35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 192200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 56305 |
| 3 | 20241015 | 192100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20241015 | 192000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20241015 | 191900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20241015 | 191800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20241015 | 191700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20241015 | 191600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20241015 | 191500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20241015 | 191400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20241015 | 191300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20241015 | 191200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20241015 | 191100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20241015 | 191000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20241015 | 190900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20241015 | 190800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20241015 | 190700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20241015 | 190600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20241015 | 190500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20241015 | 190400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20241015 | 190300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20241015 | 190200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20241015 | 190100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20241015 | 190000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20241015 | 185900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20241015 | 185800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20241015 | 185700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20241015 | 185600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20241015 | 185500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20241015 | 185400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20241015 | 185300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20241015 | 185200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 56305 |
| 33 | 20241015 | 185100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20241015 | 185000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20241015 | 184900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20241015 | 184800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20241015 | 184700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20241015 | 184600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20241015 | 184500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20241015 | 184400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20241015 | 184300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20241015 | 184200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20241015 | 184100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20241015 | 184000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20241015 | 183900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20241015 | 183800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20241015 | 183700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20241015 | 183600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20241015 | 183500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20241015 | 183400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20241015 | 183300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20241015 | 183200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20241015 | 183100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20241015 | 183000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20241015 | 182900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20241015 | 182800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20241015 | 182700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20241015 | 182600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20241015 | 182500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20241015 | 182400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20241015 | 182300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20241015 | 182200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 56305 |
| 63 | 20241015 | 182100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20241015 | 182000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20241015 | 181900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20241015 | 181800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20241015 | 181700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20241015 | 181600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20241015 | 181500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20241015 | 181400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20241015 | 181300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20241015 | 181200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20241015 | 181100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20241015 | 181000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20241015 | 180900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20241015 | 180800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20241015 | 180700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20241015 | 180600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20241015 | 180500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20241015 | 180400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20241015 | 180300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20241015 | 180200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20241015 | 180100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20241015 | 180000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20241015 | 175900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20241015 | 175800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20241015 | 175700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20241015 | 175600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20241015 | 175500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20241015 | 175400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20241015 | 175300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20241015 | 175200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 56305 |
