241016 | 160900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20241016 | 160800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20241016 | 160700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20241016 | 160600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20241016 | 160500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20241016 | 160400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20241016 | 160300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20241016 | 160200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20241016 | 160100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 36313 |
| 183 | 20241016 | 160000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20241016 | 155900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20241016 | 155800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20241016 | 155700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20241016 | 155600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20241016 | 155500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20241016 | 155400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20241016 | 155300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20241016 | 155200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20241016 | 155100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20241016 | 155000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20241016 | 154900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20241016 | 154800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20241016 | 154700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20241016 | 154600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20241016 | 154500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20241016 | 154400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20241016 | 154300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20241016 | 154200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20241016 | 154100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20241016 | 154000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20241016 | 153900 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20241016 | 153800 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20241016 | 153700 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20241016 | 153600 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20241016 | 153500 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20241016 | 153400 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20241016 | 153300 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20241016 | 153200 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20241016 | 153100 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 36313 |
| 213 | 20241016 | 153000 | 42666040005 | 4250 | 4250 | 4250 | 4250 | 36313 |
| 214 | 20241016 | 152900 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 215 | 20241016 | 152800 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 216 | 20241016 | 152700 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 217 | 20241016 | 152600 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 218 | 20241016 | 152500 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 219 | 20241016 | 152400 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 220 | 20241016 | 152300 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 221 | 20241016 | 152200 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 222 | 20241016 | 152100 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 223 | 20241016 | 152000 | 42511709755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 224 | 20241016 | 151900 | 42511709755 | 4240 | 4260 | 4260 | 4240 | 8515 |
| 225 | 20241016 | 151800 | 42475557510 | 4260 | 4265 | 4265 | 4250 | 1893 |
| 226 | 20241016 | 151700 | 42467497425 | 4245 | 4265 | 4275 | 4245 | 3556 |
| 227 | 20241016 | 151600 | 42452374510 | 4260 | 4270 | 4270 | 4260 | 2217 |
| 228 | 20241016 | 151500 | 42442912120 | 4270 | 4265 | 4270 | 4260 | 1757 |
| 229 | 20241016 | 151400 | 42435420630 | 4265 | 4265 | 4270 | 4260 | 2287 |
