34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 192100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 19347 |
| 3 | 20241014 | 192000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20241014 | 191900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20241014 | 191800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20241014 | 191700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20241014 | 191600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20241014 | 191500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20241014 | 191400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20241014 | 191300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20241014 | 191200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20241014 | 191100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20241014 | 191000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20241014 | 190900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20241014 | 190800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20241014 | 190700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20241014 | 190600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20241014 | 190500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20241014 | 190400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20241014 | 190300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20241014 | 190200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20241014 | 190100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20241014 | 190000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20241014 | 185900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20241014 | 185800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20241014 | 185700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20241014 | 185600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20241014 | 185500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20241014 | 185400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20241014 | 185300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20241014 | 185200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20241014 | 185100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 19347 |
| 33 | 20241014 | 185000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20241014 | 184900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20241014 | 184800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20241014 | 184700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20241014 | 184600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20241014 | 184500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20241014 | 184400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20241014 | 184300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20241014 | 184200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20241014 | 184100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20241014 | 184000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20241014 | 183900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20241014 | 183800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20241014 | 183700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20241014 | 183600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20241014 | 183500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20241014 | 183400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20241014 | 183300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20241014 | 183200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20241014 | 183100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20241014 | 183000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20241014 | 182900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20241014 | 182800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20241014 | 182700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20241014 | 182600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20241014 | 182500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20241014 | 182400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20241014 | 182300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20241014 | 182200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20241014 | 182100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 19347 |
| 63 | 20241014 | 182000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20241014 | 181900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20241014 | 181800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20241014 | 181700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20241014 | 181600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20241014 | 181500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20241014 | 181400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20241014 | 181300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20241014 | 181200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20241014 | 181100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20241014 | 181000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20241014 | 180900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20241014 | 180800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20241014 | 180700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20241014 | 180600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20241014 | 180500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20241014 | 180400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20241014 | 180300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20241014 | 180200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20241014 | 180100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20241014 | 180000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20241014 | 175900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20241014 | 175800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20241014 | 175700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20241014 | 175600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20241014 | 175500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20241014 | 175400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20241014 | 175300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20241014 | 175200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20241014 | 175100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 19347 |