| 93 | 20241015 | 175100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20241015 | 175000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20241015 | 174900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20241015 | 174800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20241015 | 174700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20241015 | 174600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20241015 | 174500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20241015 | 174400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20241015 | 174300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20241015 | 174200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20241015 | 174100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20241015 | 174000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20241015 | 173900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20241015 | 173800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20241015 | 173700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20241015 | 173600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20241015 | 173500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20241015 | 173400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20241015 | 173300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20241015 | 173200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20241015 | 173100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20241015 | 173000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20241015 | 172900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20241015 | 172800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20241015 | 172700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20241015 | 172600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20241015 | 172500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20241015 | 172400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20241015 | 172300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20241015 | 172200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 56305 |
| 123 | 20241015 | 172100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20241015 | 172000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20241015 | 171900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20241015 | 171800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20241015 | 171700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20241015 | 171600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20241015 | 171500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20241015 | 171400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20241015 | 171300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20241015 | 171200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20241015 | 171100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20241015 | 171000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20241015 | 170900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20241015 | 170800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20241015 | 170700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20241015 | 170600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20241015 | 170500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20241015 | 170400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20241015 | 170300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20241015 | 170200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20241015 | 170100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20241015 | 170000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20241015 | 165900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20241015 | 165800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20241015 | 165700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20241015 | 165600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20241015 | 165500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20241015 | 165400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20241015 | 165300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20241015 | 165200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 56305 |
| 153 | 20241015 | 165100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20241015 | 165000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20241015 | 164900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20241015 | 164800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20241015 | 164700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20241015 | 164600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20241015 | 164500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20241015 | 164400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20241015 | 164300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20241015 | 164200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20241015 | 164100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20241015 | 164000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20241015 | 163900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20241015 | 163800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20241015 | 163700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20241015 | 163600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20241015 | 163500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20241015 | 163400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20241015 | 163300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20241015 | 163200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20241015 | 163100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20241015 | 163000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20241015 | 162900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20241015 | 162800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20241015 | 162700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20241015 | 162600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20241015 | 162500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20241015 | 162400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20241015 | 162300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20241015 | 162200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 56305 |