| 230 | 20241016 | 151300 | 42425668240 | 4265 | 4260 | 4265 | 4255 | 947 |
| 231 | 20241016 | 151200 | 42421633115 | 4265 | 4275 | 4280 | 4260 | 5775 |
| 232 | 20241016 | 151100 | 42396975285 | 4275 | 4250 | 4280 | 4240 | 2029 |
| 233 | 20241016 | 151000 | 42388326690 | 4245 | 4280 | 4280 | 4245 | 5109 |
| 234 | 20241016 | 150900 | 42366598670 | 4280 | 4300 | 4300 | 4255 | 3282 |
| 235 | 20241016 | 150800 | 42352609355 | 4305 | 4255 | 4310 | 4255 | 5873 |
| 236 | 20241016 | 150700 | 42327415545 | 4255 | 4250 | 4255 | 4250 | 2062 |
| 237 | 20241016 | 150600 | 42318642315 | 4250 | 4260 | 4260 | 4250 | 7247 |
| 238 | 20241016 | 150500 | 42287818320 | 4260 | 4260 | 4265 | 4255 | 1821 |
| 239 | 20241016 | 150400 | 42280060845 | 4260 | 4255 | 4270 | 4255 | 383 |
| 240 | 20241016 | 150300 | 42278427335 | 4255 | 4270 | 4270 | 4255 | 853 |
| 241 | 20241016 | 150200 | 42274791250 | 4250 | 4260 | 4270 | 4245 | 6052 |
| 242 | 20241016 | 150100 | 42249041845 | 4260 | 4250 | 4260 | 4250 | 3620 |
| 243 | 20241016 | 150000 | 42233643545 | 4250 | 4285 | 4285 | 4245 | 22855 |
| 244 | 20241016 | 145900 | 42136341435 | 4280 | 4280 | 4285 | 4280 | 2528 |
| 245 | 20241016 | 145800 | 42125519090 | 4285 | 4285 | 4285 | 4270 | 2673 |
| 246 | 20241016 | 145700 | 42114087505 | 4285 | 4285 | 4310 | 4270 | 9994 |
| 247 | 20241016 | 145600 | 42071326005 | 4285 | 4290 | 4295 | 4285 | 2309 |
| 248 | 20241016 | 145500 | 42061426550 | 4285 | 4290 | 4290 | 4285 | 2192 |
| 249 | 20241016 | 145400 | 42052029830 | 4290 | 4300 | 4300 | 4285 | 107 |
| 250 | 20241016 | 145300 | 42051571310 | 4280 | 4285 | 4285 | 4280 | 1613 |
| 251 | 20241016 | 145200 | 42044663975 | 4280 | 4290 | 4290 | 4280 | 7319 |
| 252 | 20241016 | 145100 | 42013317915 | 4290 | 4285 | 4295 | 4280 | 9548 |
| 253 | 20241016 | 145000 | 41972434935 | 4285 | 4290 | 4290 | 4280 | 7156 |
| 254 | 20241016 | 144900 | 41941788975 | 4300 | 4290 | 4315 | 4280 | 9666 |
| 255 | 20241016 | 144800 | 41900349430 | 4290 | 4325 | 4325 | 4290 | 9940 |
| 256 | 20241016 | 144700 | 41857544785 | 4330 | 4325 | 4330 | 4325 | 904 |
| 257 | 20241016 | 144600 | 41853634980 | 4340 | 4335 | 4345 | 4325 | 852 |
| 258 | 20241016 | 144500 | 41849945680 | 4330 | 4330 | 4350 | 4330 | 1882 |
| 259 | 20241016 | 144400 | 41841796220 | 4345 | 4340 | 4345 | 4330 | 3758 |
| 260 | 20241016 | 144300 | 41825503855 | 4345 | 4350 | 4360 | 4335 | 890 |
| 261 | 20241016 | 144200 | 41821639255 | 4360 | 4330 | 4360 | 4330 | 2376 |
| 262 | 20241016 | 144100 | 41811316275 | 4330 | 4355 | 4370 | 4330 | 20890 |
| 263 | 20241016 | 144000 | 41720280545 | 4370 | 4315 | 4380 | 4310 | 17169 |
| 264 | 20241016 | 143900 | 41645600730 | 4310 | 4300 | 4315 | 4280 | 15374 |
| 265 | 20241016 | 143800 | 41579649490 | 4300 | 4310 | 4320 | 4300 | 3019 |
| 266 | 20241016 | 143700 | 41566662040 | 4320 | 4310 | 4320 | 4310 | 73 |
| 267 | 20241016 | 143600 | 41566347290 | 4310 | 4310 | 4310 | 4310 | 147 |
| 268 | 20241016 | 143500 | 41565713720 | 4315 | 4310 | 4315 | 4310 | 715 |
| 269 | 20241016 | 143400 | 41562630745 | 4310 | 4300 | 4315 | 4300 | 30 |
| 270 | 20241016 | 143300 | 41562501460 | 4315 | 4310 | 4315 | 4290 | 4592 |
| 271 | 20241016 | 143200 | 41542765655 | 4310 | 4310 | 4310 | 4305 | 997 |
| 272 | 20241016 | 143100 | 41538473005 | 4310 | 4295 | 4310 | 4295 | 2819 |
| 273 | 20241016 | 143000 | 41526341460 | 4295 | 4290 | 4295 | 4290 | 1459 |
| 274 | 20241016 | 142900 | 41520078705 | 4290 | 4295 | 4295 | 4280 | 6402 |
| 275 | 20241016 | 142800 | 41492660110 | 4285 | 4320 | 4320 | 4285 | 29860 |
| 276 | 20241016 | 142700 | 41364311825 | 4320 | 4320 | 4325 | 4320 | 1830 |
| 277 | 20241016 | 142600 | 41356406220 | 4320 | 4320 | 4320 | 4320 | 3391 |
| 278 | 20241016 | 142500 | 41341757100 | 4320 | 4325 | 4335 | 4320 | 650 |
| 279 | 20241016 | 142400 | 41338946875 | 4320 | 4320 | 4325 | 4315 | 4171 |
| 280 | 20241016 | 142300 | 41320912295 | 4325 | 4335 | 4335 | 4325 | 1424 |
| 281 | 20241016 | 142200 | 41314751895 | 4330 | 4325 | 4335 | 4325 | 1792 |
| 282 | 20241016 | 142100 | 41306992630 | 4330 | 4330 | 4330 | 4325 | 594 |
| 283 | 20241016 | 142000 | 41304422475 | 4325 | 4330 | 4330 | 4320 | 2146 |