| 93 | 20241014 | 175000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20241014 | 174900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20241014 | 174800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20241014 | 174700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20241014 | 174600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20241014 | 174500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20241014 | 174400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20241014 | 174300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20241014 | 174200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20241014 | 174100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20241014 | 174000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20241014 | 173900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20241014 | 173800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20241014 | 173700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20241014 | 173600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20241014 | 173500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20241014 | 173400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20241014 | 173300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20241014 | 173200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20241014 | 173100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20241014 | 173000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20241014 | 172900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20241014 | 172800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20241014 | 172700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20241014 | 172600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20241014 | 172500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20241014 | 172400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20241014 | 172300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20241014 | 172200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20241014 | 172100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 19347 |
| 123 | 20241014 | 172000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20241014 | 171900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20241014 | 171800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20241014 | 171700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20241014 | 171600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20241014 | 171500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20241014 | 171400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20241014 | 171300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20241014 | 171200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20241014 | 171100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20241014 | 171000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20241014 | 170900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20241014 | 170800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20241014 | 170700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20241014 | 170600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20241014 | 170500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20241014 | 170400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20241014 | 170300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20241014 | 170200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20241014 | 170100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20241014 | 170000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20241014 | 165900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20241014 | 165800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20241014 | 165700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20241014 | 165600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20241014 | 165500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20241014 | 165400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20241014 | 165300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20241014 | 165200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20241014 | 165100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 19347 |
| 153 | 20241014 | 165000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20241014 | 164900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20241014 | 164800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20241014 | 164700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20241014 | 164600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20241014 | 164500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20241014 | 164400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20241014 | 164300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20241014 | 164200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20241014 | 164100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20241014 | 164000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20241014 | 163900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20241014 | 163800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20241014 | 163700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20241014 | 163600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20241014 | 163500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20241014 | 163400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20241014 | 163300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20241014 | 163200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20241014 | 163100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20241014 | 163000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20241014 | 162900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20241014 | 162800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20241014 | 162700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20241014 | 162600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20241014 | 162500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20241014 | 162400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20241014 | 162300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20241014 | 162200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20241014 | 162100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 19347 |
| 183 | 20241014 | 162000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20241014 | 161900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20241014 | 161800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20241014 | 161700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20241014 | 161600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20241014 | 161500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20241014 | 161400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20241014 | 161300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20241014 | 161200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20241014 | 161100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20241014 | 161000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20241014 | 160900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20241014 | 160800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20241014 | 160700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20241014 | 160600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20241014 | 160500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20241014 | 160400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20241014 | 160300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20241014 | 160200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20241014 | 160100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20241014 | 160000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20241014 | 155900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20241014 | 155800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20241014 | 155700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20241014 | 155600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20241014 | 155500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20241014 | 155400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20241014 | 155300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20241014 | 155200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20241014 | 155100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 19347 |
| 213 | 20241014 | 155000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20241014 | 154900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20241014 | 154800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20241014 | 154700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20241014 | 154600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20241014 | 154500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20241014 | 154400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20241014 | 154300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20241014 | 154200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20241014 | 154100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20241014 | 154000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20241014 | 153900 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20241014 | 153800 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20241014 | 153700 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20241014 | 153600 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20241014 | 153500 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20241014 | 153400 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20241014 | 153300 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20241014 | 153200 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20241014 | 153100 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20241014 | 153000 | 23604449750 | 43600 | 43600 | 43600 | 43600 | 19347 |
| 234 | 20241014 | 152900 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20241014 | 152800 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20241014 | 152700 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20241014 | 152600 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20241014 | 152500 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20241014 | 152400 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20241014 | 152300 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20241014 | 152200 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20241014 | 152100 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 243 | 20241014 | 152000 | 22760920550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20241014 | 151900 | 22760920550 | 43650 | 43600 | 43650 | 43600 | 1201 |
| 245 | 20241014 | 151800 | 22708532800 | 43600 | 43650 | 43650 | 43600 | 1812 |
| 246 | 20241014 | 151700 | 22629524100 | 43650 | 43650 | 43650 | 43600 | 257 |
| 247 | 20241014 | 151600 | 22618312850 | 43600 | 43600 | 43650 | 43550 | 1249 |
| 248 | 20241014 | 151500 | 22563858900 | 43600 | 43600 | 43650 | 43600 | 2588 |
| 249 | 20241014 | 151400 | 22451004300 | 43650 | 43600 | 43650 | 43600 | 4655 |
| 250 | 20241014 | 151300 | 22248023600 | 43650 | 43600 | 43650 | 43600 | 633 |
| 251 | 20241014 | 151200 | 22220412850 | 43600 | 43600 | 43650 | 43600 | 1059 |
| 252 | 20241014 | 151100 | 22174231700 | 43650 | 43600 | 43650 | 43600 | 1037 |