| 183 | 20241015 | 162100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20241015 | 162000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20241015 | 161900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20241015 | 161800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20241015 | 161700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20241015 | 161600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20241015 | 161500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20241015 | 161400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20241015 | 161300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20241015 | 161200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20241015 | 161100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20241015 | 161000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20241015 | 160900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20241015 | 160800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20241015 | 160700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20241015 | 160600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20241015 | 160500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20241015 | 160400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20241015 | 160300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20241015 | 160200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20241015 | 160100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20241015 | 160000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20241015 | 155900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20241015 | 155800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20241015 | 155700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20241015 | 155600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20241015 | 155500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20241015 | 155400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20241015 | 155300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20241015 | 155200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 56305 |
| 213 | 20241015 | 155100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20241015 | 155000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20241015 | 154900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20241015 | 154800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20241015 | 154700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20241015 | 154600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20241015 | 154500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20241015 | 154400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20241015 | 154300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20241015 | 154200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20241015 | 154100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20241015 | 154000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20241015 | 153900 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20241015 | 153800 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20241015 | 153700 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20241015 | 153600 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20241015 | 153500 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20241015 | 153400 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20241015 | 153300 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20241015 | 153200 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20241015 | 153100 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20241015 | 153000 | 125402473000 | 22300 | 22300 | 22300 | 22300 | 56305 |
| 235 | 20241015 | 152900 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20241015 | 152800 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20241015 | 152700 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20241015 | 152600 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20241015 | 152500 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20241015 | 152400 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20241015 | 152300 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20241015 | 152200 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 243 | 20241015 | 152100 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20241015 | 152000 | 124146871500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20241015 | 151900 | 124146871500 | 22700 | 22650 | 22700 | 22600 | 11672 |
| 246 | 20241015 | 151800 | 123882195350 | 22650 | 22500 | 22650 | 22450 | 13597 |
| 247 | 20241015 | 151700 | 123575367200 | 22500 | 22550 | 22550 | 22450 | 3771 |
| 248 | 20241015 | 151600 | 123490507550 | 22550 | 22550 | 22550 | 22450 | 3119 |
| 249 | 20241015 | 151500 | 123420302650 | 22550 | 22500 | 22550 | 22450 | 3106 |
| 250 | 20241015 | 151400 | 123350414500 | 22500 | 22500 | 22550 | 22450 | 9674 |
| 251 | 20241015 | 151300 | 123132763650 | 22450 | 22450 | 22500 | 22450 | 2835 |
| 252 | 20241015 | 151200 | 123069075400 | 22500 | 22450 | 22500 | 22400 | 7805 |
| 253 | 20241015 | 151100 | 122893901400 | 22450 | 22450 | 22450 | 22350 | 3249 |
| 254 | 20241015 | 151000 | 122821102800 | 22450 | 22400 | 22450 | 22400 | 4991 |
| 255 | 20241015 | 150900 | 122709156700 | 22400 | 22350 | 22450 | 22300 | 5789 |