| 284 | 20241016 | 141900 | 41295134330 | 4335 | 4330 | 4335 | 4315 | 3757 |
| 285 | 20241016 | 141800 | 41278909165 | 4330 | 4340 | 4340 | 4330 | 260 |
| 286 | 20241016 | 141700 | 41277782300 | 4340 | 4320 | 4340 | 4320 | 405 |
| 287 | 20241016 | 141600 | 41276031890 | 4320 | 4320 | 4320 | 4315 | 899 |
| 288 | 20241016 | 141500 | 41272151725 | 4325 | 4330 | 4335 | 4325 | 3015 |
| 289 | 20241016 | 141400 | 41259096400 | 4335 | 4350 | 4350 | 4330 | 6012 |
| 290 | 20241016 | 141300 | 41233010925 | 4345 | 4360 | 4365 | 4345 | 7858 |
| 291 | 20241016 | 141200 | 41198766380 | 4355 | 4350 | 4360 | 4345 | 4448 |
| 292 | 20241016 | 141100 | 41179408035 | 4360 | 4360 | 4365 | 4345 | 3174 |
| 293 | 20241016 | 141000 | 41165574020 | 4345 | 4315 | 4360 | 4310 | 7842 |
| 294 | 20241016 | 140900 | 41131507335 | 4320 | 4335 | 4335 | 4315 | 1992 |
| 295 | 20241016 | 140800 | 41122908550 | 4325 | 4325 | 4325 | 4315 | 1074 |
| 296 | 20241016 | 140700 | 41118267770 | 4305 | 4320 | 4325 | 4305 | 9092 |
| 297 | 20241016 | 140600 | 41079048815 | 4325 | 4320 | 4325 | 4320 | 3315 |
| 298 | 20241016 | 140500 | 41064715755 | 4320 | 4335 | 4335 | 4320 | 1061 |
| 299 | 20241016 | 140400 | 41060131605 | 4320 | 4335 | 4335 | 4320 | 4244 |
| 300 | 20241016 | 140300 | 41041767350 | 4325 | 4355 | 4355 | 4325 | 2438 |
| 301 | 20241016 | 140200 | 41031210030 | 4335 | 4360 | 4365 | 4335 | 6376 |
| 302 | 20241016 | 140100 | 41003461405 | 4375 | 4355 | 4380 | 4350 | 867 |
| 303 | 20241016 | 140000 | 40999677010 | 4355 | 4380 | 4400 | 4355 | 16762 |
| 304 | 20241016 | 135900 | 40926196580 | 4380 | 4350 | 4380 | 4335 | 17715 |
| 305 | 20241016 | 135800 | 40848830655 | 4350 | 4325 | 4350 | 4320 | 5164 |
| 306 | 20241016 | 135700 | 40826489665 | 4325 | 4320 | 4325 | 4320 | 1247 |
| 307 | 20241016 | 135600 | 40821097495 | 4320 | 4320 | 4325 | 4320 | 829 |
| 308 | 20241016 | 135500 | 40817513165 | 4315 | 4315 | 4320 | 4310 | 8311 |
| 309 | 20241016 | 135400 | 40781652475 | 4315 | 4335 | 4335 | 4315 | 4367 |
| 310 | 20241016 | 135300 | 40762769910 | 4335 | 4340 | 4340 | 4335 | 1478 |
| 311 | 20241016 | 135200 | 40756362275 | 4340 | 4335 | 4340 | 4335 | 605 |
| 312 | 20241016 | 135100 | 40753739565 | 4330 | 4330 | 4330 | 4325 | 482 |
| 313 | 20241016 | 135000 | 40751652805 | 4330 | 4330 | 4330 | 4325 | 1601 |
| 314 | 20241016 | 134900 | 40744724485 | 4330 | 4330 | 4330 | 4325 | 876 |
| 315 | 20241016 | 134800 | 40740935515 | 4325 | 4330 | 4335 | 4325 | 2687 |
| 316 | 20241016 | 134700 | 40729300815 | 4330 | 4335 | 4335 | 4330 | 1340 |
| 317 | 20241016 | 134600 | 40723492435 | 4330 | 4330 | 4335 | 4330 | 241 |
| 318 | 20241016 | 134500 | 40722448735 | 4330 | 4335 | 4335 | 4330 | 4254 |
| 319 | 20241016 | 134400 | 40704021250 | 4335 | 4335 | 4340 | 4335 | 1620 |
| 320 | 20241016 | 134300 | 40696998535 | 4335 | 4335 | 4340 | 4335 | 1195 |
| 321 | 20241016 | 134200 | 40691817755 | 4340 | 4335 | 4340 | 4335 | 356 |
| 322 | 20241016 | 134100 | 40690274330 | 4340 | 4340 | 4340 | 4335 | 390 |
| 323 | 20241016 | 134000 | 40688581755 | 4340 | 4340 | 4340 | 4335 | 375 |
| 324 | 20241016 | 133900 | 40686955960 | 4340 | 4345 | 4345 | 4335 | 2604 |
| 325 | 20241016 | 133800 | 40675648290 | 4345 | 4345 | 4345 | 4335 | 574 |
| 326 | 20241016 | 133700 | 40673157595 | 4345 | 4345 | 4345 | 4340 | 1030 |
| 327 | 20241016 | 133600 | 40668686755 | 4345 | 4345 | 4345 | 4335 | 6717 |
| 328 | 20241016 | 133500 | 40639539020 | 4345 | 4350 | 4355 | 4345 | 2220 |
| 329 | 20241016 | 133400 | 40629891525 | 4360 | 4350 | 4360 | 4345 | 1453 |
| 330 | 20241016 | 133300 | 40623572050 | 4360 | 4350 | 4360 | 4350 | 394 |
| 331 | 20241016 | 133200 | 40621857850 | 4350 | 4345 | 4365 | 4345 | 472 |
| 332 | 20241016 | 133100 | 40619803770 | 4350 | 4345 | 4350 | 4345 | 1383 |
| 333 | 20241016 | 133000 | 40613792525 | 4345 | 4345 | 4345 | 4340 | 1738 |
| 334 | 20241016 | 132900 | 40606244145 | 4345 | 4350 | 4355 | 4345 | 4474 |
| 335 | 20241016 | 132800 | 40586789690 | 4350 | 4350 | 4360 | 4350 | 1860 |
| 336 | 20241016 | 132700 | 40578696930 | 4345 | 4335 | 4345 | 4335 | 1047 |