| 253 | 20241014 | 151000 | 22128970800 | 43650 | 43650 | 43650 | 43600 | 412 |
| 254 | 20241014 | 150900 | 22111001750 | 43600 | 43650 | 43650 | 43600 | 754 |
| 255 | 20241014 | 150800 | 22078114500 | 43650 | 43600 | 43650 | 43600 | 466 |
| 256 | 20241014 | 150700 | 22057790850 | 43600 | 43650 | 43700 | 43600 | 1372 |
| 257 | 20241014 | 150600 | 21997903350 | 43650 | 43650 | 43700 | 43650 | 677 |
| 258 | 20241014 | 150500 | 21968352250 | 43650 | 43650 | 43700 | 43650 | 2586 |
| 259 | 20241014 | 150400 | 21855468350 | 43650 | 43700 | 43700 | 43650 | 661 |
| 260 | 20241014 | 150300 | 21826585200 | 43700 | 43700 | 43750 | 43700 | 781 |
| 261 | 20241014 | 150200 | 21792451100 | 43700 | 43750 | 43800 | 43700 | 466 |
| 262 | 20241014 | 150100 | 21772073100 | 43700 | 43750 | 43800 | 43700 | 594 |
| 263 | 20241014 | 150000 | 21746085100 | 43750 | 43700 | 43800 | 43700 | 1851 |
| 264 | 20241014 | 145900 | 21665112800 | 43700 | 43650 | 43750 | 43650 | 794 |
| 265 | 20241014 | 145800 | 21630423800 | 43650 | 43650 | 43700 | 43650 | 989 |
| 266 | 20241014 | 145700 | 21587212400 | 43700 | 43600 | 43700 | 43600 | 3083 |
| 267 | 20241014 | 145600 | 21452641050 | 43600 | 43600 | 43650 | 43600 | 210 |
| 268 | 20241014 | 145500 | 21443481400 | 43600 | 43600 | 43650 | 43600 | 1043 |
| 269 | 20241014 | 145400 | 21398005500 | 43600 | 43600 | 43650 | 43600 | 203 |
| 270 | 20241014 | 145300 | 21389151050 | 43600 | 43650 | 43700 | 43600 | 780 |
| 271 | 20241014 | 145200 | 21355104400 | 43700 | 43650 | 43700 | 43650 | 613 |
| 272 | 20241014 | 145100 | 21328341650 | 43650 | 43600 | 43650 | 43600 | 1281 |
| 273 | 20241014 | 145000 | 21272448100 | 43650 | 43600 | 43700 | 43600 | 2271 |
| 274 | 20241014 | 144900 | 21173320550 | 43600 | 43600 | 43650 | 43600 | 243 |
| 275 | 20241014 | 144800 | 21162722250 | 43600 | 43650 | 43650 | 43600 | 208 |
| 276 | 20241014 | 144700 | 21153649100 | 43650 | 43650 | 43650 | 43600 | 1642 |
| 277 | 20241014 | 144600 | 21081983950 | 43600 | 43650 | 43700 | 43600 | 444 |
| 278 | 20241014 | 144500 | 21062612950 | 43700 | 43650 | 43700 | 43600 | 418 |
| 279 | 20241014 | 144400 | 21044360150 | 43650 | 43650 | 43650 | 43600 | 700 |
| 280 | 20241014 | 144300 | 21013814300 | 43650 | 43650 | 43700 | 43650 | 1455 |
| 281 | 20241014 | 144200 | 20950303250 | 43650 | 43600 | 43650 | 43600 | 6374 |
| 282 | 20241014 | 144100 | 20672138250 | 43600 | 43600 | 43650 | 43600 | 382 |
| 283 | 20241014 | 144000 | 20655482850 | 43600 | 43600 | 43650 | 43600 | 685 |
| 284 | 20241014 | 143900 | 20625615600 | 43600 | 43650 | 43650 | 43600 | 299 |
| 285 | 20241014 | 143800 | 20612577950 | 43600 | 43650 | 43650 | 43600 | 540 |
| 286 | 20241014 | 143700 | 20589020200 | 43600 | 43600 | 43600 | 43600 | 729 |
| 287 | 20241014 | 143600 | 20557235800 | 43600 | 43650 | 43700 | 43600 | 1353 |
| 288 | 20241014 | 143500 | 20498182150 | 43650 | 43650 | 43700 | 43650 | 2111 |
| 289 | 20241014 | 143400 | 20406036800 | 43650 | 43700 | 43700 | 43650 | 544 |
| 290 | 20241014 | 143300 | 20382290500 | 43700 | 43650 | 43700 | 43650 | 83 |
| 291 | 20241014 | 143200 | 20378666000 | 43700 | 43700 | 43700 | 43650 | 158 |
| 292 | 20241014 | 143100 | 20371763850 | 43650 | 43650 | 43700 | 43650 | 142 |
| 293 | 20241014 | 143000 | 20365565500 | 43650 | 43700 | 43700 | 43650 | 544 |
| 294 | 20241014 | 142900 | 20341792950 | 43700 | 43700 | 43750 | 43700 | 551 |
| 295 | 20241014 | 142800 | 20317714200 | 43700 | 43700 | 43750 | 43700 | 365 |
| 296 | 20241014 | 142700 | 20301756700 | 43700 | 43750 | 43750 | 43700 | 382 |
| 297 | 20241014 | 142600 | 20285061600 | 43750 | 43750 | 43750 | 43700 | 272 |
| 298 | 20241014 | 142500 | 20273172200 | 43750 | 43750 | 43800 | 43700 | 1812 |
| 299 | 20241014 | 142400 | 20193969900 | 43750 | 43750 | 43800 | 43750 | 1413 |
| 300 | 20241014 | 142300 | 20132151000 | 43750 | 43800 | 43800 | 43750 | 171 |
| 301 | 20241014 | 142200 | 20124664900 | 43800 | 43750 | 43800 | 43750 | 126 |
| 302 | 20241014 | 142100 | 20119151750 | 43750 | 43750 | 43800 | 43750 | 316 |
| 303 | 20241014 | 142000 | 20105325500 | 43800 | 43800 | 43800 | 43750 | 80 |
| 304 | 20241014 | 141900 | 20101822750 | 43800 | 43800 | 43850 | 43800 | 1185 |
| 305 | 20241014 | 141800 | 20049918400 | 43800 | 43800 | 43850 | 43800 | 55 |
| 306 | 20241014 | 141700 | 20047508100 | 43800 | 43750 | 43800 | 43750 | 1965 |
| 307 | 20241014 | 141600 | 19961442600 | 43750 | 43800 | 43800 | 43750 | 278 |
| 308 | 20241014 | 141500 | 19949275000 | 43750 | 43800 | 43850 | 43750 | 575 |
| 309 | 20241014 | 141400 | 19924100050 | 43800 | 43850 | 43850 | 43800 | 1894 |
| 310 | 20241014 | 141300 | 19841141000 | 43800 | 43850 | 43850 | 43800 | 180 |
| 311 | 20241014 | 141200 | 19833250550 | 43850 | 43800 | 43850 | 43800 | 238 |
| 312 | 20241014 | 141100 | 19822816050 | 43850 | 43850 | 43850 | 43800 | 644 |
| 313 | 20241014 | 141000 | 19794597900 | 43850 | 43850 | 43850 | 43800 | 74 |
| 314 | 20241014 | 140900 | 19791355500 | 43850 | 43850 | 43850 | 43800 | 421 |
| 315 | 20241014 | 140800 | 19772900900 | 43850 | 43800 | 43850 | 43750 | 1893 |
| 316 | 20241014 | 140700 | 19689987450 | 43800 | 43750 | 43800 | 43750 | 299 |
| 317 | 20241014 | 140600 | 19676899750 | 43750 | 43750 | 43800 | 43700 | 2090 |
| 318 | 20241014 | 140500 | 19585460050 | 43750 | 43650 | 43750 | 43650 | 2173 |
| 319 | 20241014 | 140400 | 19490500750 | 43700 | 43700 | 43700 | 43650 | 226 |
| 320 | 20241014 | 140300 | 19480630500 | 43700 | 43650 | 43700 | 43600 | 2986 |
| 321 | 20241014 | 140200 | 19350290650 | 43600 | 43600 | 43650 | 43600 | 4306 |
| 322 | 20241014 | 140100 | 19162541500 | 43600 | 43600 | 43650 | 43600 | 775 |
| 323 | 20241014 | 140000 | 19128747350 | 43600 | 43650 | 43650 | 43600 | 531 |
| 324 | 20241014 | 135900 | 19105584150 | 43600 | 43650 | 43650 | 43600 | 437 |
| 325 | 20241014 | 135800 | 19086529650 | 43650 | 43600 | 43650 | 43600 | 196 |
| 326 | 20241014 | 135700 | 19077981200 | 43600 | 43650 | 43650 | 43600 | 365 |
