34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 193400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 3 | 20241022 | 193300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20241022 | 193200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20241022 | 193100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20241022 | 193000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20241022 | 192900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20241022 | 192800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20241022 | 192700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20241022 | 192600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20241022 | 192500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20241022 | 192400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20241022 | 192300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20241022 | 192200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20241022 | 192100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20241022 | 192000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20241022 | 191900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20241022 | 191800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20241022 | 191700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20241022 | 191600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20241022 | 191500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20241022 | 191400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20241022 | 191300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20241022 | 191200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20241022 | 191100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20241022 | 191000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20241022 | 190900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20241022 | 190800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20241022 | 190700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20241022 | 190600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20241022 | 190500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20241022 | 190400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 33 | 20241022 | 190300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20241022 | 190200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20241022 | 190100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20241022 | 190000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20241022 | 185900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20241022 | 185800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20241022 | 185700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20241022 | 185600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20241022 | 185500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20241022 | 185400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20241022 | 185300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20241022 | 185200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20241022 | 185100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20241022 | 185000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20241022 | 184900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20241022 | 184800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20241022 | 184700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20241022 | 184600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20241022 | 184500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20241022 | 184400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20241022 | 184300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20241022 | 184200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20241022 | 184100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20241022 | 184000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20241022 | 183900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20241022 | 183800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20241022 | 183700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20241022 | 183600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20241022 | 183500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20241022 | 183400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 63 | 20241022 | 183300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20241022 | 183200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20241022 | 183100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20241022 | 183000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20241022 | 182900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20241022 | 182800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20241022 | 182700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20241022 | 182600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20241022 | 182500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20241022 | 182400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20241022 | 182300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20241022 | 182200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20241022 | 182100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20241022 | 182000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20241022 | 181900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20241022 | 181800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20241022 | 181700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20241022 | 