| 256 | 20241015 | 150800 | 122579637500 | 22300 | 22300 | 22350 | 22250 | 2269 |
| 257 | 20241015 | 150700 | 122529038350 | 22300 | 22250 | 22350 | 22250 | 1022 |
| 258 | 20241015 | 150600 | 122506257500 | 22300 | 22250 | 22300 | 22200 | 3282 |
| 259 | 20241015 | 150500 | 122433178200 | 22250 | 22250 | 22300 | 22250 | 1974 |
| 260 | 20241015 | 150400 | 122389253450 | 22250 | 22250 | 22300 | 22250 | 1647 |
| 261 | 20241015 | 150300 | 122352602450 | 22250 | 22300 | 22350 | 22250 | 1473 |
| 262 | 20241015 | 150200 | 122319804750 | 22250 | 22300 | 22350 | 22250 | 3273 |
| 263 | 20241015 | 150100 | 122246904050 | 22350 | 22400 | 22400 | 22250 | 7654 |
| 264 | 20241015 | 150000 | 122076098400 | 22400 | 22300 | 22400 | 22300 | 3992 |
| 265 | 20241015 | 145900 | 121986864000 | 22300 | 22300 | 22350 | 22250 | 4314 |
| 266 | 20241015 | 145800 | 121890790000 | 22300 | 22350 | 22350 | 22250 | 1143 |
| 267 | 20241015 | 145700 | 121865302100 | 22300 | 22350 | 22350 | 22300 | 4598 |
| 268 | 20241015 | 145600 | 121762718950 | 22350 | 22350 | 22350 | 22300 | 514 |
| 269 | 20241015 | 145500 | 121751252950 | 22350 | 22400 | 22400 | 22300 | 1257 |
| 270 | 20241015 | 145400 | 121723156900 | 22400 | 22350 | 22400 | 22300 | 5042 |
| 271 | 20241015 | 145300 | 121610358350 | 22350 | 22350 | 22400 | 22300 | 2423 |
| 272 | 20241015 | 145200 | 121556215850 | 22350 | 22300 | 22350 | 22300 | 1472 |
| 273 | 20241015 | 145100 | 121523382100 | 22350 | 22350 | 22350 | 22300 | 1358 |
| 274 | 20241015 | 145000 | 121493041600 | 22350 | 22300 | 22350 | 22250 | 1753 |
| 275 | 20241015 | 144900 | 121453923600 | 22300 | 22250 | 22300 | 22200 | 5441 |
| 276 | 20241015 | 144800 | 121332748550 | 22250 | 22200 | 22250 | 22150 | 2616 |
| 277 | 20241015 | 144700 | 121274713150 | 22200 | 22100 | 22200 | 22050 | 15960 |
| 278 | 20241015 | 144600 | 120921662550 | 22150 | 22100 | 22150 | 22100 | 5664 |
| 279 | 20241015 | 144500 | 120796448800 | 22150 | 22150 | 22200 | 22100 | 4297 |
| 280 | 20241015 | 144400 | 120701284450 | 22150 | 22150 | 22200 | 22150 | 4325 |
| 281 | 20241015 | 144300 | 120605383650 | 22150 | 22200 | 22200 | 22150 | 1559 |
| 282 | 20241015 | 144200 | 120570841550 | 22150 | 22200 | 22200 | 22150 | 3443 |
| 283 | 20241015 | 144100 | 120494524950 | 22150 | 22200 | 22200 | 22150 | 645 |
| 284 | 20241015 | 144000 | 120480233950 | 22200 | 22200 | 22200 | 22150 | 4033 |
| 285 | 20241015 | 143900 | 120390890650 | 22150 | 22200 | 22200 | 22100 | 11629 |
| 286 | 20241015 | 143800 | 120133260250 | 22200 | 22200 | 22250 | 22150 | 1368 |
| 287 | 20241015 | 143700 | 120102896750 | 22200 | 22150 | 22200 | 22150 | 7622 |
| 288 | 20241015 | 143600 | 119933994000 | 22150 | 22250 | 22250 | 22150 | 3410 |
| 289 | 20241015 | 143500 | 119858320450 | 22200 | 22250 | 22250 | 22200 | 3533 |
| 290 | 20241015 | 143400 | 119779868750 | 22200 | 22250 | 22250 | 22200 | 1973 |
| 291 | 20241015 | 143300 | 119736063150 | 22200 | 22250 | 22300 | 22200 | 3938 |
| 292 | 20241015 | 143200 | 119648603500 | 22200 | 22250 | 22300 | 22200 | 4394 |
| 293 | 20241015 | 143100 | 119550936750 | 22250 | 22250 | 22300 | 22200 | 2762 |
| 294 | 20241015 | 143000 | 119489486250 | 22250 | 22250 | 22300 | 22200 | 9345 |
| 295 | 20241015 | 142900 | 119281881400 | 22300 | 22250 | 22300 | 22250 | 3602 |
| 296 | 20241015 | 142800 | 119201730650 | 22300 | 22300 | 22350 | 22250 | 3351 |
| 297 | 20241015 | 142700 | 119127110200 | 22300 | 22200 | 22350 | 22200 | 4789 |
| 298 | 20241015 | 142600 | 119020470350 | 22200 | 22200 | 22250 | 22150 | 7190 |
| 299 | 20241015 | 142500 | 118860960150 | 22200 | 22200 | 22250 | 22150 | 4699 |
| 300 | 20241015 | 142400 | 118756657400 | 22200 | 22200 | 22250 | 22200 | 4686 |
| 301 | 20241015 | 142300 | 118652617850 | 22200 | 22250 | 22250 | 22150 | 4642 |
| 302 | 20241015 | 142200 | 118549548250 | 22200 | 22350 | 22350 | 22200 | 7531 |
| 303 | 20241015 | 142100 | 118381944750 | 22350 | 22350 | 22400 | 22300 | 4028 |
| 304 | 20241015 | 142000 | 118291950950 | 22350 | 22400 | 22400 | 22300 | 2598 |
| 305 | 20241015 | 141900 | 118233866200 | 22400 | 22250 | 22400 | 22250 | 6332 |
| 306 | 20241015 | 141800 | 118092708150 | 22300 | 22250 | 22300 | 22200 | 7357 |
| 307 | 20241015 | 141700 | 117928966500 | 22250 | 22250 | 22400 | 22100 | 24955 |
| 308 | 20241015 | 141600 | 117373775750 | 22100 | 22400 | 22450 | 22100 | 39797 |
| 309 | 20241015 | 141500 | 116487412100 | 22400 | 22700 | 22700 | 22300 | 44402 |
| 310 | 20241015 | 141400 | 115489309500 | 22650 | 22650 | 22700 | 22650 | 1006 |
| 311 | 20241015 | 141300 | 115466519750 | 22650 | 22700 | 22700 | 22650 | 1242 |
| 312 | 20241015 | 141200 | 115438371950 | 22650 | 22700 | 22700 | 22650 | 3849 |
| 313 | 20241015 | 141100 | 115351182400 | 22700 | 22750 | 22800 | 22700 | 1920 |
| 314 | 20241015 | 141000 | 115307530700 | 22750 | 22850 | 22850 | 22750 | 2270 |
| 315 | 20241015 | 140900 | 115255846050 | 22850 | 22850 | 22850 | 22800 | 832 |
| 316 | 20241015 | 140800 | 115236867650 | 22850 | 22800 | 22850 | 22800 | 961 |
| 317 | 20241015 | 140700 | 115214946100 | 22850 | 22850 | 22850 | 22800 | 2470 |
| 318 | 20241015 | 140600 | 115158575050 | 22850 | 22850 | 22850 | 22800 | 3861 |
| 319 | 20241015 | 140500 | 115070405150 | 22850 | 22800 | 22850 | 22750 | 2342 |
| 320 | 20241015 | 140400 | 115016970600 | 22800 | 22750 | 22800 | 22750 | 2971 |
| 321 | 20241015 | 140300 | 114949318150 | 22800 | 22800 | 22800 | 22700 | 6218 |
| 322 | 20241015 | 140200 | 114807667700 | 22750 | 22650 | 22800 | 22650 | 7942 |
| 323 | 20241015 | 140100 | 114627150800 | 22700 | 22650 | 22700 | 22650 | 2872 |
| 324 | 20241015 | 140000 | 114562083800 | 22700 | 22650 | 22700 | 22650 | 1397 |
| 325 | 20241015 | 135900 | 114530438450 | 22700 | 22700 | 22700 | 22650 | 1786 |
| 326 | 20241015 | 135800 | 114489945650 | 22700 | 22650 | 22700 | 22600 | 4490 |
| 327 | 20241015 | 135700 | 114388396150 | 22650 | 22650 | 22700 | 22600 | 3096 |
| 328 | 20241015 | 135600 | 114318304150 | 22650 | 22650 | 22650 | 22600 | 1725 |