| 327 | 20241014 | 135600 | 19062065550 | 43650 | 43650 | 43700 | 43600 | 797 |
| 328 | 20241014 | 135500 | 19027282500 | 43700 | 43650 | 43700 | 43650 | 627 |
| 329 | 20241014 | 135400 | 18999913350 | 43650 | 43700 | 43700 | 43650 | 27 |
| 330 | 20241014 | 135300 | 18998734600 | 43650 | 43650 | 43650 | 43650 | 45 |
| 331 | 20241014 | 135200 | 18996770350 | 43650 | 43650 | 43650 | 43650 | 1327 |
| 332 | 20241014 | 135100 | 18938846800 | 43650 | 43650 | 43700 | 43650 | 279 |
| 333 | 20241014 | 135000 | 18926668250 | 43650 | 43650 | 43650 | 43650 | 931 |
| 334 | 20241014 | 134900 | 18886030100 | 43700 | 43700 | 43700 | 43650 | 22 |
| 335 | 20241014 | 134800 | 18885069600 | 43650 | 43700 | 43700 | 43650 | 761 |
| 336 | 20241014 | 134700 | 18851851400 | 43650 | 43650 | 43650 | 43650 | 349 |
| 337 | 20241014 | 134600 | 18836617550 | 43700 | 43650 | 43700 | 43650 | 406 |
| 338 | 20241014 | 134500 | 18818894800 | 43650 | 43650 | 43700 | 43650 | 1124 |
| 339 | 20241014 | 134400 | 18769832150 | 43650 | 43650 | 43700 | 43650 | 540 |
| 340 | 20241014 | 134300 | 18746260800 | 43650 | 43650 | 43700 | 43650 | 211 |
| 341 | 20241014 | 134200 | 18737049150 | 43650 | 43650 | 43700 | 43650 | 1129 |
| 342 | 20241014 | 134100 | 18687713700 | 43650 | 43650 | 43700 | 43600 | 1853 |
| 343 | 20241014 | 134000 | 18606832050 | 43650 | 43650 | 43650 | 43600 | 783 |
| 344 | 20241014 | 133900 | 18572662850 | 43650 | 43600 | 43650 | 43600 | 656 |
| 345 | 20241014 | 133800 | 18544039350 | 43600 | 43650 | 43650 | 43600 | 340 |
| 346 | 20241014 | 133700 | 18529212400 | 43650 | 43650 | 43650 | 43600 | 267 |
| 347 | 20241014 | 133600 | 18517565950 | 43650 | 43650 | 43650 | 43650 | 724 |
| 348 | 20241014 | 133500 | 18485963350 | 43650 | 43700 | 43700 | 43600 | 5057 |
| 349 | 20241014 | 133400 | 18265211600 | 43700 | 43650 | 43700 | 43650 | 1720 |
| 350 | 20241014 | 133300 | 18190132650 | 43650 | 43650 | 43700 | 43650 | 592 |
| 351 | 20241014 | 133200 | 18164291750 | 43700 | 43750 | 43750 | 43650 | 2194 |
| 352 | 20241014 | 133100 | 18068430100 | 43700 | 43750 | 43750 | 43700 | 960 |
| 353 | 20241014 | 133000 | 18026461150 | 43750 | 43700 | 43750 | 43650 | 1263 |
| 354 | 20241014 | 132900 | 17971224150 | 43700 | 43700 | 43700 | 43700 | 1020 |
| 355 | 20241014 | 132800 | 17926650150 | 43700 | 43650 | 43700 | 43650 | 59 |
| 356 | 20241014 | 132700 | 17924072400 | 43650 | 43700 | 43800 | 43650 | 1106 |
| 357 | 20241014 | 132600 | 17875740950 | 43700 | 43700 | 43700 | 43700 | 60 |
| 358 | 20241014 | 132500 | 17873118950 | 43700 | 43700 | 43750 | 43700 | 1959 |
| 359 | 20241014 | 132400 | 17787474250 | 43700 | 43800 | 43800 | 43700 | 137 |
| 360 | 20241014 | 132300 | 17781483200 | 43750 | 43750 | 43750 | 43750 | 2571 |
| 361 | 20241014 | 132200 | 17669001950 | 43750 | 43700 | 43750 | 43700 | 132 |
| 362 | 20241014 | 132100 | 17663230250 | 43700 | 43700 | 43700 | 43700 | 394 |
| 363 | 20241014 | 132000 | 17646012450 | 43700 | 43750 | 43750 | 43700 | 56 |
| 364 | 20241014 | 131900 | 17643563500 | 43750 | 43700 | 43750 | 43700 | 109 |
| 365 | 20241014 | 131800 | 17638796300 | 43700 | 43700 | 43700 | 43700 | 44 |
| 366 | 20241014 | 131700 | 17636873500 | 43700 | 43750 | 43750 | 43700 | 42 |
| 367 | 20241014 | 131600 | 17635037550 | 43750 | 43750 | 43750 | 43750 | 185 |
| 368 | 20241014 | 131500 | 17626943800 | 43750 | 43750 | 43800 | 43700 | 1322 |
| 369 | 20241014 | 131400 | 17569113400 | 43750 | 43750 | 43750 | 43700 | 392 |
| 370 | 20241014 | 131300 | 17551979750 | 43750 | 43700 | 43750 | 43650 | 2897 |
| 371 | 20241014 | 131200 | 17425402150 | 43700 | 43700 | 43700 | 43650 | 286 |
| 372 | 20241014 | 131100 | 17412905100 | 43700 | 43700 | 43700 | 43650 | 2172 |
| 373 | 20241014 | 131000 | 17317990250 | 43700 | 43700 | 43700 | 43650 | 191 |
| 374 | 20241014 | 130900 | 17309652650 | 43650 | 43650 | 43650 | 43650 | 529 |
| 375 | 20241014 | 130800 | 17286561800 | 43700 | 43700 | 43700 | 43650 | 24 |
| 376 | 20241014 | 130700 | 17285513500 | 43700 | 43650 | 43700 | 43650 | 496 |
| 377 | 20241014 | 130600 | 17263862650 | 43700 | 43650 | 43700 | 43650 | 191 |
| 378 | 20241014 | 130500 | 17255525450 | 43700 | 43700 | 43700 | 43650 | 212 |
| 379 | 20241014 | 130400 | 17246270900 | 43700 | 43650 | 43700 | 43650 | 583 |
| 380 | 20241014 | 130300 | 17220822050 | 43650 | 43650 | 43700 | 43650 | 630 |
| 381 | 20241014 | 130200 | 17193319700 | 43650 | 43650 | 43700 | 43650 | 27 |
| 382 | 20241014 | 130100 | 17192140900 | 43700 | 43650 | 43700 | 43650 | 54 |
| 383 | 20241014 | 130000 | 17189783250 | 43650 | 43650 | 43700 | 43650 | 90 |
| 384 | 20241014 | 125900 | 17185854550 | 43650 | 43700 | 43700 | 43650 | 1816 |
| 385 | 20241014 | 125800 | 17106584300 | 43700 | 43700 | 43700 | 43700 | 128 |
| 386 | 20241014 | 125700 | 17100990700 | 43700 | 43650 | 43700 | 43650 | 1069 |
| 387 | 20241014 | 125600 | 17054275650 | 43700 | 43650 | 43700 | 43650 | 82 |
| 388 | 20241014 | 125500 | 17050693350 | 43700 | 43700 | 43700 | 43700 | 1009 |
| 389 | 20241014 | 125400 | 17006600050 | 43750 | 43750 | 43750 | 43750 | 568 |
| 390 | 20241014 | 125300 | 16981750050 | 43750 | 43750 | 43800 | 43750 | 87 |
| 391 | 20241014 | 125200 | 16977943750 | 43750 | 43750 | 43800 | 43750 | 83 |
| 392 | 20241014 | 125100 | 16974311450 | 43800 | 43800 | 43800 | 43750 | 307 |
| 393 | 20241014 | 125000 | 16960880100 | 43800 | 43800 | 43800 | 43750 | 1347 |
| 394 | 20241014 | 124900 | 16901887900 | 43800 | 43800 | 43800 | 43750 | 615 |
| 395 | 20241014 | 124800 | 16874978100 | 43750 | 43800 | 43800 | 43750 | 42 |
| 396 | 20241014 | 124700 | 16873140550 | 43750 | 43750 | 43800 | 43750 | 106 |
| 397 | 20241014 | 124600 | 16868503000 | 43750 | 43750 | 43750 | 43700 | 1015 |
| 398 | 20241014 | 124500 | 16824097400 | 43750 | 43750 | 43750 | 43700 | 464 |
| 399 | 20241014 | 124400 | 16803803150 | 43750 | 43700 | 43750 | 43700 | 452 |
| 400 | 20241014 | 124300 | 16784034250 | 43700 | 43700 | 43700 | 43650 | 1023 |