181600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20241022 | 181500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20241022 | 181400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20241022 | 181300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20241022 | 181200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20241022 | 181100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20241022 | 181000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20241022 | 180900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20241022 | 180800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20241022 | 180700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20241022 | 180600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20241022 | 180500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20241022 | 180400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 93 | 20241022 | 180300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20241022 | 180200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20241022 | 180100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20241022 | 180000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20241022 | 175900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20241022 | 175800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20241022 | 175700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20241022 | 175600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20241022 | 175500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20241022 | 175400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20241022 | 175300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20241022 | 175200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20241022 | 175100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20241022 | 175000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20241022 | 174900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20241022 | 174800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20241022 | 174700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20241022 | 174600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20241022 | 174500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20241022 | 174400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20241022 | 174300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20241022 | 174200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20241022 | 174100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20241022 | 174000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20241022 | 173900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20241022 | 173800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20241022 | 173700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20241022 | 173600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20241022 | 173500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20241022 | 173400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 123 | 20241022 | 173300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20241022 | 173200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20241022 | 173100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20241022 | 173000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20241022 | 172900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20241022 | 172800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20241022 | 172700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20241022 | 172600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20241022 | 172500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20241022 | 172400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20241022 | 172300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20241022 | 172200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20241022 | 172100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20241022 | 172000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20241022 | 171900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20241022 | 171800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20241022 | 171700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20241022 | 171600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20241022 | 171500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20241022 | 171400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20241022 | 171300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20241022 | 171200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20241022 | 171100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20241022 | 171000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20241022 | 170900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20241022 | 170800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20241022 | 170700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20241022 | 170600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20241022 | 170500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20241022 | 170400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 153 | 20241022 | 170300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20241022 | 170200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20241022 | 170100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20241022 | 170000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20241022 | 165900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20241022 | 165800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20241022 | 