| 337 | 20241016 | 132600 | 40574156130 | 4335 | 4355 | 4355 | 4330 | 6548 |
| 338 | 20241016 | 132500 | 40545728395 | 4360 | 4360 | 4360 | 4350 | 2957 |
| 339 | 20241016 | 132400 | 40532852650 | 4360 | 4385 | 4385 | 4360 | 13217 |
| 340 | 20241016 | 132300 | 40475156275 | 4370 | 4370 | 4390 | 4365 | 14834 |
| 341 | 20241016 | 132200 | 40410214805 | 4365 | 4370 | 4385 | 4355 | 16751 |
| 342 | 20241016 | 132100 | 40337020265 | 4370 | 4335 | 4375 | 4330 | 12107 |
| 343 | 20241016 | 132000 | 40284410305 | 4335 | 4340 | 4340 | 4330 | 204 |
| 344 | 20241016 | 131900 | 40283526835 | 4340 | 4325 | 4340 | 4325 | 3161 |
| 345 | 20241016 | 131800 | 40269836090 | 4325 | 4330 | 4335 | 4325 | 2040 |
| 346 | 20241016 | 131700 | 40261007915 | 4330 | 4320 | 4335 | 4320 | 1785 |
| 347 | 20241016 | 131600 | 40253281985 | 4320 | 4330 | 4340 | 4320 | 10135 |
| 348 | 20241016 | 131500 | 40209463345 | 4330 | 4325 | 4340 | 4325 | 7023 |
| 349 | 20241016 | 131400 | 40179051980 | 4325 | 4325 | 4325 | 4325 | 0 |
| 350 | 20241016 | 131300 | 40179051980 | 4325 | 4325 | 4325 | 4325 | 0 |
| 351 | 20241016 | 131200 | 40179051980 | 4325 | 4345 | 4345 | 4325 | 14179 |
| 352 | 20241016 | 131100 | 40117625660 | 4350 | 4345 | 4350 | 4340 | 3603 |
| 353 | 20241016 | 131000 | 40101973255 | 4350 | 4350 | 4350 | 4345 | 203 |
| 354 | 20241016 | 130900 | 40101090360 | 4355 | 4340 | 4355 | 4335 | 3497 |
| 355 | 20241016 | 130800 | 40085913110 | 4345 | 4345 | 4345 | 4340 | 1331 |
| 356 | 20241016 | 130700 | 40080132895 | 4350 | 4345 | 4355 | 4345 | 317 |
| 357 | 20241016 | 130600 | 40078755440 | 4345 | 4345 | 4345 | 4335 | 1631 |
| 358 | 20241016 | 130500 | 40071678435 | 4340 | 4345 | 4350 | 4335 | 3923 |
| 359 | 20241016 | 130400 | 40054654700 | 4345 | 4365 | 4365 | 4345 | 1203 |
| 360 | 20241016 | 130300 | 40049422030 | 4350 | 4345 | 4360 | 4335 | 9373 |
| 361 | 20241016 | 130200 | 40008739595 | 4340 | 4360 | 4365 | 4340 | 9440 |
| 362 | 20241016 | 130100 | 39967678295 | 4370 | 4370 | 4370 | 4360 | 5333 |
| 363 | 20241016 | 130000 | 39944418205 | 4370 | 4385 | 4385 | 4355 | 3109 |
| 364 | 20241016 | 125900 | 39930834020 | 4375 | 4390 | 4390 | 4355 | 16268 |
| 365 | 20241016 | 125800 | 39859623080 | 4395 | 4395 | 4395 | 4395 | 584 |
| 366 | 20241016 | 125700 | 39857056400 | 4400 | 4395 | 4400 | 4390 | 4491 |
| 367 | 20241016 | 125600 | 39837337535 | 4400 | 4400 | 4415 | 4395 | 3584 |
| 368 | 20241016 | 125500 | 39821569090 | 4400 | 4410 | 4410 | 4400 | 6186 |
| 369 | 20241016 | 125400 | 39794330390 | 4410 | 4430 | 4445 | 4410 | 4793 |
| 370 | 20241016 | 125300 | 39773131220 | 4430 | 4410 | 4430 | 4405 | 4827 |
| 371 | 20241016 | 125200 | 39751842860 | 4410 | 4420 | 4420 | 4410 | 2893 |
| 372 | 20241016 | 125100 | 39739075090 | 4415 | 4440 | 4465 | 4405 | 29950 |
| 373 | 20241016 | 125000 | 39605903830 | 4440 | 4395 | 4445 | 4385 | 22177 |
| 374 | 20241016 | 124900 | 39508071480 | 4385 | 4395 | 4405 | 4380 | 15425 |
| 375 | 20241016 | 124800 | 39440375550 | 4390 | 4410 | 4435 | 4385 | 19612 |
| 376 | 20241016 | 124700 | 39354083970 | 4410 | 4455 | 4470 | 4395 | 32955 |
| 377 | 20241016 | 124600 | 39208128275 | 4460 | 4355 | 4520 | 4350 | 106926 |
| 378 | 20241016 | 124500 | 38729761830 | 4350 | 4350 | 4360 | 4345 | 5494 |
| 379 | 20241016 | 124400 | 38705859780 | 4350 | 4350 | 4355 | 4345 | 291 |
| 380 | 20241016 | 124300 | 38704594840 | 4355 | 4360 | 4360 | 4345 | 3507 |
| 381 | 20241016 | 124200 | 38689335695 | 4360 | 4355 | 4360 | 4350 | 1496 |
| 382 | 20241016 | 124100 | 38682826830 | 4355 | 4365 | 4365 | 4345 | 3860 |
| 383 | 20241016 | 124000 | 38666034095 | 4350 | 4355 | 4355 | 4350 | 2964 |
| 384 | 20241016 | 123900 | 38653133695 | 4370 | 4350 | 4370 | 4345 | 2449 |
| 385 | 20241016 | 123800 | 38642478325 | 4350 | 4355 | 4375 | 4350 | 4863 |
| 386 | 20241016 | 123700 | 38621267570 | 4360 | 4355 | 4360 | 4345 | 12350 |
| 387 | 20241016 | 123600 | 38567529695 | 4360 | 4365 | 4365 | 4355 | 4896 |
| 388 | 20241016 | 123500 | 38546184950 | 4365 | 4370 | 4375 | 4365 | 1868 |
| 389 | 20241016 | 123400 | 38538029085 | 4365 | 4370 | 4380 | 4365 | 46 |