| 401 | 20241014 | 124200 | 16739329650 | 43700 | 43700 | 43750 | 43650 | 318 |
| 402 | 20241014 | 124100 | 16725438000 | 43700 | 43750 | 43750 | 43700 | 290 |
| 403 | 20241014 | 124000 | 16712764950 | 43700 | 43750 | 43750 | 43700 | 383 |
| 404 | 20241014 | 123900 | 16696027750 | 43750 | 43750 | 43750 | 43750 | 2 |
| 405 | 20241014 | 123800 | 16695940250 | 43750 | 43650 | 43750 | 43650 | 1388 |
| 406 | 20241014 | 123700 | 16635296950 | 43700 | 43700 | 43700 | 43700 | 142 |
| 407 | 20241014 | 123600 | 16629091550 | 43700 | 43650 | 43700 | 43650 | 76 |
| 408 | 20241014 | 123500 | 16625774050 | 43650 | 43650 | 43650 | 43650 | 147 |
| 409 | 20241014 | 123400 | 16619357500 | 43650 | 43700 | 43700 | 43650 | 88 |
| 410 | 20241014 | 123300 | 16615515050 | 43700 | 43700 | 43750 | 43650 | 1003 |
| 411 | 20241014 | 123200 | 16571687700 | 43750 | 43750 | 43750 | 43700 | 195 |
| 412 | 20241014 | 123100 | 16563157850 | 43750 | 43850 | 43850 | 43750 | 1203 |
| 413 | 20241014 | 123000 | 16510469200 | 43850 | 43800 | 43850 | 43800 | 107 |
| 414 | 20241014 | 122900 | 16505781100 | 43850 | 43800 | 43850 | 43800 | 48 |
| 415 | 20241014 | 122800 | 16503678350 | 43800 | 43900 | 43900 | 43800 | 1426 |
| 416 | 20241014 | 122700 | 16441199800 | 43850 | 43850 | 43900 | 43800 | 936 |
| 417 | 20241014 | 122600 | 16400156350 | 43850 | 43800 | 43900 | 43750 | 1598 |
| 418 | 20241014 | 122500 | 16330100950 | 43800 | 43800 | 43850 | 43800 | 319 |
| 419 | 20241014 | 122400 | 16316128500 | 43800 | 43800 | 43850 | 43800 | 273 |
| 420 | 20241014 | 122300 | 16304171000 | 43800 | 43800 | 43850 | 43800 | 260 |
| 421 | 20241014 | 122200 | 16292782200 | 43850 | 43800 | 43850 | 43800 | 418 |
| 422 | 20241014 | 122100 | 16274473700 | 43800 | 43850 | 43850 | 43800 | 575 |
| 423 | 20241014 | 122000 | 16249281250 | 43850 | 43800 | 43850 | 43800 | 1242 |
| 424 | 20241014 | 121900 | 16194822200 | 43850 | 43900 | 43900 | 43850 | 510 |
| 425 | 20241014 | 121800 | 16172454900 | 43850 | 43800 | 43900 | 43800 | 2195 |
| 426 | 20241014 | 121700 | 16076208700 | 43800 | 43800 | 43850 | 43800 | 1386 |
| 427 | 20241014 | 121600 | 16015476600 | 43800 | 43800 | 43850 | 43800 | 826 |
| 428 | 20241014 | 121500 | 15979288700 | 43800 | 43800 | 43850 | 43800 | 374 |
| 429 | 20241014 | 121400 | 15962907450 | 43800 | 43850 | 43850 | 43800 | 350 |
| 430 | 20241014 | 121300 | 15947576750 | 43800 | 43800 | 43850 | 43800 | 381 |
| 431 | 20241014 | 121200 | 15930885350 | 43800 | 43800 | 43800 | 43800 | 1580 |
| 432 | 20241014 | 121100 | 15861681350 | 43800 | 43800 | 43850 | 43800 | 383 |
| 433 | 20241014 | 121000 | 15844894500 | 43800 | 43800 | 43850 | 43800 | 437 |
| 434 | 20241014 | 120900 | 15825746200 | 43800 | 43850 | 43850 | 43800 | 154 |
| 435 | 20241014 | 120800 | 15818999550 | 43800 | 43800 | 43800 | 43750 | 2812 |
| 436 | 20241014 | 120700 | 15695836650 | 43800 | 43750 | 43800 | 43750 | 378 |
| 437 | 20241014 | 120600 | 15679281150 | 43750 | 43750 | 43750 | 43750 | 836 |
| 438 | 20241014 | 120500 | 15642706150 | 43700 | 43750 | 43750 | 43700 | 502 |
| 439 | 20241014 | 120400 | 15620743900 | 43750 | 43750 | 43800 | 43750 | 715 |
| 440 | 20241014 | 120300 | 15589458650 | 43750 | 43700 | 43750 | 43700 | 138 |
| 441 | 20241014 | 120200 | 15583427550 | 43750 | 43750 | 43750 | 43750 | 216 |
| 442 | 20241014 | 120100 | 15573977550 | 43750 | 43650 | 43750 | 43650 | 5031 |
| 443 | 20241014 | 120000 | 15353912400 | 43700 | 43750 | 43750 | 43700 | 478 |
| 444 | 20241014 | 115900 | 15333023500 | 43700 | 43650 | 43700 | 43650 | 788 |
| 445 | 20241014 | 115800 | 15298600650 | 43650 | 43700 | 43700 | 43650 | 90 |
| 446 | 20241014 | 115700 | 15294672000 | 43700 | 43700 | 43750 | 43650 | 242 |
| 447 | 20241014 | 115600 | 15284097250 | 43700 | 43750 | 43750 | 43700 | 129 |
| 448 | 20241014 | 115500 | 15278459600 | 43750 | 43700 | 43750 | 43700 | 288 |
| 449 | 20241014 | 115400 | 15265872200 | 43700 | 43700 | 43750 | 43700 | 277 |
| 450 | 20241014 | 115300 | 15253767250 | 43700 | 43750 | 43750 | 43700 | 330 |
| 451 | 20241014 | 115200 | 15239346150 | 43700 | 43750 | 43750 | 43700 | 164 |
| 452 | 20241014 | 115100 | 15232176500 | 43700 | 43650 | 43750 | 43650 | 1632 |
| 453 | 20241014 | 115000 | 15160878200 | 43650 | 43650 | 43650 | 43600 | 873 |
| 454 | 20241014 | 114900 | 15122771900 | 43650 | 43650 | 43650 | 43600 | 38 |
| 455 | 20241014 | 114800 | 15121114950 | 43650 | 43600 | 43650 | 43600 | 658 |
| 456 | 20241014 | 114700 | 15092414500 | 43650 | 43600 | 43650 | 43550 | 456 |
| 457 | 20241014 | 114600 | 15072533200 | 43600 | 43600 | 43600 | 43600 | 48 |
| 458 | 20241014 | 114500 | 15070440400 | 43600 | 43600 | 43600 | 43550 | 460 |
| 459 | 20241014 | 114400 | 15050401850 | 43550 | 43600 | 43600 | 43550 | 343 |
| 460 | 20241014 | 114300 | 15035448300 | 43550 | 43650 | 43650 | 43550 | 1346 |
| 461 | 20241014 | 114200 | 14976771150 | 43650 | 43600 | 43650 | 43600 | 237 |
| 462 | 20241014 | 114100 | 14966436300 | 43600 | 43650 | 43700 | 43600 | 569 |
| 463 | 20241014 | 114000 | 14941600750 | 43650 | 43550 | 43650 | 43550 | 2005 |
| 464 | 20241014 | 113900 | 14854182800 | 43550 | 43550 | 43550 | 43500 | 2548 |
| 465 | 20241014 | 113800 | 14743228450 | 43500 | 43550 | 43550 | 43500 | 321 |
| 466 | 20241014 | 113700 | 14729264600 | 43550 | 43550 | 43550 | 43500 | 463 |
| 467 | 20241014 | 113600 | 14709118000 | 43550 | 43550 | 43550 | 43500 | 402 |
| 468 | 20241014 | 113500 | 14691620900 | 43550 | 43500 | 43550 | 43500 | 469 |
| 469 | 20241014 | 113400 | 14671208950 | 43500 | 43550 | 43550 | 43500 | 383 |
| 470 | 20241014 | 113300 | 14654540050 | 43500 | 43500 | 43550 | 43500 | 837 |
| 471 | 20241014 | 113200 | 14618124750 | 43500 | 43500 | 43550 | 43500 | 525 |
| 472 | 20241014 | 113100 | 14595287000 | 43500 | 43550 | 43600 | 43500 | 305 |
| 473 | 20241014 | 113000 | 14582004900 | 43550 | 43550 | 43600 | 43550 | 2290 |
| 474 | 20241014 | 112900 | 14482274600 | 43550 | 43550 | 43600 | 43550 | 779 |