165700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20241022 | 165600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20241022 | 165500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20241022 | 165400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20241022 | 165300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20241022 | 165200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20241022 | 165100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20241022 | 165000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20241022 | 164900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20241022 | 164800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20241022 | 164700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20241022 | 164600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20241022 | 164500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20241022 | 164400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20241022 | 164300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20241022 | 164200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20241022 | 164100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20241022 | 164000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20241022 | 163900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20241022 | 163800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20241022 | 163700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20241022 | 163600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20241022 | 163500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20241022 | 163400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 183 | 20241022 | 163300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20241022 | 163200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20241022 | 163100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20241022 | 163000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20241022 | 162900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20241022 | 162800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20241022 | 162700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20241022 | 162600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20241022 | 162500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20241022 | 162400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20241022 | 162300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20241022 | 162200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20241022 | 162100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20241022 | 162000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20241022 | 161900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20241022 | 161800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20241022 | 161700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20241022 | 161600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20241022 | 161500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20241022 | 161400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20241022 | 161300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20241022 | 161200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20241022 | 161100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20241022 | 161000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20241022 | 160900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20241022 | 160800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20241022 | 160700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20241022 | 160600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20241022 | 160500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20241022 | 160400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 213 | 20241022 | 160300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20241022 | 160200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20241022 | 160100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20241022 | 160000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20241022 | 155900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20241022 | 155800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20241022 | 155700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20241022 | 155600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20241022 | 155500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20241022 | 155400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20241022 | 155300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20241022 | 155200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20241022 | 155100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20241022 | 155000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20241022 | 154900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20241022 | 154800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20241022 | 154700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20241022 | 154600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20241022 | 154500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20241022 | 154400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20241022 | 154300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20241022 | 154200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20241022 | 154100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20241022 | 154000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20241022 | 153900 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20241022 | 153800 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20241022 | 153700 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20241022 | 153600 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20241022 | 153500 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20241022 | 153400 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 243 | 20241022 | 153300 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20241022 | 153200 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20241022 | 153100 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20241022 | 153000 | 11218004550 | 44850 | 44850 | 44850 | 44850 | 5119 |