| 390 | 20241016 | 123300 | 38537827820 | 4365 | 4370 | 4385 | 4365 | 642 |
| 391 | 20241016 | 123200 | 38535022310 | 4370 | 4380 | 4390 | 4370 | 207 |
| 392 | 20241016 | 123100 | 38534116165 | 4380 | 4385 | 4390 | 4375 | 415 |
| 393 | 20241016 | 123000 | 38532298645 | 4380 | 4375 | 4390 | 4375 | 4355 |
| 394 | 20241016 | 122900 | 38513237475 | 4375 | 4370 | 4375 | 4360 | 1544 |
| 395 | 20241016 | 122800 | 38506496615 | 4365 | 4360 | 4370 | 4360 | 6091 |
| 396 | 20241016 | 122700 | 38479919240 | 4360 | 4370 | 4380 | 4360 | 8411 |
| 397 | 20241016 | 122600 | 38443222200 | 4380 | 4370 | 4380 | 4365 | 1110 |
| 398 | 20241016 | 122500 | 38438364010 | 4370 | 4370 | 4375 | 4365 | 6574 |
| 399 | 20241016 | 122400 | 38409658420 | 4370 | 4380 | 4385 | 4370 | 23349 |
| 400 | 20241016 | 122300 | 38307453030 | 4385 | 4385 | 4385 | 4380 | 1030 |
| 401 | 20241016 | 122200 | 38302937640 | 4380 | 4405 | 4410 | 4380 | 8525 |
| 402 | 20241016 | 122100 | 38265583515 | 4410 | 4390 | 4415 | 4380 | 8976 |
| 403 | 20241016 | 122000 | 38226214320 | 4390 | 4405 | 4405 | 4390 | 14478 |
| 404 | 20241016 | 121900 | 38162538370 | 4405 | 4420 | 4420 | 4405 | 10857 |
| 405 | 20241016 | 121800 | 38114635880 | 4415 | 4425 | 4425 | 4415 | 3160 |
| 406 | 20241016 | 121700 | 38100681270 | 4435 | 4425 | 4435 | 4410 | 4954 |
| 407 | 20241016 | 121600 | 38078811780 | 4425 | 4415 | 4425 | 4415 | 942 |
| 408 | 20241016 | 121500 | 38074651850 | 4415 | 4425 | 4435 | 4415 | 134 |
| 409 | 20241016 | 121400 | 38074059075 | 4410 | 4430 | 4430 | 4410 | 2718 |
| 410 | 20241016 | 121300 | 38062058830 | 4420 | 4410 | 4440 | 4410 | 1562 |
| 411 | 20241016 | 121200 | 38055155785 | 4410 | 4435 | 4440 | 4410 | 6841 |
| 412 | 20241016 | 121100 | 38024913720 | 4435 | 4425 | 4435 | 4420 | 657 |
| 413 | 20241016 | 121000 | 38022003265 | 4430 | 4430 | 4435 | 4430 | 973 |
| 414 | 20241016 | 120900 | 38017691610 | 4435 | 4425 | 4440 | 4425 | 1546 |
| 415 | 20241016 | 120800 | 38010833255 | 4425 | 4415 | 4425 | 4415 | 2417 |
| 416 | 20241016 | 120700 | 38000154370 | 4420 | 4420 | 4420 | 4415 | 495 |
| 417 | 20241016 | 120600 | 37997966720 | 4420 | 4420 | 4425 | 4420 | 2682 |
| 418 | 20241016 | 120500 | 37986111780 | 4420 | 4440 | 4440 | 4420 | 4573 |
| 419 | 20241016 | 120400 | 37965859955 | 4440 | 4435 | 4440 | 4430 | 1140 |
| 420 | 20241016 | 120300 | 37960806590 | 4435 | 4445 | 4445 | 4430 | 832 |
| 421 | 20241016 | 120200 | 37957119335 | 4430 | 4445 | 4445 | 4430 | 454 |
| 422 | 20241016 | 120100 | 37955106245 | 4445 | 4445 | 4445 | 4425 | 3010 |
| 423 | 20241016 | 120000 | 37941758915 | 4440 | 4410 | 4445 | 4410 | 6286 |
| 424 | 20241016 | 115900 | 37913930030 | 4410 | 4410 | 4415 | 4410 | 2464 |
| 425 | 20241016 | 115800 | 37903055455 | 4410 | 4410 | 4410 | 4410 | 665 |
| 426 | 20241016 | 115700 | 37900122805 | 4410 | 4405 | 4415 | 4405 | 1584 |
| 427 | 20241016 | 115600 | 37893135500 | 4410 | 4410 | 4420 | 4410 | 3151 |
| 428 | 20241016 | 115500 | 37879239490 | 4410 | 4410 | 4420 | 4405 | 7096 |
| 429 | 20241016 | 115400 | 37847941860 | 4410 | 4410 | 4420 | 4405 | 7656 |
| 430 | 20241016 | 115300 | 37814197050 | 4410 | 4415 | 4425 | 4405 | 10569 |
| 431 | 20241016 | 115200 | 37767560385 | 4415 | 4435 | 4440 | 4415 | 13208 |
| 432 | 20241016 | 115100 | 37709107895 | 4435 | 4440 | 4445 | 4435 | 1851 |
| 433 | 20241016 | 115000 | 37700893100 | 4440 | 4435 | 4445 | 4435 | 2074 |
| 434 | 20241016 | 114900 | 37691688495 | 4435 | 4440 | 4445 | 4435 | 1241 |
| 435 | 20241016 | 114800 | 37686183195 | 4435 | 4440 | 4450 | 4435 | 1528 |
| 436 | 20241016 | 114700 | 37679399340 | 4440 | 4435 | 4445 | 4435 | 1101 |
| 437 | 20241016 | 114600 | 37674509010 | 4450 | 4445 | 4450 | 4440 | 2622 |
| 438 | 20241016 | 114500 | 37662855480 | 4440 | 4435 | 4445 | 4430 | 3560 |
| 439 | 20241016 | 114400 | 37647064075 | 4430 | 4435 | 4440 | 4430 | 3652 |
| 440 | 20241016 | 114300 | 37630878375 | 4440 | 4435 | 4445 | 4435 | 1234 |
| 441 | 20241016 | 114200 | 37625401485 | 4445 | 4450 | 4450 | 4430 | 2125 |
| 442 | 20241016 | 114100 | 37615973695 | 4450 | 4435 | 4450 | 4425 | 23674 |
| 443 | 20241016 | 114000 | 37511079595 | 4445 | 4435 | 4445 | 4435 | 4243 |