| 475 | 20241014 | 112800 | 14448349100 | 43550 | 43550 | 43600 | 43550 | 453 |
| 476 | 20241014 | 112700 | 14428620700 | 43550 | 43600 | 43600 | 43550 | 450 |
| 477 | 20241014 | 112600 | 14409019750 | 43550 | 43600 | 43600 | 43550 | 410 |
| 478 | 20241014 | 112500 | 14391164000 | 43550 | 43600 | 43600 | 43550 | 480 |
| 479 | 20241014 | 112400 | 14370259850 | 43550 | 43550 | 43550 | 43550 | 63 |
| 480 | 20241014 | 112300 | 14367516200 | 43600 | 43550 | 43600 | 43550 | 295 |
| 481 | 20241014 | 112200 | 14354664050 | 43550 | 43600 | 43600 | 43550 | 6 |
| 482 | 20241014 | 112100 | 14354402650 | 43600 | 43600 | 43600 | 43550 | 50 |
| 483 | 20241014 | 112000 | 14352224300 | 43600 | 43600 | 43600 | 43550 | 201 |
| 484 | 20241014 | 111900 | 14343462950 | 43600 | 43600 | 43600 | 43550 | 919 |
| 485 | 20241014 | 111800 | 14303395350 | 43600 | 43550 | 43600 | 43550 | 138 |
| 486 | 20241014 | 111700 | 14297384750 | 43500 | 43500 | 43550 | 43500 | 219 |
| 487 | 20241014 | 111600 | 14287848200 | 43500 | 43600 | 43600 | 43500 | 1052 |
| 488 | 20241014 | 111500 | 14242050150 | 43550 | 43600 | 43600 | 43550 | 244 |
| 489 | 20241014 | 111400 | 14231423700 | 43600 | 43600 | 43600 | 43550 | 60 |
| 490 | 20241014 | 111300 | 14228810400 | 43550 | 43550 | 43600 | 43500 | 7588 |
| 491 | 20241014 | 111200 | 13898654450 | 43550 | 43650 | 43650 | 43550 | 1922 |
| 492 | 20241014 | 111100 | 13814890800 | 43650 | 43650 | 43700 | 43600 | 1565 |
| 493 | 20241014 | 111000 | 13746600600 | 43650 | 43650 | 43650 | 43600 | 138 |
| 494 | 20241014 | 110900 | 13740583000 | 43600 | 43650 | 43700 | 43600 | 1043 |
| 495 | 20241014 | 110800 | 13695056400 | 43650 | 43700 | 43700 | 43600 | 2565 |
| 496 | 20241014 | 110700 | 13583093750 | 43700 | 43700 | 43750 | 43700 | 3340 |
| 497 | 20241014 | 110600 | 13437135600 | 43700 | 43650 | 43700 | 43650 | 113 |
| 498 | 20241014 | 110500 | 13432202350 | 43650 | 43650 | 43650 | 43650 | 97 |
| 499 | 20241014 | 110400 | 13427968300 | 43650 | 43750 | 43800 | 43650 | 3144 |
| 500 | 20241014 | 110300 | 13290542050 | 43750 | 43750 | 43750 | 43750 | 2921 |
| 501 | 20241014 | 110200 | 13162748300 | 43800 | 43800 | 43800 | 43750 | 1629 |
| 502 | 20241014 | 110100 | 13091399900 | 43800 | 43750 | 43800 | 43750 | 54 |
| 503 | 20241014 | 110000 | 13089035950 | 43750 | 43800 | 43800 | 43750 | 76 |
| 504 | 20241014 | 105900 | 13085709750 | 43750 | 43750 | 43800 | 43750 | 1303 |
| 505 | 20241014 | 105800 | 13028700050 | 43750 | 43750 | 43800 | 43750 | 560 |
| 506 | 20241014 | 105700 | 13004175700 | 43800 | 43750 | 43800 | 43750 | 3661 |
| 507 | 20241014 | 105600 | 12843880000 | 43750 | 43650 | 43750 | 43650 | 1994 |
| 508 | 20241014 | 105500 | 12756700800 | 43650 | 43550 | 43650 | 43550 | 5494 |
| 509 | 20241014 | 105400 | 12517062900 | 43550 | 43550 | 43600 | 43550 | 368 |
| 510 | 20241014 | 105300 | 12501026200 | 43550 | 43600 | 43600 | 43550 | 141 |
| 511 | 20241014 | 105200 | 12494883750 | 43550 | 43650 | 43650 | 43550 | 976 |
| 512 | 20241014 | 105100 | 12452374650 | 43600 | 43600 | 43650 | 43600 | 459 |
| 513 | 20241014 | 105000 | 12432360750 | 43600 | 43650 | 43650 | 43600 | 103 |
| 514 | 20241014 | 104900 | 12427869150 | 43650 | 43500 | 43650 | 43500 | 2534 |
| 515 | 20241014 | 104800 | 12317475250 | 43550 | 43500 | 43550 | 43500 | 144 |
| 516 | 20241014 | 104700 | 12311206000 | 43550 | 43550 | 43550 | 43550 | 54 |
| 517 | 20241014 | 104600 | 12308854300 | 43550 | 43500 | 43550 | 43450 | 1305 |
| 518 | 20241014 | 104500 | 12252076200 | 43450 | 43550 | 43600 | 43450 | 2479 |
| 519 | 20241014 | 104400 | 12144234300 | 43550 | 43550 | 43600 | 43500 | 2138 |
| 520 | 20241014 | 104300 | 12051217850 | 43550 | 43550 | 43600 | 43550 | 157 |
| 521 | 20241014 | 104200 | 12044380450 | 43550 | 43550 | 43600 | 43500 | 905 |
| 522 | 20241014 | 104100 | 12004974900 | 43500 | 43550 | 43550 | 43500 | 188 |
| 523 | 20241014 | 104000 | 11996789500 | 43550 | 43550 | 43550 | 43500 | 235 |
| 524 | 20241014 | 103900 | 11986565800 | 43500 | 43550 | 43550 | 43500 | 686 |
| 525 | 20241014 | 103800 | 11956701700 | 43600 | 43450 | 43600 | 43450 | 2178 |
| 526 | 20241014 | 103700 | 11861958000 | 43450 | 43450 | 43500 | 43450 | 297 |
| 527 | 20241014 | 103600 | 11849051750 | 43500 | 43500 | 43500 | 43450 | 258 |
| 528 | 20241014 | 103500 | 11837832750 | 43500 | 43450 | 43500 | 43450 | 760 |
| 529 | 20241014 | 103400 | 11804805900 | 43400 | 43400 | 43400 | 43350 | 4651 |
| 530 | 20241014 | 103300 | 11602989950 | 43400 | 43450 | 43450 | 43350 | 5443 |
| 531 | 20241014 | 103200 | 11366762550 | 43450 | 43450 | 43500 | 43450 | 5685 |
| 532 | 20241014 | 103100 | 11119746950 | 43500 | 43500 | 43500 | 43450 | 1087 |
| 533 | 20241014 | 103000 | 11072511300 | 43500 | 43550 | 43550 | 43500 | 5891 |
| 534 | 20241014 | 102900 | 10816252000 | 43500 | 43550 | 43550 | 43500 | 153 |
| 535 | 20241014 | 102800 | 10809596350 | 43500 | 43550 | 43550 | 43500 | 2514 |
| 536 | 20241014 | 102700 | 10700231100 | 43550 | 43500 | 43550 | 43500 | 117 |
| 537 | 20241014 | 102600 | 10695138000 | 43550 | 43550 | 43550 | 43500 | 303 |
| 538 | 20241014 | 102500 | 10681952650 | 43600 | 43550 | 43600 | 43550 | 2390 |
| 539 | 20241014 | 102400 | 10577867650 | 43550 | 43500 | 43550 | 43500 | 2620 |
| 540 | 20241014 | 102300 | 10463869100 | 43550 | 43600 | 43650 | 43500 | 8565 |
| 541 | 20241014 | 102200 | 10090840150 | 43600 | 43600 | 43650 | 43550 | 1162 |
| 542 | 20241014 | 102100 | 10040176800 | 43650 | 43550 | 43650 | 43550 | 772 |
| 543 | 20241014 | 102000 | 10006517450 | 43550 | 43600 | 43600 | 43550 | 656 |
| 544 | 20241014 | 101900 | 9977931750 | 43600 | 43550 | 43600 | 43550 | 929 |
| 545 | 20241014 | 101800 | 9937431200 | 43600 | 43600 | 43600 | 43550 | 516 |
| 546 | 20241014 | 101700 | 9914957150 | 43550 | 43550 | 43600 | 43550 | 515 |
| 547 | 20241014 | 101600 | 9892528050 | 43600 | 43650 | 43650 | 43550 | 1018 |
| 548 | 20241014 | 101500 | 9848159800 | 43600 | 43600 | 43650 | 43600 | 1310 |