| 329 | 20241015 | 135500 | 114279263150 | 22650 | 22550 | 22700 | 22500 | 19806 |
| 330 | 20241015 | 135400 | 113832305500 | 22550 | 22650 | 22700 | 22550 | 14012 |
| 331 | 20241015 | 135300 | 113515495200 | 22700 | 22750 | 22750 | 22650 | 1855 |
| 332 | 20241015 | 135200 | 113473384300 | 22700 | 22750 | 22750 | 22700 | 2187 |
| 333 | 20241015 | 135100 | 113423691300 | 22750 | 22650 | 22750 | 22650 | 3059 |
| 334 | 20241015 | 135000 | 113354310850 | 22650 | 22750 | 22750 | 22650 | 5697 |
| 335 | 20241015 | 134900 | 113225097950 | 22750 | 22700 | 22750 | 22650 | 4435 |
| 336 | 20241015 | 134800 | 113124575900 | 22650 | 22750 | 22750 | 22650 | 14861 |
| 337 | 20241015 | 134700 | 112787237300 | 22800 | 22800 | 22800 | 22750 | 3844 |
| 338 | 20241015 | 134600 | 112699704100 | 22800 | 22800 | 22850 | 22750 | 3602 |
| 339 | 20241015 | 134500 | 112617593300 | 22850 | 22850 | 22850 | 22800 | 4597 |
| 340 | 20241015 | 134400 | 112512728300 | 22900 | 22850 | 22900 | 22800 | 3158 |
| 341 | 20241015 | 134300 | 112440599350 | 22850 | 22950 | 22950 | 22800 | 3055 |
| 342 | 20241015 | 134200 | 112370792850 | 22850 | 22950 | 23000 | 22850 | 2455 |
| 343 | 20241015 | 134100 | 112314571550 | 22950 | 23000 | 23000 | 22950 | 2466 |
| 344 | 20241015 | 134000 | 112257970900 | 22950 | 23000 | 23000 | 22950 | 1699 |
| 345 | 20241015 | 133900 | 112218951650 | 23000 | 22950 | 23000 | 22950 | 1889 |
| 346 | 20241015 | 133800 | 112175558600 | 22950 | 22950 | 23000 | 22900 | 2415 |
| 347 | 20241015 | 133700 | 112120179250 | 22950 | 22850 | 23000 | 22850 | 7637 |
| 348 | 20241015 | 133600 | 111945163200 | 22850 | 22950 | 23050 | 22650 | 41754 |
| 349 | 20241015 | 133500 | 110993333850 | 22950 | 23050 | 23100 | 22850 | 25578 |
| 350 | 20241015 | 133400 | 110406441200 | 23050 | 23050 | 23100 | 23000 | 8809 |
| 351 | 20241015 | 133300 | 110203473650 | 23100 | 23100 | 23100 | 23050 | 6762 |
| 352 | 20241015 | 133200 | 110047375000 | 23100 | 23100 | 23150 | 23100 | 1199 |
| 353 | 20241015 | 133100 | 110019673900 | 23150 | 23200 | 23200 | 23100 | 1606 |
| 354 | 20241015 | 133000 | 109982513500 | 23150 | 23150 | 23200 | 23150 | 1045 |
| 355 | 20241015 | 132900 | 109958312300 | 23150 | 23200 | 23200 | 23150 | 2423 |
| 356 | 20241015 | 132800 | 109902217550 | 23200 | 23200 | 23250 | 23150 | 2038 |
| 357 | 20241015 | 132700 | 109854955700 | 23200 | 23150 | 23200 | 23150 | 1085 |
| 358 | 20241015 | 132600 | 109829824150 | 23150 | 23200 | 23200 | 23150 | 3161 |
| 359 | 20241015 | 132500 | 109756600850 | 23200 | 23200 | 23250 | 23200 | 830 |
| 360 | 20241015 | 132400 | 109737342400 | 23200 | 23200 | 23250 | 23150 | 2681 |
| 361 | 20241015 | 132300 | 109675220950 | 23250 | 23150 | 23250 | 23150 | 2139 |
| 362 | 20241015 | 132200 | 109625653300 | 23200 | 23100 | 23200 | 23100 | 2400 |
| 363 | 20241015 | 132100 | 109570171150 | 23100 | 23150 | 23150 | 23100 | 1891 |
| 364 | 20241015 | 132000 | 109526470250 | 23100 | 23100 | 23150 | 23050 | 2083 |
| 365 | 20241015 | 131900 | 109478374200 | 23150 | 23100 | 23150 | 23100 | 2861 |
| 366 | 20241015 | 131800 | 109412272050 | 23100 | 23100 | 23150 | 23100 | 1236 |
| 367 | 20241015 | 131700 | 109383698050 | 23100 | 23100 | 23200 | 23100 | 4818 |
| 368 | 20241015 | 131600 | 109272230300 | 23150 | 23100 | 23150 | 23050 | 3420 |
| 369 | 20241015 | 131500 | 109193178200 | 23100 | 23150 | 23200 | 23100 | 2857 |
| 370 | 20241015 | 131400 | 109127098850 | 23200 | 23150 | 23200 | 23050 | 11449 |
| 371 | 20241015 | 131300 | 108862504500 | 23150 | 23350 | 23350 | 23100 | 21858 |
| 372 | 20241015 | 131200 | 108354784200 | 23350 | 23350 | 23400 | 23300 | 1255 |
| 373 | 20241015 | 131100 | 108325468500 | 23350 | 23300 | 23400 | 23300 | 1230 |
| 374 | 20241015 | 131000 | 108296755800 | 23300 | 23400 | 23400 | 23300 | 4334 |
| 375 | 20241015 | 130900 | 108195577900 | 23400 | 23350 | 23450 | 23350 | 3148 |
| 376 | 20241015 | 130800 | 108122000700 | 23400 | 23450 | 23450 | 23400 | 4656 |
| 377 | 20241015 | 130700 | 108012994150 | 23400 | 23500 | 23550 | 23400 | 1960 |
| 378 | 20241015 | 130600 | 107967035850 | 23500 | 23450 | 23550 | 23450 | 1025 |
| 379 | 20241015 | 130500 | 107942990900 | 23450 | 23500 | 23550 | 23400 | 5573 |
| 380 | 20241015 | 130400 | 107812134900 | 23600 | 23600 | 23600 | 23500 | 902 |
| 381 | 20241015 | 130300 | 107790900600 | 23600 | 23550 | 23650 | 23550 | 6604 |
| 382 | 20241015 | 130200 | 107635124000 | 23550 | 23550 | 23600 | 23500 | 3252 |
| 383 | 20241015 | 130100 | 107558549600 | 23500 | 23550 | 23550 | 23500 | 2902 |
| 384 | 20241015 | 130000 | 107490301450 | 23550 | 23450 | 23550 | 23450 | 785 |
| 385 | 20241015 | 125900 | 107471872850 | 23500 | 23500 | 23500 | 23450 | 744 |
| 386 | 20241015 | 125800 | 107454412200 | 23450 | 23500 | 23500 | 23400 | 1869 |
| 387 | 20241015 | 125700 | 107410515950 | 23500 | 23400 | 23550 | 23400 | 3273 |
| 388 | 20241015 | 125600 | 107333736100 | 23400 | 23450 | 23500 | 23400 | 1837 |
| 389 | 20241015 | 125500 | 107290685950 | 23500 | 23500 | 23550 | 23450 | 5559 |
| 390 | 20241015 | 125400 | 107160148750 | 23500 | 23600 | 23600 | 23500 | 3770 |
| 391 | 20241015 | 125300 | 107071434700 | 23550 | 23600 | 23650 | 23550 | 2415 |
| 392 | 20241015 | 125200 | 107014461150 | 23600 | 23600 | 23650 | 23550 | 5235 |
| 393 | 20241015 | 125100 | 106890924400 | 23700 | 23650 | 23700 | 23600 | 9979 |
| 394 | 20241015 | 125000 | 106654778100 | 23650 | 23600 | 23700 | 23550 | 19638 |
| 395 | 20241015 | 124900 | 106191181200 | 23600 | 23450 | 23600 | 23400 | 7554 |
| 396 | 20241015 | 124800 | 106013503050 | 23450 | 23400 | 23450 | 23350 | 1707 |
| 397 | 20241015 | 124700 | 105973527300 | 23400 | 23300 | 23400 | 23300 | 1988 |
| 398 | 20241015 | 124600 | 105927145100 | 23300 | 23300 | 23350 | 23300 | 3794 |
| 399 | 20241015 | 124500 | 105838708800 | 23300 | 23400 | 23400 | 23300 | 5205 |
| 400 | 20241015 | 124400 | 105717367350 | 23400 | 23400 | 23400 | 23350 | 1689 |
| 401 | 20241015 | 124300 | 105677915900 | 23400 | 23450 | 23500 | 23250 | 14280 |
| 402 | 20241015 | 124200 | 105344500150 | 23450 | 23500 | 23550 | 23450 | 3137 |