| 247 | 20241022 | 152900 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20241022 | 152800 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20241022 | 152700 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20241022 | 152600 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20241022 | 152500 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20241022 | 152400 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20241022 | 152300 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 254 | 20241022 | 152200 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 255 | 20241022 | 152100 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 256 | 20241022 | 152000 | 10988417400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 257 | 20241022 | 151900 | 10988417400 | 44800 | 44900 | 44950 | 44800 | 778 |
| 258 | 20241022 | 151800 | 10953522700 | 44900 | 44950 | 44950 | 44900 | 993 |
| 259 | 20241022 | 151700 | 10908927050 | 44900 | 44900 | 44950 | 44900 | 140 |
| 260 | 20241022 | 151600 | 10902635450 | 44950 | 45000 | 45000 | 44950 | 553 |
| 261 | 20241022 | 151500 | 10877774650 | 45000 | 44950 | 45000 | 44950 | 224 |
| 262 | 20241022 | 151400 | 10867698250 | 45000 | 45000 | 45000 | 44950 | 289 |
| 263 | 20241022 | 151300 | 10854699650 | 45000 | 44950 | 45000 | 44950 | 443 |
| 264 | 20241022 | 151200 | 10834779150 | 45000 | 44950 | 45000 | 44950 | 310 |
| 265 | 20241022 | 151100 | 10820837350 | 44950 | 44950 | 45000 | 44950 | 259 |
| 266 | 20241022 | 151000 | 10809185900 | 45000 | 45000 | 45000 | 44950 | 585 |
| 267 | 20241022 | 150900 | 10782879600 | 44950 | 45000 | 45000 | 44950 | 378 |
| 268 | 20241022 | 150800 | 10765878650 | 45000 | 44900 | 45000 | 44900 | 762 |
| 269 | 20241022 | 150700 | 10731634800 | 44900 | 44900 | 44950 | 44900 | 230 |
| 270 | 20241022 | 150600 | 10721303400 | 44900 | 44900 | 44950 | 44900 | 251 |
| 271 | 20241022 | 150500 | 10710029550 | 44900 | 44950 | 44950 | 44900 | 181 |
| 272 | 20241022 | 150400 | 10701898450 | 44950 | 44950 | 45000 | 44900 | 461 |
| 273 | 20241022 | 150300 | 10681193800 | 44950 | 45000 | 45000 | 44900 | 467 |
| 274 | 20241022 | 150200 | 10660190500 | 44900 | 44900 | 45000 | 44900 | 1223 |
| 275 | 20241022 | 150100 | 10605226500 | 44900 | 45000 | 45000 | 44900 | 367 |
| 276 | 20241022 | 150000 | 10588730050 | 44950 | 44900 | 45000 | 44900 | 380 |
| 277 | 20241022 | 145900 | 10571657850 | 44900 | 44900 | 44950 | 44900 | 266 |
| 278 | 20241022 | 145800 | 10559708750 | 44900 | 44950 | 45000 | 44900 | 315 |
| 279 | 20241022 | 145700 | 10545552100 | 45000 | 44950 | 45000 | 44950 | 332 |
| 280 | 20241022 | 145600 | 10530627100 | 44950 | 44950 | 45000 | 44950 | 221 |
| 281 | 20241022 | 145500 | 10520691400 | 45000 | 44950 | 45000 | 44950 | 268 |
| 282 | 20241022 | 145400 | 10508643000 | 44950 | 44950 | 45000 | 44950 | 246 |
| 283 | 20241022 | 145300 | 10497583450 | 44950 | 45000 | 45000 | 44950 | 225 |
| 284 | 20241022 | 145200 | 10487467650 | 44950 | 44950 | 45000 | 44950 | 1146 |
| 285 | 20241022 | 145100 | 10435951750 | 44950 | 44950 | 45000 | 44950 | 309 |
| 286 | 20241022 | 145000 | 10422056900 | 45000 | 44950 | 45000 | 44950 | 325 |
| 287 | 20241022 | 144900 | 10407440150 | 44950 | 44950 | 45000 | 44950 | 1279 |
| 288 | 20241022 | 144800 | 10349946050 | 44950 | 45000 | 45000 | 44950 | 276 |
| 289 | 20241022 | 144700 | 10337536300 | 44950 | 44950 | 45000 | 44950 | 452 |
| 290 | 20241022 | 144600 | 10317216250 | 45000 | 44950 | 45000 | 44950 | 254 |
| 291 | 20241022 | 144500 | 10305797600 | 44950 | 44950 | 45000 | 44950 | 338 |
| 292 | 20241022 | 144400 | 10290596100 | 45000 | 44950 | 45050 | 44950 | 730 |
| 293 | 20241022 | 144300 | 10257750200 | 44950 | 44950 | 45000 | 44950 | 1053 |
| 294 | 20241022 | 144200 | 10210391400 | 44950 | 45050 | 45050 | 44950 | 1766 |
| 295 | 20241022 | 144100 | 10130894100 | 45050 | 45050 | 45100 | 45050 | 167 |
| 296 | 20241022 | 144000 | 10123369200 | 45050 | 45000 | 45100 | 45000 | 194 |
| 297 | 20241022 | 143900 | 10114628750 | 45000 | 45050 | 45050 | 45000 | 229 |
| 298 | 20241022 | 143800 | 10104318100 | 45000 | 45000 | 45050 | 45000 | 356 |
| 299 | 20241022 | 143700 | 10088292100 | 45000 | 45000 | 45050 | 45000 | 141 |
| 300 | 20241022 | 143600 | 10081943300 | 45000 | 45000 | 45050 | 45000 | 238 |
| 301 | 20241022 | 143500 | 10071232150 | 45050 | 45000 | 45050 | 45000 | 230 |
| 302 | 20241022 | 143400 | 10060878850 | 45050 | 45000 | 45050 | 45000 | 207 |
| 303 | 20241022 | 143300 | 10051560050 | 45000 | 45000 | 45050 | 45000 | 136 |
| 304 | 20241022 | 143200 | 10045438900 | 45050 | 45000 | 45050 | 45000 | 187 |
| 305 | 20241022 | 143100 | 10037021250 | 45000 | 45000 | 45150 | 44950 | 399 |
| 306 | 20241022 | 143000 | 10019039300 | 45000 | 45000 | 45050 | 45000 | 214 |
| 307 | 20241022 | 142900 | 10009408200 | 45000 | 45050 | 45050 | 44950 | 190 |
| 308 | 20241022 | 142800 | 10000858950 | 44950 | 44950 | 45050 | 44950 | 236 |
| 309 | 20241022 | 142700 | 9990238700 | 44950 | 44950 | 45000 | 44950 | 711 |