| 549 | 20241014 | 101400 | 9791043050 | 43600 | 43600 | 43650 | 43600 | 565 |
| 550 | 20241014 | 101300 | 9766408800 | 43600 | 43600 | 43650 | 43600 | 212 |
| 551 | 20241014 | 101200 | 9757165300 | 43650 | 43600 | 43650 | 43600 | 241 |
| 552 | 20241014 | 101100 | 9746657500 | 43600 | 43600 | 43650 | 43600 | 188 |
| 553 | 20241014 | 101000 | 9738456300 | 43650 | 43600 | 43650 | 43600 | 617 |
| 554 | 20241014 | 100900 | 9711542450 | 43600 | 43650 | 43650 | 43600 | 492 |
| 555 | 20241014 | 100800 | 9690090000 | 43600 | 43600 | 43650 | 43600 | 1486 |
| 556 | 20241014 | 100700 | 9625299950 | 43600 | 43550 | 43650 | 43550 | 6407 |
| 557 | 20241014 | 100600 | 9345964850 | 43600 | 43550 | 43600 | 43550 | 639 |
| 558 | 20241014 | 100500 | 9318135800 | 43600 | 43550 | 43600 | 43500 | 4320 |
| 559 | 20241014 | 100400 | 9130133100 | 43500 | 43550 | 43600 | 43500 | 3761 |
| 560 | 20241014 | 100300 | 8966372900 | 43550 | 43550 | 43600 | 43550 | 538 |
| 561 | 20241014 | 100200 | 8942941650 | 43550 | 43600 | 43600 | 43550 | 2678 |
| 562 | 20241014 | 100100 | 8826304550 | 43600 | 43600 | 43650 | 43550 | 2810 |
| 563 | 20241014 | 100000 | 8703870100 | 43650 | 43550 | 43650 | 43550 | 580 |
| 564 | 20241014 | 095900 | 8678591300 | 43600 | 43550 | 43600 | 43550 | 841 |
| 565 | 20241014 | 095800 | 8641963450 | 43550 | 43500 | 43600 | 43500 | 5790 |
| 566 | 20241014 | 095700 | 8389790500 | 43500 | 43550 | 43550 | 43500 | 12539 |
| 567 | 20241014 | 095600 | 7844164050 | 43550 | 43600 | 43600 | 43550 | 1893 |
| 568 | 20241014 | 095500 | 7761705050 | 43600 | 43650 | 43650 | 43550 | 3548 |
| 569 | 20241014 | 095400 | 7607110800 | 43600 | 43600 | 43650 | 43600 | 647 |
| 570 | 20241014 | 095300 | 7578899600 | 43600 | 43600 | 43650 | 43600 | 373 |
| 571 | 20241014 | 095200 | 7562636650 | 43600 | 43600 | 43650 | 43600 | 589 |
| 572 | 20241014 | 095100 | 7536956200 | 43600 | 43650 | 43650 | 43550 | 2113 |
| 573 | 20241014 | 095000 | 7444840650 | 43600 | 43700 | 43700 | 43600 | 1324 |
| 574 | 20241014 | 094900 | 7387080550 | 43650 | 43650 | 43650 | 43650 | 379 |
| 575 | 20241014 | 094800 | 7370537200 | 43600 | 43550 | 43650 | 43500 | 6799 |
| 576 | 20241014 | 094700 | 7074318500 | 43550 | 43600 | 43750 | 43550 | 3715 |
| 577 | 20241014 | 094600 | 6912211950 | 43600 | 43600 | 43650 | 43600 | 830 |
| 578 | 20241014 | 094500 | 6876023850 | 43600 | 43650 | 43650 | 43600 | 1936 |
| 579 | 20241014 | 094400 | 6791579650 | 43600 | 43550 | 43650 | 43550 | 1548 |
| 580 | 20241014 | 094300 | 6724087850 | 43600 | 43650 | 43650 | 43600 | 2030 |
| 581 | 20241014 | 094200 | 6635561850 | 43650 | 43650 | 43700 | 43650 | 491 |
| 582 | 20241014 | 094100 | 6614128150 | 43650 | 43600 | 43650 | 43600 | 1350 |
| 583 | 20241014 | 094000 | 6555236450 | 43600 | 43650 | 43700 | 43600 | 627 |
| 584 | 20241014 | 093900 | 6527865650 | 43700 | 43700 | 43700 | 43650 | 568 |
| 585 | 20241014 | 093800 | 6503064050 | 43700 | 43650 | 43750 | 43650 | 1548 |
| 586 | 20241014 | 093700 | 6435426050 | 43650 | 43700 | 43700 | 43650 | 1760 |
| 587 | 20241014 | 093600 | 6358566950 | 43650 | 43750 | 43750 | 43650 | 1250 |
| 588 | 20241014 | 093500 | 6303958850 | 43750 | 43750 | 43750 | 43700 | 1275 |
| 589 | 20241014 | 093400 | 6248200300 | 43750 | 43800 | 43800 | 43750 | 672 |
| 590 | 20241014 | 093300 | 6218791750 | 43750 | 43800 | 43800 | 43750 | 344 |
| 591 | 20241014 | 093200 | 6203734700 | 43800 | 43800 | 43800 | 43750 | 1316 |
| 592 | 20241014 | 093100 | 6146124100 | 43800 | 43700 | 43800 | 43700 | 1105 |
| 593 | 20241014 | 093000 | 6097788950 | 43700 | 43650 | 43750 | 43600 | 728 |
| 594 | 20241014 | 092900 | 6065983650 | 43600 | 43650 | 43700 | 43600 | 997 |
| 595 | 20241014 | 092800 | 6022484500 | 43650 | 43750 | 43750 | 43600 | 1720 |
| 596 | 20241014 | 092700 | 5947352750 | 43750 | 43800 | 43850 | 43750 | 2016 |
| 597 | 20241014 | 092600 | 5859057550 | 43800 | 43900 | 43900 | 43800 | 3881 |
| 598 | 20241014 | 092500 | 5688880200 | 43900 | 43900 | 43900 | 43850 | 1070 |
| 599 | 20241014 | 092400 | 5641921500 | 43900 | 43900 | 43950 | 43850 | 2978 |
| 600 | 20241014 | 092300 | 5511160150 | 43950 | 43800 | 43950 | 43750 | 6244 |
| 601 | 20241014 | 092200 | 5237341200 | 43800 | 43750 | 43800 | 43700 | 2536 |
| 602 | 20241014 | 092100 | 5126440700 | 43700 | 43650 | 43750 | 43650 | 1265 |
| 603 | 20241014 | 092000 | 5071163600 | 43700 | 43550 | 43700 | 43550 | 2257 |
| 604 | 20241014 | 091900 | 4972732200 | 43550 | 43600 | 43650 | 43550 | 1387 |
| 605 | 20241014 | 091800 | 4912260450 | 43650 | 43550 | 43650 | 43500 | 5944 |
| 606 | 20241014 | 091700 | 4653152250 | 43550 | 43500 | 43550 | 43400 | 3555 |
| 607 | 20241014 | 091600 | 4498519850 | 43500 | 43550 | 43600 | 43450 | 1268 |
| 608 | 20241014 | 091500 | 4443344200 | 43600 | 43400 | 43600 | 43400 | 2483 |
| 609 | 20241014 | 091400 | 4335379450 | 43400 | 43300 | 43500 | 43250 | 3511 |
| 610 | 20241014 | 091300 | 4183179700 | 43350 | 43200 | 43350 | 43200 | 4518 |
| 611 | 20241014 | 091200 | 3987821750 | 43200 | 43350 | 43350 | 43200 | 10076 |
| 612 | 20241014 | 091100 | 3551789500 | 43350 | 43350 | 43400 | 43350 | 1567 |
| 613 | 20241014 | 091000 | 3483856450 | 43350 | 43350 | 43400 | 43300 | 3448 |
| 614 | 20241014 | 090900 | 3334488700 | 43350 | 43400 | 43400 | 43300 | 3112 |
| 615 | 20241014 | 090800 | 3199607850 | 43400 | 43250 | 43500 | 43250 | 3617 |
| 616 | 20241014 | 090700 | 3042997650 | 43250 | 43250 | 43300 | 43200 | 3959 |
| 617 | 20241014 | 090600 | 2871832500 | 43250 | 43350 | 43400 | 43200 | 8835 |
| 618 | 20241014 | 090500 | 2489586650 | 43350 | 43450 | 43450 | 43200 | 8429 |
| 619 | 20241014 | 090400 | 2124665150 | 43500 | 43300 | 43650 | 43250 | 3395 |
| 620 | 20241014 | 090300 | 1977560050 | 43300 | 43400 | 43450 | 43250 | 7538 |
| 621 | 20241014 | 090200 | 1650842450 | 43400 | 43400 | 43550 | 43350 | 7705 |
| 622 | 20241014 | 090100 | 1316318950 | 43450 | 43500 | 43800 | 43400 | 10065 |
| 623 | 20241014 | 090000 | 878480550 | 43500 | 43850 | 43850 | 43450 | 18552 |