| 403 | 20241015 | 124100 | 105270821650 | 23500 | 23500 | 23550 | 23450 | 2394 |
| 404 | 20241015 | 124000 | 105214548550 | 23500 | 23550 | 23600 | 23450 | 5109 |
| 405 | 20241015 | 123900 | 105094368950 | 23600 | 23600 | 23650 | 23500 | 6794 |
| 406 | 20241015 | 123800 | 104934268900 | 23600 | 23450 | 23700 | 23450 | 9972 |
| 407 | 20241015 | 123700 | 104699258500 | 23500 | 23600 | 23600 | 23400 | 11608 |
| 408 | 20241015 | 123600 | 104426426450 | 23600 | 23700 | 23750 | 23550 | 17858 |
| 409 | 20241015 | 123500 | 104004265100 | 23700 | 23600 | 23700 | 23550 | 23503 |
| 410 | 20241015 | 123400 | 103448520800 | 23600 | 23550 | 23600 | 23500 | 23084 |
| 411 | 20241015 | 123300 | 102904479800 | 23600 | 23350 | 23600 | 23300 | 18269 |
| 412 | 20241015 | 123200 | 102476110650 | 23350 | 23300 | 23350 | 23250 | 6400 |
| 413 | 20241015 | 123100 | 102326903400 | 23300 | 23300 | 23350 | 23250 | 5237 |
| 414 | 20241015 | 123000 | 102204913350 | 23300 | 23250 | 23300 | 23250 | 3050 |
| 415 | 20241015 | 122900 | 102133983850 | 23250 | 23250 | 23250 | 23200 | 1643 |
| 416 | 20241015 | 122800 | 102095809550 | 23200 | 23200 | 23250 | 23200 | 5785 |
| 417 | 20241015 | 122700 | 101961534600 | 23250 | 23250 | 23250 | 23200 | 3609 |
| 418 | 20241015 | 122600 | 101877628750 | 23250 | 23200 | 23250 | 23150 | 5124 |
| 419 | 20241015 | 122500 | 101758742450 | 23200 | 23150 | 23200 | 23150 | 2236 |
| 420 | 20241015 | 122400 | 101706911850 | 23150 | 23100 | 23200 | 23050 | 6058 |
| 421 | 20241015 | 122300 | 101566876850 | 23100 | 23100 | 23150 | 23050 | 1484 |
| 422 | 20241015 | 122200 | 101532595650 | 23100 | 23100 | 23100 | 23050 | 819 |
| 423 | 20241015 | 122100 | 101513701200 | 23100 | 23050 | 23100 | 23000 | 1279 |
| 424 | 20241015 | 122000 | 101484220150 | 23050 | 23050 | 23100 | 23000 | 1393 |
| 425 | 20241015 | 121900 | 101452107850 | 23050 | 23050 | 23100 | 23050 | 1056 |
| 426 | 20241015 | 121800 | 101427764350 | 23050 | 23050 | 23100 | 23050 | 1153 |
| 427 | 20241015 | 121700 | 101401166900 | 23100 | 23050 | 23100 | 23050 | 885 |
| 428 | 20241015 | 121600 | 101380762400 | 23050 | 23100 | 23100 | 23050 | 746 |
| 429 | 20241015 | 121500 | 101363558150 | 23100 | 23100 | 23150 | 23000 | 3624 |
| 430 | 20241015 | 121400 | 101280027200 | 23100 | 23100 | 23150 | 23050 | 2795 |
| 431 | 20241015 | 121300 | 101215497300 | 23100 | 23100 | 23150 | 23050 | 2131 |
| 432 | 20241015 | 121200 | 101166264200 | 23100 | 23100 | 23100 | 23050 | 1408 |
| 433 | 20241015 | 121100 | 101133745000 | 23100 | 23050 | 23150 | 23050 | 2951 |
| 434 | 20241015 | 121000 | 101065602150 | 23050 | 23050 | 23100 | 23050 | 1999 |
| 435 | 20241015 | 120900 | 101019491350 | 23050 | 23050 | 23100 | 23000 | 1331 |
| 436 | 20241015 | 120800 | 100988798350 | 23050 | 23100 | 23100 | 23050 | 1367 |
| 437 | 20241015 | 120700 | 100957271850 | 23100 | 23100 | 23100 | 23050 | 2458 |
| 438 | 20241015 | 120600 | 100900589200 | 23100 | 23050 | 23100 | 23050 | 3014 |
| 439 | 20241015 | 120500 | 100831060400 | 23050 | 23050 | 23100 | 23050 | 1894 |
| 440 | 20241015 | 120400 | 100787402650 | 23050 | 23050 | 23050 | 23000 | 4421 |
| 441 | 20241015 | 120300 | 100685529200 | 23050 | 23000 | 23050 | 23000 | 6129 |
| 442 | 20241015 | 120200 | 100544451450 | 23050 | 22950 | 23050 | 22950 | 6286 |
| 443 | 20241015 | 120100 | 100400008200 | 22950 | 23050 | 23050 | 22950 | 18151 |
| 444 | 20241015 | 120000 | 99982694200 | 23050 | 23000 | 23050 | 23000 | 5194 |
| 445 | 20241015 | 115900 | 99863225450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 446 | 20241015 | 115800 | 99863225450 | 23050 | 23100 | 23200 | 23050 | 27708 |
| 447 | 20241015 | 115700 | 99224484700 | 23100 | 23150 | 23200 | 23100 | 7357 |
| 448 | 20241015 | 115600 | 99054499600 | 23150 | 23200 | 23200 | 23150 | 2040 |
| 449 | 20241015 | 115500 | 99007259800 | 23200 | 23150 | 23200 | 23150 | 3325 |
| 450 | 20241015 | 115400 | 98930280200 | 23150 | 23150 | 23200 | 23150 | 1768 |
| 451 | 20241015 | 115300 | 98889339950 | 23150 | 23200 | 23250 | 23150 | 1598 |
| 452 | 20241015 | 115200 | 98852301000 | 23200 | 23200 | 23250 | 23200 | 2304 |
| 453 | 20241015 | 115100 | 98798799850 | 23200 | 23150 | 23250 | 23100 | 4032 |
| 454 | 20241015 | 115000 | 98705356050 | 23200 | 23150 | 23200 | 23100 | 1603 |
| 455 | 20241015 | 114900 | 98668271700 | 23100 | 23100 | 23150 | 23100 | 1730 |
| 456 | 20241015 | 114800 | 98628301300 | 23100 | 23200 | 23250 | 23100 | 3942 |
| 457 | 20241015 | 114700 | 98537035500 | 23200 | 23200 | 23250 | 23150 | 1506 |
| 458 | 20241015 | 114600 | 98502096550 | 23200 | 23200 | 23250 | 23150 | 2823 |
| 459 | 20241015 | 114500 | 98436700750 | 23200 | 23100 | 23200 | 23100 | 2220 |
| 460 | 20241015 | 114400 | 98385347650 | 23100 | 23100 | 23150 | 23100 | 3692 |
| 461 | 20241015 | 114300 | 98300034500 | 23150 | 23100 | 23150 | 23100 | 2277 |
| 462 | 20241015 | 114200 | 98247404000 | 23150 | 23150 | 23150 | 23100 | 3302 |
| 463 | 20241015 | 114100 | 98171104650 | 23150 | 23150 | 23200 | 23100 | 5019 |
| 464 | 20241015 | 114000 | 98054921350 | 23150 | 23200 | 23250 | 23150 | 2806 |
| 465 | 20241015 | 113900 | 97989929600 | 23250 | 23200 | 23250 | 23200 | 1926 |
| 466 | 20241015 | 113800 | 97945242200 | 23200 | 23200 | 23250 | 23150 | 2680 |
| 467 | 20241015 | 113700 | 97883107200 | 23200 | 23200 | 23250 | 23150 | 2861 |
| 468 | 20241015 | 113600 | 97816670050 | 23200 | 23150 | 23250 | 23150 | 2557 |
| 469 | 20241015 | 113500 | 97757438550 | 23200 | 23250 | 23250 | 23150 | 4145 |
| 470 | 20241015 | 113400 | 97661352050 | 23200 | 23200 | 23300 | 23150 | 4393 |
| 471 | 20241015 | 113300 | 97559389750 | 23200 | 23200 | 23250 | 23200 | 1930 |
| 472 | 20241015 | 113200 | 97514600200 | 23200 | 23200 | 23250 | 23200 | 2377 |
| 473 | 20241015 | 113100 | 97459369450 | 23250 | 23200 | 23250 | 23200 | 3004 |
| 474 | 20241015 | 113000 | 97389630600 | 23200 | 23200 | 23250 | 23200 | 2029 |
| 475 | 20241015 | 112900 | 97342555700 | 23200 | 23150 | 23250 | 23150 | 2327 |
| 476 | 20241015 | 112800 | 97288583150 | 23150 | 23200 | 23250 | 23150 | 4059 |