| 310 | 20241022 | 142600 | 9958271900 | 44950 | 45000 | 45000 | 44950 | 206 |
| 311 | 20241022 | 142500 | 9949010700 | 45000 | 45000 | 45050 | 44950 | 321 |
| 312 | 20241022 | 142400 | 9934568300 | 45000 | 45000 | 45050 | 45000 | 203 |
| 313 | 20241022 | 142300 | 9925432150 | 45000 | 45000 | 45050 | 45000 | 160 |
| 314 | 20241022 | 142200 | 9918230850 | 45000 | 45000 | 45050 | 45000 | 225 |
| 315 | 20241022 | 142100 | 9908104200 | 45000 | 45000 | 45050 | 45000 | 2112 |
| 316 | 20241022 | 142000 | 9813050350 | 45050 | 45050 | 45050 | 45000 | 401 |
| 317 | 20241022 | 141900 | 9794994650 | 45000 | 45100 | 45100 | 45000 | 852 |
| 318 | 20241022 | 141800 | 9756617400 | 45050 | 45100 | 45100 | 45050 | 407 |
| 319 | 20241022 | 141700 | 9738276200 | 45150 | 45100 | 45150 | 45100 | 192 |
| 320 | 20241022 | 141600 | 9729615850 | 45100 | 45100 | 45150 | 45100 | 153 |
| 321 | 20241022 | 141500 | 9722713850 | 45150 | 45150 | 45200 | 45100 | 486 |
| 322 | 20241022 | 141400 | 9700790350 | 45100 | 45150 | 45200 | 45100 | 187 |
| 323 | 20241022 | 141300 | 9692349950 | 45150 | 45150 | 45200 | 45150 | 279 |
| 324 | 20241022 | 141200 | 9679749200 | 45150 | 45150 | 45200 | 45150 | 654 |
| 325 | 20241022 | 141100 | 9650201700 | 45150 | 45050 | 45200 | 45050 | 3614 |
| 326 | 20241022 | 141000 | 9487020800 | 45050 | 45100 | 45100 | 45050 | 192 |
| 327 | 20241022 | 140900 | 9478369000 | 45050 | 45050 | 45100 | 45050 | 438 |
| 328 | 20241022 | 140800 | 9458636000 | 45050 | 45100 | 45100 | 45050 | 233 |
| 329 | 20241022 | 140700 | 9448135000 | 45050 | 45050 | 45100 | 45050 | 215 |
| 330 | 20241022 | 140600 | 9438446900 | 45050 | 45050 | 45100 | 45050 | 178 |
| 331 | 20241022 | 140500 | 9430426750 | 45050 | 45100 | 45100 | 45050 | 438 |
| 332 | 20241022 | 140400 | 9410680800 | 45100 | 45100 | 45150 | 45100 | 186 |
| 333 | 20241022 | 140300 | 9402290950 | 45100 | 45050 | 45150 | 45050 | 657 |
| 334 | 20241022 | 140200 | 9372657750 | 45050 | 45050 | 45100 | 45050 | 218 |
| 335 | 20241022 | 140100 | 9362835700 | 45050 | 45050 | 45150 | 45050 | 166 |
| 336 | 20241022 | 140000 | 9355352050 | 45050 | 45100 | 45150 | 45050 | 288 |
| 337 | 20241022 | 135900 | 9342368450 | 45050 | 45050 | 45150 | 45050 | 169 |
| 338 | 20241022 | 135800 | 9334751850 | 45050 | 45050 | 45100 | 45050 | 548 |
| 339 | 20241022 | 135700 | 9310046050 | 45050 | 45000 | 45050 | 45000 | 140 |
| 340 | 20241022 | 135600 | 9303740350 | 45000 | 44900 | 45100 | 44900 | 791 |
| 341 | 20241022 | 135500 | 9268129500 | 44900 | 44950 | 45000 | 44900 | 451 |
| 342 | 20241022 | 135400 | 9247856000 | 44950 | 44950 | 45050 | 44950 | 199 |
| 343 | 20241022 | 135300 | 9238908300 | 45000 | 44950 | 45000 | 44950 | 172 |
| 344 | 20241022 | 135200 | 9231172000 | 44950 | 44950 | 45000 | 44950 | 283 |
| 345 | 20241022 | 135100 | 9218447650 | 44950 | 45000 | 45000 | 44950 | 152 |
| 346 | 20241022 | 135000 | 9211610950 | 45000 | 45050 | 45050 | 45000 | 144 |
| 347 | 20241022 | 134900 | 9205129850 | 44950 | 44950 | 45000 | 44950 | 248 |
| 348 | 20241022 | 134800 | 9193980900 | 45000 | 45000 | 45050 | 44950 | 235 |
| 349 | 20241022 | 134700 | 9183404800 | 44950 | 44950 | 45000 | 44950 | 167 |
| 350 | 20241022 | 134600 | 9175897000 | 44950 | 44950 | 45000 | 44950 | 207 |
| 351 | 20241022 | 134500 | 9166590950 | 44950 | 45000 | 45050 | 44950 | 166 |
| 352 | 20241022 | 134400 | 9159126700 | 45000 | 44900 | 45050 | 44900 | 1020 |
| 353 | 20241022 | 134300 | 9113245000 | 44900 | 44900 | 44950 | 44850 | 209 |
| 354 | 20241022 | 134200 | 9103863600 | 44900 | 44900 | 44900 | 44850 | 126 |
| 355 | 20241022 | 134100 | 9098209950 | 44850 | 44850 | 44900 | 44850 | 307 |
| 356 | 20241022 | 134000 | 9084435950 | 44850 | 44850 | 44900 | 44850 | 242 |
| 357 | 20241022 | 133900 | 9073582000 | 44850 | 44850 | 44900 | 44850 | 259 |
| 358 | 20241022 | 133800 | 9061964050 | 44850 | 44800 | 44900 | 44800 | 361 |
| 359 | 20241022 | 133700 | 9045771600 | 44800 | 44800 | 44850 | 44800 | 283 |
| 360 | 20241022 | 133600 | 9033090450 | 44800 | 44850 | 44850 | 44800 | 918 |
| 361 | 20241022 | 133500 | 8991922250 | 44900 | 44850 | 44900 | 44850 | 187 |
| 362 | 20241022 | 133400 | 8983534100 | 44850 | 44850 | 44900 | 44850 | 165 |
| 363 | 20241022 | 133300 | 8976129250 | 44850 | 44850 | 44900 | 44850 | 123 |
| 364 | 20241022 | 133200 | 8970612300 | 44850 | 44850 | 44850 | 44750 | 753 |
| 365 | 20241022 | 133100 | 8936870950 | 44850 | 44850 | 44900 | 44850 | 211 |
| 366 | 20241022 | 133000 | 8927406650 | 44900 | 44850 | 44900 | 44800 | 225 |
| 367 | 20241022 | 132900 | 8917314500 | 44800 | 44800 | 44900 | 44800 | 348 |
| 368 | 20241022 | 132800 | 8901710800 | 44800 | 44850 | 44850 | 44800 | 228 |
| 369 | 20241022 | 132700 | 8891487700 | 44850 | 44850 | 44950 | 44500 | 6527 |
| 370 | 20241022 | 132600 | 8600044950 | 44850 | 44800 | 44900 | 44800 | 298 |
| 371 | 20241022 | 132500 | 8586676750 | 44800 | 44800 | 45050 | 44750 | 989 |
| 372 | 20241022 | 132400 | 8542219200 | 44800 | 45000 | 45050 | 44750 | 6257 |
| 373 | 20241022 | 132300 | 8261514100 | 45000 | 45050 | 45100 | 45000 | 208 |
| 374 | 20241022 | 132200 | 8252146600 | 45000 | 45050 | 45100 | 44950 | 1121 |
| 375 | 20241022 | 132100 | 8201694500 | 45050 | 45100 | 45100 | 45000 | 152 |
| 376 | 20241022 | 132000 | 8194844650 | 45100 | 45100 | 45100 | 45100 | 151 |
| 377 | 20241022 | 131900 | 8188034550 | 45100 | 45050 | 45100 | 45000 | 322 |
| 378 | 20241022 | 131800 | 8173527100 | 45100 | 45150 | 45150 | 45050 | 465 |
| 379 | 20241022 | 131700 | 8152539400 | 45150 | 45100 | 45150 | 45050 | 1500 |