| 444 | 20241016 | 113900 | 37492234760 | 4445 | 4445 | 4450 | 4435 | 11523 |
| 445 | 20241016 | 113800 | 37441084575 | 4440 | 4450 | 4450 | 4440 | 2680 |
| 446 | 20241016 | 113700 | 37429172380 | 4450 | 4435 | 4455 | 4435 | 4670 |
| 447 | 20241016 | 113600 | 37408409375 | 4445 | 4445 | 4450 | 4435 | 16134 |
| 448 | 20241016 | 113500 | 37336797215 | 4445 | 4475 | 4475 | 4445 | 13816 |
| 449 | 20241016 | 113400 | 37275219450 | 4470 | 4475 | 4480 | 4465 | 2309 |
| 450 | 20241016 | 113300 | 37264895910 | 4475 | 4470 | 4475 | 4460 | 3492 |
| 451 | 20241016 | 113200 | 37249307650 | 4465 | 4465 | 4485 | 4460 | 8378 |
| 452 | 20241016 | 113100 | 37211844395 | 4465 | 4475 | 4485 | 4465 | 5888 |
| 453 | 20241016 | 113000 | 37185501450 | 4475 | 4470 | 4485 | 4470 | 4825 |
| 454 | 20241016 | 112900 | 37163894345 | 4470 | 4470 | 4475 | 4465 | 5667 |
| 455 | 20241016 | 112800 | 37138564680 | 4470 | 4455 | 4470 | 4450 | 3434 |
| 456 | 20241016 | 112700 | 37123235160 | 4460 | 4455 | 4460 | 4440 | 19585 |
| 457 | 20241016 | 112600 | 37036187515 | 4455 | 4455 | 4465 | 4450 | 14713 |
| 458 | 20241016 | 112500 | 36970669690 | 4455 | 4465 | 4470 | 4455 | 12524 |
| 459 | 20241016 | 112400 | 36914813820 | 4465 | 4455 | 4475 | 4445 | 19935 |
| 460 | 20241016 | 112300 | 36825968400 | 4450 | 4475 | 4480 | 4445 | 32752 |
| 461 | 20241016 | 112200 | 36679942865 | 4475 | 4465 | 4485 | 4460 | 18780 |
| 462 | 20241016 | 112100 | 36595971420 | 4470 | 4515 | 4515 | 4460 | 83210 |
| 463 | 20241016 | 112000 | 36222783285 | 4515 | 4560 | 4590 | 4510 | 41831 |
| 464 | 20241016 | 111900 | 36033245020 | 4565 | 4635 | 4640 | 4520 | 60880 |
| 465 | 20241016 | 111800 | 35754369280 | 4640 | 4625 | 4640 | 4625 | 12399 |
| 466 | 20241016 | 111700 | 35696924075 | 4630 | 4625 | 4630 | 4615 | 5863 |
| 467 | 20241016 | 111600 | 35669831445 | 4620 | 4625 | 4630 | 4620 | 5219 |
| 468 | 20241016 | 111500 | 35645694225 | 4630 | 4615 | 4630 | 4605 | 4166 |
| 469 | 20241016 | 111400 | 35626475860 | 4605 | 4630 | 4630 | 4605 | 17449 |
| 470 | 20241016 | 111300 | 35545888380 | 4625 | 4620 | 4635 | 4615 | 14275 |
| 471 | 20241016 | 111200 | 35479889085 | 4625 | 4630 | 4635 | 4615 | 12227 |
| 472 | 20241016 | 111100 | 35423341270 | 4635 | 4635 | 4650 | 4605 | 35261 |
| 473 | 20241016 | 111000 | 35260376305 | 4650 | 4610 | 4650 | 4610 | 15289 |
| 474 | 20241016 | 110900 | 35189650495 | 4610 | 4640 | 4640 | 4610 | 32241 |
| 475 | 20241016 | 110800 | 35040534335 | 4640 | 4640 | 4645 | 4625 | 56088 |
| 476 | 20241016 | 110700 | 34780518700 | 4640 | 4550 | 4655 | 4550 | 125871 |
| 477 | 20241016 | 110600 | 34198896195 | 4550 | 4575 | 4580 | 4550 | 25350 |
| 478 | 20241016 | 110500 | 34083124110 | 4580 | 4550 | 4585 | 4545 | 37451 |
| 479 | 20241016 | 110400 | 33912148545 | 4545 | 4535 | 4550 | 4530 | 16447 |
| 480 | 20241016 | 110300 | 33837425805 | 4530 | 4540 | 4540 | 4515 | 38043 |
| 481 | 20241016 | 110200 | 33665328510 | 4530 | 4535 | 4560 | 4530 | 35131 |
| 482 | 20241016 | 110100 | 33505740835 | 4535 | 4560 | 4570 | 4525 | 54556 |
| 483 | 20241016 | 110000 | 33258175760 | 4570 | 4555 | 4590 | 4555 | 33086 |
| 484 | 20241016 | 105900 | 33106976400 | 4560 | 4565 | 4570 | 4550 | 42135 |
| 485 | 20241016 | 105800 | 32914861575 | 4565 | 4625 | 4625 | 4565 | 102714 |
| 486 | 20241016 | 105700 | 32443509805 | 4630 | 4625 | 4635 | 4620 | 20586 |
| 487 | 20241016 | 105600 | 32348271220 | 4625 | 4620 | 4635 | 4615 | 21111 |
| 488 | 20241016 | 105500 | 32250720400 | 4620 | 4630 | 4640 | 4610 | 52737 |
| 489 | 20241016 | 105400 | 32007168590 | 4625 | 4630 | 4660 | 4625 | 50316 |
| 490 | 20241016 | 105300 | 31773850655 | 4630 | 4675 | 4675 | 4620 | 102497 |
| 491 | 20241016 | 105200 | 31297792880 | 4660 | 4735 | 4740 | 4660 | 130175 |
| 492 | 20241016 | 105100 | 30686985410 | 4730 | 4725 | 4740 | 4720 | 25679 |
| 493 | 20241016 | 105000 | 30565472455 | 4720 | 4725 | 4735 | 4710 | 32695 |
| 494 | 20241016 | 104900 | 30411128660 | 4720 | 4730 | 4735 | 4715 | 23249 |
| 495 | 20241016 | 104800 | 30301315780 | 4725 | 4730 | 4745 | 4715 | 39162 |
| 496 | 20241016 | 104700 | 30116173200 | 4725 | 4735 | 4745 | 4710 | 57845 |