| 477 | 20241015 | 112700 | 97194450150 | 23150 | 23100 | 23250 | 23100 | 12427 |
| 478 | 20241015 | 112600 | 96907184850 | 23100 | 23250 | 23250 | 23100 | 18329 |
| 479 | 20241015 | 112500 | 96482671950 | 23300 | 23300 | 23350 | 23250 | 9408 |
| 480 | 20241015 | 112400 | 96263747900 | 23300 | 23350 | 23400 | 23300 | 1951 |
| 481 | 20241015 | 112300 | 96218236850 | 23300 | 23400 | 23450 | 23300 | 2123 |
| 482 | 20241015 | 112200 | 96168671850 | 23400 | 23350 | 23450 | 23350 | 1928 |
| 483 | 20241015 | 112100 | 96123597950 | 23350 | 23450 | 23450 | 23350 | 3197 |
| 484 | 20241015 | 112000 | 96048778950 | 23400 | 23450 | 23500 | 23400 | 3902 |
| 485 | 20241015 | 111900 | 95957308750 | 23450 | 23400 | 23450 | 23350 | 5707 |
| 486 | 20241015 | 111800 | 95823816650 | 23350 | 23300 | 23400 | 23300 | 2023 |
| 487 | 20241015 | 111700 | 95776626000 | 23300 | 23300 | 23350 | 23300 | 1627 |
| 488 | 20241015 | 111600 | 95738693950 | 23300 | 23350 | 23350 | 23300 | 2108 |
| 489 | 20241015 | 111500 | 95689557600 | 23300 | 23250 | 23350 | 23250 | 2914 |
| 490 | 20241015 | 111400 | 95621632900 | 23250 | 23200 | 23300 | 23200 | 1555 |
| 491 | 20241015 | 111300 | 95585497250 | 23250 | 23300 | 23350 | 23200 | 8933 |
| 492 | 20241015 | 111200 | 95377809000 | 23300 | 23300 | 23350 | 23300 | 1652 |
| 493 | 20241015 | 111100 | 95339298700 | 23300 | 23300 | 23400 | 23300 | 2989 |
| 494 | 20241015 | 111000 | 95269573350 | 23350 | 23350 | 23400 | 23300 | 3487 |
| 495 | 20241015 | 110900 | 95188259300 | 23400 | 23350 | 23400 | 23300 | 3679 |
| 496 | 20241015 | 110800 | 95102395650 | 23350 | 23400 | 23400 | 23350 | 2565 |
| 497 | 20241015 | 110700 | 95042498500 | 23350 | 23400 | 23400 | 23300 | 6696 |
| 498 | 20241015 | 110600 | 94886181350 | 23400 | 23500 | 23550 | 23400 | 9263 |
| 499 | 20241015 | 110500 | 94668851400 | 23550 | 23550 | 23600 | 23500 | 1970 |
| 500 | 20241015 | 110400 | 94622464200 | 23600 | 23600 | 23650 | 23550 | 4283 |
| 501 | 20241015 | 110300 | 94521496650 | 23650 | 23550 | 23700 | 23550 | 6267 |
| 502 | 20241015 | 110200 | 94373366850 | 23600 | 23650 | 23700 | 23550 | 15933 |
| 503 | 20241015 | 110100 | 93996716400 | 23600 | 23600 | 23650 | 23500 | 8072 |
| 504 | 20241015 | 110000 | 93806439200 | 23600 | 23350 | 23650 | 23300 | 22945 |
| 505 | 20241015 | 105900 | 93267487150 | 23300 | 23250 | 23350 | 23250 | 6106 |
| 506 | 20241015 | 105800 | 93125126650 | 23250 | 23200 | 23300 | 23150 | 6250 |
| 507 | 20241015 | 105700 | 92979915700 | 23150 | 23200 | 23250 | 23150 | 6870 |
| 508 | 20241015 | 105600 | 92820471500 | 23200 | 23200 | 23250 | 23150 | 9908 |
| 509 | 20241015 | 105500 | 92590838750 | 23150 | 23300 | 23300 | 23150 | 17733 |
| 510 | 20241015 | 105400 | 92179084150 | 23300 | 23300 | 23350 | 23250 | 5668 |
| 511 | 20241015 | 105300 | 92047154850 | 23300 | 23300 | 23350 | 23250 | 4350 |
| 512 | 20241015 | 105200 | 91945851500 | 23300 | 23300 | 23350 | 23250 | 13016 |
| 513 | 20241015 | 105100 | 91642702750 | 23300 | 23500 | 23500 | 23250 | 39872 |
| 514 | 20241015 | 105000 | 90712639600 | 23400 | 23500 | 23550 | 23400 | 17272 |
| 515 | 20241015 | 104900 | 90307215950 | 23550 | 23600 | 23600 | 23500 | 10199 |
| 516 | 20241015 | 104800 | 90067123350 | 23550 | 23600 | 23600 | 23550 | 4248 |
| 517 | 20241015 | 104700 | 89967064750 | 23600 | 23600 | 23600 | 23550 | 3165 |
| 518 | 20241015 | 104600 | 89892517600 | 23600 | 23600 | 23650 | 23500 | 14304 |
| 519 | 20241015 | 104500 | 89555424900 | 23600 | 23800 | 23800 | 23600 | 11555 |
| 520 | 20241015 | 104400 | 89281793750 | 23750 | 23800 | 23800 | 23750 | 775 |
| 521 | 20241015 | 104300 | 89263373400 | 23750 | 23800 | 23800 | 23750 | 1293 |
| 522 | 20241015 | 104200 | 89232654650 | 23800 | 23750 | 23900 | 23650 | 22047 |
| 523 | 20241015 | 104100 | 88707036900 | 23750 | 23750 | 23750 | 23700 | 2178 |
| 524 | 20241015 | 104000 | 88655357600 | 23750 | 23700 | 23750 | 23650 | 2553 |
| 525 | 20241015 | 103900 | 88594841600 | 23700 | 23650 | 23750 | 23650 | 2570 |
| 526 | 20241015 | 103800 | 88533943600 | 23700 | 23750 | 23800 | 23650 | 3695 |
| 527 | 20241015 | 103700 | 88446382450 | 23750 | 23800 | 23800 | 23700 | 2335 |
| 528 | 20241015 | 103600 | 88390956050 | 23800 | 23700 | 23800 | 23650 | 3255 |
| 529 | 20241015 | 103500 | 88313611200 | 23700 | 23700 | 23700 | 23600 | 1579 |
| 530 | 20241015 | 103400 | 88276221650 | 23650 | 23750 | 23750 | 23600 | 4935 |
| 531 | 20241015 | 103300 | 88159405150 | 23750 | 23650 | 23750 | 23600 | 4191 |
| 532 | 20241015 | 103200 | 88060241550 | 23650 | 23800 | 23800 | 23650 | 5167 |
| 533 | 20241015 | 103100 | 87937664800 | 23750 | 23700 | 23800 | 23600 | 5416 |
| 534 | 20241015 | 103000 | 87809350550 | 23700 | 23600 | 23750 | 23600 | 8743 |
| 535 | 20241015 | 102900 | 87602801150 | 23600 | 23700 | 23750 | 23600 | 4982 |
| 536 | 20241015 | 102800 | 87484909050 | 23700 | 23700 | 23750 | 23650 | 2619 |
| 537 | 20241015 | 102700 | 87422856850 | 23650 | 23750 | 23750 | 23650 | 2783 |
| 538 | 20241015 | 102600 | 87356913400 | 23700 | 23700 | 23750 | 23650 | 1641 |
| 539 | 20241015 | 102500 | 87318007000 | 23700 | 23800 | 23800 | 23650 | 4951 |
| 540 | 20241015 | 102400 | 87200740050 | 23800 | 23750 | 23800 | 23650 | 4054 |
| 541 | 20241015 | 102300 | 87104705850 | 23800 | 23850 | 23900 | 23700 | 8089 |
| 542 | 20241015 | 102200 | 86912304150 | 23850 | 23900 | 23950 | 23850 | 7518 |
| 543 | 20241015 | 102100 | 86732755550 | 23900 | 23850 | 23900 | 23800 | 4784 |
| 544 | 20241015 | 102000 | 86618524500 | 23850 | 23800 | 23900 | 23750 | 4377 |
| 545 | 20241015 | 101900 | 86514299900 | 23800 | 23900 | 23900 | 23750 | 8580 |
| 546 | 20241015 | 101800 | 86309748700 | 23850 | 23850 | 23950 | 23800 | 14316 |
| 547 | 20241015 | 101700 | 85967564500 | 23850 | 23800 | 23850 | 23800 | 2486 |
| 548 | 20241015 | 101600 | 85908338750 | 23800 | 23800 | 23850 | 23750 | 5672 |
| 549 | 20241015 | 101500 | 85773296650 | 23850 | 23750 | 23850 | 23700 | 11377 |
| 550 | 20241015 | 101400 | 85502834250 | 23750 | 23700 | 23800 | 23650 | 6851 |