| 380 | 20241022 | 131600 | 8084912750 | 45100 | 45100 | 45100 | 45100 | 44 |
| 381 | 20241022 | 131500 | 8082928350 | 45100 | 45050 | 45150 | 45050 | 148 |
| 382 | 20241022 | 131400 | 8076252750 | 45100 | 45000 | 45100 | 44950 | 429 |
| 383 | 20241022 | 131300 | 8056942200 | 45000 | 45050 | 45050 | 45000 | 61 |
| 384 | 20241022 | 131200 | 8054196100 | 45000 | 45050 | 45050 | 45000 | 225 |
| 385 | 20241022 | 131100 | 8044069650 | 45100 | 45050 | 45100 | 45000 | 135 |
| 386 | 20241022 | 131000 | 8037987450 | 45050 | 45000 | 45050 | 45000 | 167 |
| 387 | 20241022 | 130900 | 8030467100 | 45000 | 45000 | 45100 | 45000 | 122 |
| 388 | 20241022 | 130800 | 8024973650 | 45000 | 45050 | 45050 | 45000 | 347 |
| 389 | 20241022 | 130700 | 8009356450 | 45050 | 45000 | 45150 | 44950 | 921 |
| 390 | 20241022 | 130600 | 7967902800 | 44950 | 44950 | 45000 | 44950 | 271 |
| 391 | 20241022 | 130500 | 7955713500 | 44950 | 44900 | 44950 | 44900 | 263 |
| 392 | 20241022 | 130400 | 7943896100 | 44950 | 44900 | 45000 | 44900 | 371 |
| 393 | 20241022 | 130300 | 7927209300 | 44900 | 44950 | 44950 | 44900 | 175 |
| 394 | 20241022 | 130200 | 7919351400 | 44950 | 44850 | 44950 | 44850 | 728 |
| 395 | 20241022 | 130100 | 7886630400 | 44900 | 44950 | 45000 | 44850 | 87 |
| 396 | 20241022 | 130000 | 7882724750 | 44950 | 44850 | 45000 | 44750 | 2134 |
| 397 | 20241022 | 125900 | 7786992850 | 44850 | 44850 | 44950 | 44850 | 237 |
| 398 | 20241022 | 125800 | 7776361250 | 44850 | 44850 | 44900 | 44850 | 636 |
| 399 | 20241022 | 125700 | 7747836400 | 44850 | 44900 | 44900 | 44850 | 598 |
| 400 | 20241022 | 125600 | 7720990000 | 44950 | 44950 | 44950 | 44850 | 216 |
| 401 | 20241022 | 125500 | 7711290450 | 44900 | 44950 | 45000 | 44900 | 2079 |
| 402 | 20241022 | 125400 | 7617937750 | 45000 | 45000 | 45000 | 45000 | 486 |
| 403 | 20241022 | 125300 | 7596067750 | 45000 | 45000 | 45050 | 45000 | 222 |
| 404 | 20241022 | 125200 | 7586077350 | 45000 | 45000 | 45050 | 45000 | 171 |
| 405 | 20241022 | 125100 | 7578381700 | 45000 | 44950 | 45050 | 44950 | 656 |
| 406 | 20241022 | 125000 | 7548883650 | 44950 | 45000 | 45000 | 44950 | 1361 |
| 407 | 20241022 | 124900 | 7487698300 | 45000 | 45000 | 45000 | 45000 | 1201 |
| 408 | 20241022 | 124800 | 7433653300 | 45000 | 45050 | 45050 | 45000 | 1988 |
| 409 | 20241022 | 124700 | 7344104100 | 45050 | 45100 | 45100 | 45050 | 379 |
| 410 | 20241022 | 124600 | 7327012300 | 45100 | 45150 | 45150 | 45100 | 1279 |
| 411 | 20241022 | 124500 | 7269309200 | 45200 | 45200 | 45200 | 45150 | 495 |
| 412 | 20241022 | 124400 | 7246948050 | 45250 | 45300 | 45300 | 45200 | 1860 |
| 413 | 20241022 | 124300 | 7162840300 | 45300 | 45300 | 45300 | 45250 | 513 |
| 414 | 20241022 | 124200 | 7139619350 | 45300 | 45350 | 45350 | 45300 | 739 |
| 415 | 20241022 | 124100 | 7106114900 | 45350 | 45350 | 45400 | 45350 | 199 |
| 416 | 20241022 | 124000 | 7097085150 | 45350 | 45350 | 45450 | 45350 | 123 |
| 417 | 20241022 | 123900 | 7091501950 | 45350 | 45450 | 45500 | 45350 | 800 |
| 418 | 20241022 | 123800 | 7055181250 | 45450 | 45450 | 45450 | 45400 | 161 |
| 419 | 20241022 | 123700 | 7047866700 | 45400 | 45400 | 45500 | 45350 | 233 |
| 420 | 20241022 | 123600 | 7037284650 | 45450 | 45400 | 45450 | 45400 | 331 |
| 421 | 20241022 | 123500 | 7022252950 | 45400 | 45400 | 45450 | 45400 | 101 |
| 422 | 20241022 | 123400 | 7017663950 | 45400 | 45400 | 45450 | 45400 | 271 |
| 423 | 20241022 | 123300 | 7005358400 | 45400 | 45400 | 45450 | 45400 | 121 |
| 424 | 20241022 | 123200 | 6999864850 | 45400 | 45400 | 45400 | 45400 | 42 |
| 425 | 20241022 | 123100 | 6997958050 | 45400 | 45350 | 45450 | 45350 | 162 |
| 426 | 20241022 | 123000 | 6990598650 | 45350 | 45400 | 45400 | 45350 | 150 |
| 427 | 20241022 | 122900 | 6983790150 | 45400 | 45400 | 45450 | 45400 | 40 |
| 428 | 20241022 | 122800 | 6981974000 | 45400 | 45400 | 45400 | 45400 | 162 |
| 429 | 20241022 | 122700 | 6974619200 | 45400 | 45350 | 45450 | 45350 | 887 |
| 430 | 20241022 | 122600 | 6934349150 | 45350 | 45400 | 45400 | 45350 | 581 |
| 431 | 20241022 | 122500 | 6907998300 | 45400 | 45250 | 45400 | 45200 | 1217 |
| 432 | 20241022 | 122400 | 6852888550 | 45250 | 45300 | 45300 | 45250 | 145 |
| 433 | 20241022 | 122300 | 6846323500 | 45300 | 45300 | 45300 | 45250 | 1469 |
| 434 | 20241022 | 122200 | 6779846100 | 45300 | 45350 | 45350 | 45300 | 3542 |
| 435 | 20241022 | 122100 | 6619368250 | 45350 | 45350 | 45400 | 45350 | 70 |
| 436 | 20241022 | 122000 | 6616193600 | 45350 | 45350 | 45400 | 45350 | 412 |
| 437 | 20241022 | 121900 | 6597507750 | 45350 | 45350 | 45400 | 45350 | 733 |
| 438 | 20241022 | 121800 | 6564261300 | 45350 | 45350 | 45350 | 45350 | 365 |
| 439 | 20241022 | 121700 | 6547708550 | 45400 | 45350 | 45400 | 45350 | 301 |
| 440 | 20241022 | 121600 | 6534057600 | 45350 | 45400 | 45400 | 45350 | 425 |
| 441 | 20241022 | 121500 | 6514765650 | 45400 | 45400 | 45450 | 45400 | 70 |
| 442 | 20241022 | 121400 | 6511585850 | 45400 | 45400 | 45450 | 45400 | 58 |
| 443 | 20241022 | 121300 | 6508952500 | 45400 | 45400 | 45400 | 45400 | 139 |
| 444 | 20241022 | 121200 | 6502641900 | 45400 | 45400 | 45400 | 45400 | 39 |
| 445 | 20241022 | 121100 | 6500871300 | 45450 | 45400 | 45450 | 45400 | 48 |
| 446 | 20241022 | 121000 | 6498692000 | 45400 | 45400 | 45450 | 45400 | 89 |
| 447 | 20241022 | 120900 | 6494650900 | 45400 | 45400 | 45400 | 45400 | 84 |
| 448 | 20241022 | 120800 | 6490837300 | 45400 | 45400 | 45450 | 45400 | 143 |
| 449 | 20241022 | 120700 | 6484341800 | 45450 | 45400 | 45450 | 45400 | 44 |