| 497 | 20241016 | 104600 | 29842892690 | 4740 | 4740 | 4770 | 4725 | 60167 |
| 498 | 20241016 | 104500 | 29557946385 | 4740 | 4790 | 4795 | 4730 | 97408 |
| 499 | 20241016 | 104400 | 29095143350 | 4775 | 4800 | 4830 | 4760 | 71097 |
| 500 | 20241016 | 104300 | 28754729015 | 4795 | 4820 | 4825 | 4790 | 42421 |
| 501 | 20241016 | 104200 | 28551107515 | 4825 | 4820 | 4865 | 4790 | 78282 |
| 502 | 20241016 | 104100 | 28172869880 | 4815 | 4855 | 4865 | 4810 | 67654 |
| 503 | 20241016 | 104000 | 27846423650 | 4855 | 4845 | 4880 | 4835 | 88170 |
| 504 | 20241016 | 103900 | 27418134040 | 4840 | 4820 | 4845 | 4790 | 80539 |
| 505 | 20241016 | 103800 | 27030330155 | 4815 | 4825 | 4835 | 4805 | 66175 |
| 506 | 20241016 | 103700 | 26711317600 | 4830 | 4815 | 4835 | 4780 | 147777 |
| 507 | 20241016 | 103600 | 26001172220 | 4820 | 4925 | 4940 | 4810 | 137429 |
| 508 | 20241016 | 103500 | 25332963445 | 4935 | 4940 | 4945 | 4890 | 45639 |
| 509 | 20241016 | 103400 | 25108779590 | 4940 | 4900 | 4960 | 4895 | 59484 |
| 510 | 20241016 | 103300 | 24815757930 | 4900 | 4930 | 4975 | 4880 | 118855 |
| 511 | 20241016 | 103200 | 24230580230 | 4930 | 4960 | 4985 | 4915 | 90672 |
| 512 | 20241016 | 103100 | 23782236765 | 4975 | 5020 | 5080 | 4945 | 236814 |
| 513 | 20241016 | 103000 | 22596441165 | 5010 | 4905 | 5070 | 4895 | 378807 |
| 514 | 20241016 | 102900 | 20694423095 | 4895 | 4895 | 4955 | 4865 | 122417 |
| 515 | 20241016 | 102800 | 20094101380 | 4885 | 4970 | 5010 | 4880 | 160502 |
| 516 | 20241016 | 102700 | 19299947040 | 4965 | 4930 | 5000 | 4925 | 100463 |
| 517 | 20241016 | 102600 | 18799839760 | 4925 | 4995 | 4995 | 4915 | 131987 |
| 518 | 20241016 | 102500 | 18146481975 | 4980 | 4960 | 5000 | 4955 | 118124 |
| 519 | 20241016 | 102400 | 17557421075 | 4960 | 5010 | 5070 | 4935 | 269977 |
| 520 | 20241016 | 102300 | 16212612490 | 5000 | 5020 | 5080 | 4990 | 378197 |
| 521 | 20241016 | 102200 | 14307637650 | 5020 | 4900 | 5020 | 4875 | 428925 |
| 522 | 20241016 | 102100 | 12181198375 | 4895 | 4895 | 4935 | 4860 | 237984 |
| 523 | 20241016 | 102000 | 11017535260 | 4895 | 4770 | 4915 | 4765 | 453392 |
| 524 | 20241016 | 101900 | 8810148855 | 4770 | 4800 | 4800 | 4765 | 347280 |
| 525 | 20241016 | 101800 | 7148073155 | 4760 | 4760 | 4760 | 4760 | 0 |
| 526 | 20241016 | 101700 | 7148073155 | 4760 | 4710 | 4760 | 4700 | 101507 |
| 527 | 20241016 | 101600 | 6667837905 | 4710 | 4615 | 4715 | 4595 | 363847 |
| 528 | 20241016 | 101500 | 4971392500 | 4610 | 4480 | 4620 | 4480 | 321647 |
| 529 | 20241016 | 101400 | 3499945810 | 4495 | 4495 | 4540 | 4430 | 138702 |
| 530 | 20241016 | 101300 | 2877989620 | 4500 | 4380 | 4560 | 4380 | 148475 |
| 531 | 20241016 | 101200 | 2212600545 | 4380 | 4365 | 4380 | 4365 | 4301 |
| 532 | 20241016 | 101100 | 2193794655 | 4360 | 4365 | 4365 | 4355 | 470 |
| 533 | 20241016 | 101000 | 2191743120 | 4365 | 4360 | 4365 | 4360 | 1090 |
| 534 | 20241016 | 100900 | 2186985610 | 4360 | 4355 | 4360 | 4355 | 1018 |
| 535 | 20241016 | 100800 | 2182550530 | 4360 | 4360 | 4360 | 4350 | 674 |
| 536 | 20241016 | 100700 | 2179616610 | 4350 | 4350 | 4350 | 4350 | 631 |
| 537 | 20241016 | 100600 | 2176871760 | 4350 | 4350 | 4350 | 4350 | 4 |
| 538 | 20241016 | 100500 | 2176854360 | 4350 | 4350 | 4350 | 4340 | 1106 |
| 539 | 20241016 | 100400 | 2172050780 | 4345 | 4350 | 4350 | 4345 | 5586 |
| 540 | 20241016 | 100300 | 2147773830 | 4345 | 4350 | 4360 | 4345 | 1193 |
| 541 | 20241016 | 100200 | 2142584870 | 4350 | 4350 | 4350 | 4350 | 381 |
| 542 | 20241016 | 100100 | 2140927520 | 4350 | 4365 | 4365 | 4350 | 25 |
| 543 | 20241016 | 100000 | 2140818700 | 4345 | 4350 | 4350 | 4345 | 2605 |
| 544 | 20241016 | 095900 | 2129499950 | 4345 | 4370 | 4370 | 4345 | 1861 |
| 545 | 20241016 | 095800 | 2121402520 | 4370 | 4360 | 4370 | 4345 | 4277 |
| 546 | 20241016 | 095700 | 2102768340 | 4345 | 4345 | 4355 | 4345 | 934 |
| 547 | 20241016 | 095600 | 2098708470 | 4340 | 4355 | 4355 | 4340 | 2903 |
| 548 | 20241016 | 095500 | 2086078660 | 4355 | 4355 | 4355 | 4350 | 259 |
| 549 | 20241016 | 095400 | 2084951970 | 4350 | 4355 | 4360 | 4350 | 2510 |