| 551 | 20241015 | 101300 | 85339955150 | 23700 | 23650 | 23750 | 23600 | 7090 |
| 552 | 20241015 | 101200 | 85172119450 | 23700 | 23650 | 23750 | 23650 | 4736 |
| 553 | 20241015 | 101100 | 85059985550 | 23600 | 23600 | 23700 | 23500 | 4310 |
| 554 | 20241015 | 101000 | 84958190350 | 23600 | 23550 | 23650 | 23450 | 6923 |
| 555 | 20241015 | 100900 | 84795249450 | 23450 | 23750 | 23800 | 23450 | 18357 |
| 556 | 20241015 | 100800 | 84362198800 | 23850 | 23600 | 23850 | 23600 | 6425 |
| 557 | 20241015 | 100700 | 84209849200 | 23650 | 23600 | 23650 | 23600 | 1431 |
| 558 | 20241015 | 100600 | 84176026500 | 23600 | 23650 | 23650 | 23500 | 8068 |
| 559 | 20241015 | 100500 | 83985776200 | 23650 | 23600 | 23700 | 23550 | 3322 |
| 560 | 20241015 | 100400 | 83907290750 | 23700 | 23600 | 23750 | 23600 | 4616 |
| 561 | 20241015 | 100300 | 83798180850 | 23600 | 23600 | 23650 | 23550 | 3143 |
| 562 | 20241015 | 100200 | 83724060700 | 23600 | 23650 | 23650 | 23500 | 5644 |
| 563 | 20241015 | 100100 | 83591112050 | 23650 | 23700 | 23750 | 23550 | 8070 |
| 564 | 20241015 | 100000 | 83400784450 | 23700 | 23750 | 23750 | 23550 | 7633 |
| 565 | 20241015 | 095900 | 83220355700 | 23750 | 23700 | 23800 | 23650 | 4718 |
| 566 | 20241015 | 095800 | 83108364150 | 23700 | 23700 | 23800 | 23650 | 5078 |
| 567 | 20241015 | 095700 | 82987968650 | 23800 | 23900 | 23900 | 23700 | 12132 |
| 568 | 20241015 | 095600 | 82699110850 | 23900 | 23800 | 23900 | 23750 | 7258 |
| 569 | 20241015 | 095500 | 82526100750 | 23800 | 23800 | 23850 | 23700 | 8269 |
| 570 | 20241015 | 095400 | 82329489600 | 23750 | 23600 | 23750 | 23550 | 5710 |
| 571 | 20241015 | 095300 | 82194317300 | 23600 | 23500 | 23600 | 23450 | 8341 |
| 572 | 20241015 | 095200 | 81998102200 | 23500 | 23700 | 23800 | 23500 | 19442 |
| 573 | 20241015 | 095100 | 81539623650 | 23750 | 23800 | 23850 | 23750 | 8236 |
| 574 | 20241015 | 095000 | 81343659100 | 23850 | 24000 | 24000 | 23700 | 13643 |
| 575 | 20241015 | 094900 | 81018170200 | 24000 | 23800 | 24100 | 23750 | 28323 |
| 576 | 20241015 | 094800 | 80341042800 | 23800 | 23600 | 23800 | 23550 | 10244 |
| 577 | 20241015 | 094700 | 80098246050 | 23600 | 23700 | 23700 | 23500 | 10429 |
| 578 | 20241015 | 094600 | 79852235100 | 23650 | 23600 | 23700 | 23550 | 7502 |
| 579 | 20241015 | 094500 | 79674919200 | 23650 | 23550 | 23650 | 23500 | 18439 |
| 580 | 20241015 | 094400 | 79240640550 | 23550 | 23450 | 23650 | 23400 | 21841 |
| 581 | 20241015 | 094300 | 78726199000 | 23450 | 23550 | 23600 | 23350 | 30708 |
| 582 | 20241015 | 094200 | 78006285200 | 23550 | 23700 | 23750 | 23450 | 64399 |
| 583 | 20241015 | 094100 | 76488510650 | 23700 | 23950 | 23950 | 23700 | 39802 |
| 584 | 20241015 | 094000 | 75542135950 | 23950 | 24000 | 24050 | 23900 | 9660 |
| 585 | 20241015 | 093900 | 75310672950 | 24050 | 24100 | 24150 | 24000 | 5549 |
| 586 | 20241015 | 093800 | 75177294100 | 24150 | 24200 | 24250 | 24100 | 9485 |
| 587 | 20241015 | 093700 | 74948272450 | 24200 | 23950 | 24200 | 23900 | 16970 |
| 588 | 20241015 | 093600 | 74539914950 | 23950 | 23950 | 24050 | 23900 | 15841 |
| 589 | 20241015 | 093500 | 74160671300 | 23950 | 24200 | 24250 | 23950 | 26732 |
| 590 | 20241015 | 093400 | 73518771900 | 24250 | 24200 | 24250 | 24050 | 15252 |
| 591 | 20241015 | 093300 | 73150513800 | 24100 | 24200 | 24300 | 24000 | 23105 |
| 592 | 20241015 | 093200 | 72593536850 | 24250 | 24350 | 24400 | 24250 | 21895 |
| 593 | 20241015 | 093100 | 72060998100 | 24300 | 24450 | 24500 | 24250 | 15700 |
| 594 | 20241015 | 093000 | 71678292950 | 24450 | 24350 | 24450 | 24250 | 11025 |
| 595 | 20241015 | 092900 | 71409490200 | 24350 | 24350 | 24400 | 24250 | 13400 |
| 596 | 20241015 | 092800 | 71083638050 | 24400 | 24200 | 24450 | 24150 | 17106 |
| 597 | 20241015 | 092700 | 70668000900 | 24150 | 24150 | 24150 | 24000 | 14714 |
| 598 | 20241015 | 092600 | 70313404050 | 24100 | 24150 | 24150 | 24000 | 16668 |
| 599 | 20241015 | 092500 | 69911911300 | 24150 | 24100 | 24150 | 23950 | 37705 |
| 600 | 20241015 | 092400 | 69005137050 | 24100 | 24050 | 24100 | 23950 | 20918 |
| 601 | 20241015 | 092300 | 68502386350 | 24000 | 24450 | 24500 | 23850 | 103682 |
| 602 | 20241015 | 092200 | 66007550000 | 24500 | 24300 | 24500 | 24250 | 32613 |
| 603 | 20241015 | 092100 | 65212333400 | 24300 | 24800 | 24800 | 24150 | 119025 |
| 604 | 20241015 | 092000 | 62303897850 | 24750 | 24700 | 24800 | 24650 | 14876 |
| 605 | 20241015 | 091900 | 61936432250 | 24700 | 24950 | 24950 | 24600 | 49708 |
| 606 | 20241015 | 091800 | 60706930500 | 24900 | 25300 | 25300 | 24800 | 91703 |
| 607 | 20241015 | 091700 | 58417319200 | 25250 | 25300 | 25450 | 25200 | 63563 |
| 608 | 20241015 | 091600 | 56807539650 | 25350 | 25300 | 25450 | 25150 | 37727 |
| 609 | 20241015 | 091500 | 55852146650 | 25350 | 25050 | 25350 | 25000 | 67692 |
| 610 | 20241015 | 091400 | 54147289950 | 25050 | 24850 | 25150 | 24750 | 84435 |
| 611 | 20241015 | 091300 | 52037700900 | 24850 | 24850 | 24950 | 24750 | 31284 |
| 612 | 20241015 | 091200 | 51260584300 | 24850 | 25200 | 25250 | 24550 | 74594 |
| 613 | 20241015 | 091100 | 49408147550 | 25200 | 25100 | 25350 | 25000 | 42973 |
| 614 | 20241015 | 091000 | 48324160350 | 25100 | 25200 | 25400 | 24850 | 79473 |
| 615 | 20241015 | 090900 | 46329739350 | 25200 | 25300 | 25400 | 25050 | 83095 |
| 616 | 20241015 | 090800 | 44235267500 | 25300 | 25550 | 25700 | 25000 | 138598 |
| 617 | 20241015 | 090700 | 40728148150 | 25550 | 25600 | 25800 | 25400 | 97125 |
| 618 | 20241015 | 090600 | 38241698300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 619 | 20241015 | 090500 | 38241698300 | 26150 | 26500 | 26500 | 24600 | 836550 |
| 620 | 20241015 | 090400 | 16117389000 | 26500 | 25950 | 26500 | 25650 | 207014 |
| 621 | 20241015 | 090300 | 10648641150 | 25900 | 25250 | 26000 | 24300 | 192466 |
| 622 | 20241015 | 090200 | 5805683950 | 25200 | 24950 | 25200 | 24300 | 233539 |
| 623 | 20241015 | 090100 | 0 | 20400 | 20400 | 20400 | 20400 | 0 |
| 624 | 20241015 | 090000 | 0 | 20400 | 20400 | 20400 | 20400 | 0 |