| 450 | 20241022 | 120600 | 6482343350 | 45400 | 45400 | 45450 | 45350 | 42 |
| 451 | 20241022 | 120500 | 6480436550 | 45400 | 45400 | 45450 | 45350 | 330 |
| 452 | 20241022 | 120400 | 6465454700 | 45350 | 45400 | 45400 | 45350 | 746 |
| 453 | 20241022 | 120300 | 6431591000 | 45400 | 45450 | 45450 | 45400 | 384 |
| 454 | 20241022 | 120200 | 6414138550 | 45400 | 45400 | 45450 | 45400 | 263 |
| 455 | 20241022 | 120100 | 6402198150 | 45400 | 45450 | 45450 | 45400 | 60 |
| 456 | 20241022 | 120000 | 6399472650 | 45450 | 45500 | 45500 | 45450 | 1884 |
| 457 | 20241022 | 115900 | 6313831700 | 45450 | 45450 | 45500 | 45450 | 87 |
| 458 | 20241022 | 115800 | 6309877000 | 45500 | 45500 | 45500 | 45450 | 41 |
| 459 | 20241022 | 115700 | 6308012950 | 45450 | 45450 | 45500 | 45450 | 200 |
| 460 | 20241022 | 115600 | 6298919200 | 45450 | 45450 | 45450 | 45450 | 21 |
| 461 | 20241022 | 115500 | 6297964750 | 45450 | 45450 | 45500 | 45450 | 104 |
| 462 | 20241022 | 115400 | 6293235200 | 45450 | 45450 | 45500 | 45450 | 115 |
| 463 | 20241022 | 115300 | 6288007300 | 45450 | 45450 | 45500 | 45450 | 111 |
| 464 | 20241022 | 115200 | 6282958900 | 45450 | 45450 | 45450 | 45450 | 68 |
| 465 | 20241022 | 115100 | 6279868300 | 45450 | 45450 | 45500 | 45450 | 107 |
| 466 | 20241022 | 115000 | 6275001250 | 45450 | 45450 | 45500 | 45450 | 157 |
| 467 | 20241022 | 114900 | 6267861900 | 45500 | 45450 | 45500 | 45450 | 22 |
| 468 | 20241022 | 114800 | 6266861950 | 45450 | 45450 | 45500 | 45450 | 99 |
| 469 | 20241022 | 114700 | 6262360900 | 45450 | 45450 | 45500 | 45450 | 54 |
| 470 | 20241022 | 114600 | 6259906450 | 45450 | 45450 | 45500 | 45450 | 92 |
| 471 | 20241022 | 114500 | 6255724800 | 45450 | 45450 | 45500 | 45450 | 618 |
| 472 | 20241022 | 114400 | 6227624950 | 45450 | 45450 | 45450 | 45450 | 42 |
| 473 | 20241022 | 114300 | 6225716050 | 45500 | 45450 | 45500 | 45450 | 78 |
| 474 | 20241022 | 114200 | 6222170800 | 45450 | 45550 | 45550 | 45450 | 547 |
| 475 | 20241022 | 114100 | 6197279950 | 45500 | 45550 | 45550 | 45500 | 82 |
| 476 | 20241022 | 114000 | 6193548550 | 45500 | 45500 | 45550 | 45500 | 545 |
| 477 | 20241022 | 113900 | 6168750850 | 45500 | 45500 | 45550 | 45500 | 82 |
| 478 | 20241022 | 113800 | 6165019200 | 45500 | 45500 | 45550 | 45500 | 88 |
| 479 | 20241022 | 113700 | 6161014050 | 45500 | 45550 | 45550 | 45500 | 47 |
| 480 | 20241022 | 113600 | 6158875450 | 45500 | 45500 | 45550 | 45500 | 94 |
| 481 | 20241022 | 113500 | 6154598100 | 45500 | 45550 | 45550 | 45500 | 76 |
| 482 | 20241022 | 113400 | 6151136850 | 45550 | 45550 | 45550 | 45550 | 170 |
| 483 | 20241022 | 113300 | 6143393350 | 45550 | 45550 | 45550 | 45550 | 22 |
| 484 | 20241022 | 113200 | 6142391250 | 45550 | 45600 | 45600 | 45550 | 129 |
| 485 | 20241022 | 113100 | 6136515200 | 45550 | 45550 | 45550 | 45550 | 45 |
| 486 | 20241022 | 113000 | 6134465450 | 45550 | 45600 | 45600 | 45550 | 138 |
| 487 | 20241022 | 112900 | 6128179500 | 45600 | 45600 | 45650 | 45550 | 474 |
| 488 | 20241022 | 112800 | 6106565500 | 45600 | 45600 | 45650 | 45600 | 38 |
| 489 | 20241022 | 112700 | 6104831550 | 45600 | 45550 | 45600 | 45550 | 688 |
| 490 | 20241022 | 112600 | 6073489550 | 45550 | 45600 | 45600 | 45550 | 43 |
| 491 | 20241022 | 112500 | 6071530800 | 45550 | 45550 | 45600 | 45550 | 56 |
| 492 | 20241022 | 112400 | 6068979600 | 45600 | 45550 | 45600 | 45550 | 86 |
| 493 | 20241022 | 112300 | 6065059050 | 45550 | 45550 | 45600 | 45550 | 106 |
| 494 | 20241022 | 112200 | 6060230650 | 45600 | 45550 | 45600 | 45550 | 247 |
| 495 | 20241022 | 112100 | 6048975600 | 45600 | 45600 | 45600 | 45550 | 149 |
| 496 | 20241022 | 112000 | 6042182400 | 45550 | 45550 | 45600 | 45550 | 107 |
| 497 | 20241022 | 111900 | 6037308250 | 45600 | 45600 | 45600 | 45550 | 143 |
| 498 | 20241022 | 111800 | 6030787750 | 45600 | 45550 | 45600 | 45550 | 48 |
| 499 | 20241022 | 111700 | 6028599550 | 45550 | 45600 | 45650 | 45550 | 193 |
| 500 | 20241022 | 111600 | 6019799000 | 45600 | 45600 | 45600 | 45550 | 1102 |
| 501 | 20241022 | 111500 | 5969551250 | 45600 | 45600 | 45600 | 45600 | 256 |
| 502 | 20241022 | 111400 | 5957877650 | 45600 | 45600 | 45600 | 45600 | 37 |
| 503 | 20241022 | 111300 | 5956190450 | 45600 | 45600 | 45650 | 45600 | 158 |
| 504 | 20241022 | 111200 | 5948980400 | 45600 | 45600 | 45650 | 45600 | 53 |
| 505 | 20241022 | 111100 | 5946562250 | 45650 | 45600 | 45650 | 45600 | 94 |
| 506 | 20241022 | 111000 | 5942274050 | 45600 | 45650 | 45650 | 45600 | 422 |
| 507 | 20241022 | 110900 | 5923030550 | 45650 | 45650 | 45650 | 45600 | 186 |
| 508 | 20241022 | 110800 | 5914541300 | 45650 | 45700 | 45700 | 45650 | 156 |
| 509 | 20241022 | 110700 | 5907417150 | 45650 | 45650 | 45650 | 45600 | 193 |
| 510 | 20241022 | 110600 | 5898609250 | 45650 | 45750 | 45750 | 45650 | 96 |
| 511 | 20241022 | 110500 | 5894226600 | 45650 | 45700 | 45750 | 45650 | 322 |
| 512 | 20241022 | 110400 | 5879511100 | 45700 | 45700 | 45700 | 45600 | 401 |
| 513 | 20241022 | 110300 | 5861188500 | 45700 | 45600 | 45700 | 45550 | 1941 |
| 514 | 20241022 | 110200 | 5772611650 | 45600 | 45600 | 45600 | 45600 | 768 |
| 515 | 20241022 | 110100 | 5737590850 | 45600 | 45600 | 45650 | 45600 | 76 |
| 516 | 20241022 | 110000 | 5734123000 | 45600 | 45600 | 45600 | 45600 | 69 |
| 517 | 20241022 | 105900 | 5730976600 | 45600 | 45650 | 45650 | 45600 | 395 |
| 518 | 20241022 | 105800 | 5712946650 | 45600 | 45650 | 45650 | 45600 | 427 |
| 519 | 20241022 | 105700 | 5693475300 | 45600 | 45600 | 45600 | 45550 | 112 |
| 520 | 20241022 | 105600 | 5688368950 | 45550 | 45600 | 45600 | 45550 | 388 |