| 550 | 20241016 | 095300 | 2074027050 | 4360 | 4350 | 4360 | 4350 | 973 |
| 551 | 20241016 | 095200 | 2069784870 | 4360 | 4355 | 4360 | 4350 | 1743 |
| 552 | 20241016 | 095100 | 2062196245 | 4360 | 4365 | 4365 | 4355 | 196 |
| 553 | 20241016 | 095000 | 2061341045 | 4365 | 4350 | 4365 | 4345 | 1854 |
| 554 | 20241016 | 094900 | 2053262510 | 4350 | 4345 | 4350 | 4340 | 806 |
| 555 | 20241016 | 094800 | 2049764090 | 4340 | 4340 | 4350 | 4340 | 853 |
| 556 | 20241016 | 094700 | 2046061555 | 4340 | 4335 | 4340 | 4335 | 427 |
| 557 | 20241016 | 094600 | 2044210500 | 4335 | 4335 | 4335 | 4335 | 48 |
| 558 | 20241016 | 094500 | 2044002420 | 4335 | 4340 | 4350 | 4335 | 569 |
| 559 | 20241016 | 094400 | 2041532425 | 4335 | 4350 | 4350 | 4335 | 2913 |
| 560 | 20241016 | 094300 | 2028904555 | 4350 | 4345 | 4350 | 4335 | 3023 |
| 561 | 20241016 | 094200 | 2015779755 | 4345 | 4350 | 4350 | 4345 | 2828 |
| 562 | 20241016 | 094100 | 2003491505 | 4350 | 4355 | 4360 | 4350 | 4339 |
| 563 | 20241016 | 094000 | 1984608870 | 4360 | 4355 | 4360 | 4355 | 1556 |
| 564 | 20241016 | 093900 | 1977828180 | 4355 | 4360 | 4365 | 4355 | 957 |
| 565 | 20241016 | 093800 | 1973658480 | 4355 | 4350 | 4370 | 4350 | 779 |
| 566 | 20241016 | 093700 | 1970266180 | 4350 | 4355 | 4360 | 4350 | 767 |
| 567 | 20241016 | 093600 | 1966928615 | 4355 | 4365 | 4365 | 4355 | 3177 |
| 568 | 20241016 | 093500 | 1953077570 | 4370 | 4375 | 4385 | 4370 | 3719 |
| 569 | 20241016 | 093400 | 1936811845 | 4380 | 4385 | 4390 | 4375 | 8958 |
| 570 | 20241016 | 093300 | 1897590460 | 4390 | 4375 | 4400 | 4375 | 12972 |
| 571 | 20241016 | 093200 | 1840629430 | 4390 | 4385 | 4400 | 4370 | 7192 |
| 572 | 20241016 | 093100 | 1809080870 | 4395 | 4345 | 4395 | 4345 | 11424 |
| 573 | 20241016 | 093000 | 1759095480 | 4350 | 4340 | 4350 | 4325 | 5174 |
| 574 | 20241016 | 092900 | 1736676715 | 4345 | 4340 | 4350 | 4335 | 4205 |
| 575 | 20241016 | 092800 | 1718428385 | 4345 | 4350 | 4355 | 4340 | 6857 |
| 576 | 20241016 | 092700 | 1688638130 | 4350 | 4335 | 4350 | 4335 | 5400 |
| 577 | 20241016 | 092600 | 1665168895 | 4340 | 4320 | 4350 | 4320 | 8239 |
| 578 | 20241016 | 092500 | 1629462915 | 4335 | 4370 | 4385 | 4320 | 13102 |
| 579 | 20241016 | 092400 | 1572402050 | 4385 | 4360 | 4405 | 4355 | 52477 |
| 580 | 20241016 | 092300 | 1342171915 | 4370 | 4315 | 4375 | 4315 | 15487 |
| 581 | 20241016 | 092200 | 1274721260 | 4310 | 4320 | 4320 | 4305 | 2634 |
| 582 | 20241016 | 092100 | 1263354325 | 4315 | 4300 | 4315 | 4300 | 946 |
| 583 | 20241016 | 092000 | 1259277695 | 4295 | 4305 | 4310 | 4290 | 815 |
| 584 | 20241016 | 091900 | 1255771930 | 4310 | 4310 | 4315 | 4285 | 351 |
| 585 | 20241016 | 091800 | 1254258455 | 4315 | 4285 | 4315 | 4275 | 3840 |
| 586 | 20241016 | 091700 | 1237772405 | 4280 | 4270 | 4280 | 4270 | 5858 |
| 587 | 20241016 | 091600 | 1212729295 | 4270 | 4270 | 4270 | 4270 | 555 |
| 588 | 20241016 | 091500 | 1210359445 | 4270 | 4255 | 4270 | 4255 | 228 |
| 589 | 20241016 | 091400 | 1209388655 | 4255 | 4260 | 4260 | 4255 | 2790 |
| 590 | 20241016 | 091300 | 1197514070 | 4260 | 4270 | 4270 | 4255 | 5557 |
| 591 | 20241016 | 091200 | 1173829150 | 4270 | 4255 | 4275 | 4255 | 4087 |
| 592 | 20241016 | 091100 | 1156383110 | 4255 | 4270 | 4275 | 4250 | 13965 |
| 593 | 20241016 | 091000 | 1096859070 | 4270 | 4290 | 4290 | 4265 | 13626 |
| 594 | 20241016 | 090900 | 1038576040 | 4300 | 4300 | 4350 | 4295 | 12311 |
| 595 | 20241016 | 090800 | 985505810 | 4295 | 4305 | 4310 | 4290 | 8488 |
| 596 | 20241016 | 090700 | 949019965 | 4305 | 4320 | 4325 | 4300 | 10236 |
| 597 | 20241016 | 090600 | 904901190 | 4320 | 4350 | 4350 | 4320 | 12598 |
| 598 | 20241016 | 090500 | 850295565 | 4345 | 4355 | 4360 | 4345 | 7109 |
| 599 | 20241016 | 090400 | 819381760 | 4350 | 4410 | 4415 | 4345 | 25653 |
| 600 | 20241016 | 090300 | 706851420 | 4415 | 4395 | 4425 | 4395 | 28046 |
| 601 | 20241016 | 090200 | 583219915 | 4395 | 4370 | 4395 | 4370 | 11216 |
| 602 | 20241016 | 090100 | 534128975 | 4375 | 4385 | 4400 | 4365 | 26405 |
| 603 | 20241016 | 090000 | 418527095 | 4385 | 4330 | 4410 | 4305 | 96006 |