| 521 | 20241022 | 105500 | 5670693050 | 45550 | 45600 | 45600 | 45550 | 82 |
| 522 | 20241022 | 105400 | 5666957900 | 45550 | 45550 | 45600 | 45550 | 34 |
| 523 | 20241022 | 105300 | 5665409050 | 45550 | 45600 | 45650 | 45550 | 404 |
| 524 | 20241022 | 105200 | 5646987000 | 45600 | 45600 | 45600 | 45600 | 94 |
| 525 | 20241022 | 105100 | 5642700600 | 45600 | 45600 | 45600 | 45600 | 115 |
| 526 | 20241022 | 105000 | 5637456600 | 45600 | 45600 | 45650 | 45600 | 62 |
| 527 | 20241022 | 104900 | 5634628900 | 45600 | 45600 | 45600 | 45600 | 73 |
| 528 | 20241022 | 104800 | 5631300100 | 45600 | 45600 | 45650 | 45600 | 56 |
| 529 | 20241022 | 104700 | 5628746450 | 45650 | 45600 | 45650 | 45600 | 66 |
| 530 | 20241022 | 104600 | 5625735900 | 45650 | 45600 | 45650 | 45600 | 165 |
| 531 | 20241022 | 104500 | 5618211700 | 45600 | 45600 | 45650 | 45600 | 656 |
| 532 | 20241022 | 104400 | 5588296300 | 45600 | 45600 | 45600 | 45600 | 66 |
| 533 | 20241022 | 104300 | 5585286700 | 45600 | 45650 | 45650 | 45600 | 78 |
| 534 | 20241022 | 104200 | 5581727900 | 45600 | 45600 | 45650 | 45600 | 270 |
| 535 | 20241022 | 104100 | 5569412400 | 45600 | 45600 | 45650 | 45600 | 124 |
| 536 | 20241022 | 104000 | 5563756500 | 45600 | 45650 | 45700 | 45600 | 1306 |
| 537 | 20241022 | 103900 | 5504148850 | 45700 | 45700 | 45750 | 45650 | 208 |
| 538 | 20241022 | 103800 | 5494648050 | 45700 | 45650 | 45700 | 45650 | 274 |
| 539 | 20241022 | 103700 | 5482128250 | 45700 | 45700 | 45700 | 45650 | 38 |
| 540 | 20241022 | 103600 | 5480392550 | 45700 | 45650 | 45700 | 45650 | 47 |
| 541 | 20241022 | 103500 | 5478246800 | 45650 | 45700 | 45700 | 45650 | 51 |
| 542 | 20241022 | 103400 | 5475918500 | 45650 | 45700 | 45700 | 45650 | 73 |
| 543 | 20241022 | 103300 | 5472583800 | 45650 | 45650 | 45700 | 45650 | 534 |
| 544 | 20241022 | 103200 | 5448182600 | 45650 | 45600 | 45700 | 45600 | 333 |
| 545 | 20241022 | 103100 | 5432978100 | 45650 | 45550 | 45650 | 45550 | 567 |
| 546 | 20241022 | 103000 | 5407114900 | 45550 | 45550 | 45600 | 45550 | 159 |
| 547 | 20241022 | 102900 | 5399870600 | 45550 | 45500 | 45550 | 45500 | 229 |
| 548 | 20241022 | 102800 | 5389449350 | 45500 | 45500 | 45500 | 45500 | 62 |
| 549 | 20241022 | 102700 | 5386628350 | 45500 | 45500 | 45550 | 45500 | 59 |
| 550 | 20241022 | 102600 | 5383943700 | 45500 | 45500 | 45550 | 45500 | 156 |
| 551 | 20241022 | 102500 | 5376843750 | 45500 | 45500 | 45550 | 45500 | 773 |
| 552 | 20241022 | 102400 | 5341671800 | 45500 | 45500 | 45550 | 45500 | 143 |
| 553 | 20241022 | 102300 | 5335165050 | 45550 | 45550 | 45550 | 45450 | 404 |
| 554 | 20241022 | 102200 | 5316766700 | 45550 | 45350 | 45550 | 45350 | 906 |
| 555 | 20241022 | 102100 | 5275501800 | 45350 | 45500 | 45600 | 45350 | 2412 |
| 556 | 20241022 | 102000 | 5165840900 | 45550 | 45600 | 45600 | 45550 | 1560 |
| 557 | 20241022 | 101900 | 5094779200 | 45600 | 45500 | 45600 | 45500 | 817 |
| 558 | 20241022 | 101800 | 5057571450 | 45500 | 45550 | 45550 | 45450 | 177 |
| 559 | 20241022 | 101700 | 5049518400 | 45500 | 45450 | 45500 | 45450 | 27 |
| 560 | 20241022 | 101600 | 5048290050 | 45450 | 45450 | 45550 | 45300 | 2926 |
| 561 | 20241022 | 101500 | 4915281750 | 45450 | 45500 | 45550 | 45450 | 1089 |
| 562 | 20241022 | 101400 | 4865730200 | 45500 | 45550 | 45550 | 45500 | 1567 |
| 563 | 20241022 | 101300 | 4794381400 | 45600 | 45700 | 45700 | 45600 | 400 |
| 564 | 20241022 | 101200 | 4776138600 | 45650 | 45650 | 45650 | 45650 | 370 |
| 565 | 20241022 | 101100 | 4759248100 | 45600 | 45650 | 45650 | 45600 | 56 |
| 566 | 20241022 | 101000 | 4756693900 | 45600 | 45600 | 45650 | 45550 | 1489 |
| 567 | 20241022 | 100900 | 4688789000 | 45650 | 45650 | 45650 | 45650 | 160 |
| 568 | 20241022 | 100800 | 4681485000 | 45650 | 45700 | 45700 | 45650 | 625 |
| 569 | 20241022 | 100700 | 4652953200 | 45700 | 45750 | 45750 | 45700 | 535 |
| 570 | 20241022 | 100600 | 4628502600 | 45750 | 45750 | 45750 | 45700 | 132 |
| 571 | 20241022 | 100500 | 4622469350 | 45750 | 45850 | 45850 | 45700 | 3476 |
| 572 | 20241022 | 100400 | 4463314550 | 45850 | 45850 | 45850 | 45850 | 90 |
| 573 | 20241022 | 100300 | 4459188050 | 45850 | 45900 | 45900 | 45850 | 3176 |
| 574 | 20241022 | 100200 | 4313494400 | 45950 | 45950 | 45950 | 45900 | 183 |
| 575 | 20241022 | 100100 | 4305087300 | 45950 | 45950 | 45950 | 45900 | 3142 |
| 576 | 20241022 | 100000 | 4160729900 | 46000 | 46050 | 46100 | 45950 | 3269 |
| 577 | 20241022 | 095900 | 4010322400 | 46050 | 46050 | 46100 | 46050 | 1375 |
| 578 | 20241022 | 095800 | 3947002900 | 46050 | 46050 | 46100 | 46050 | 1083 |
| 579 | 20241022 | 095700 | 3897123450 | 46100 | 46050 | 46100 | 46050 | 1762 |
| 580 | 20241022 | 095600 | 3815981900 | 46050 | 46000 | 46050 | 45950 | 4447 |
| 581 | 20241022 | 095500 | 3611480000 | 45950 | 45900 | 46000 | 45900 | 4238 |
| 582 | 20241022 | 095400 | 3416718850 | 45950 | 45850 | 45950 | 45850 | 4904 |
| 583 | 20241022 | 095300 | 3191746700 | 45850 | 45850 | 45850 | 45800 | 43 |
| 584 | 20241022 | 095200 | 3189776400 | 45850 | 45850 | 45850 | 45800 | 269 |
| 585 | 20241022 | 095100 | 3177443150 | 45850 | 45900 | 45900 | 45800 | 747 |
| 586 | 20241022 | 095000 | 3143193400 | 45900 | 45850 | 45900 | 45850 | 440 |
| 587 | 20241022 | 094900 | 3122998400 | 45900 | 45850 | 45900 | 45800 | 125 |
| 588 | 20241022 | 094800 | 3117267100 | 45850 | 45800 | 45900 | 45800 | 102 |
| 589 | 20241022 | 094700 | 3112593850 | 45900 | 45900 | 45900 | 45800 | 44 |
| 590 | 20241022 | 094600 | 3110575550 | 45900 | 45900 | 45900 | 45800 | 2117 |
| 591 | 20241022 | 094500 | 3013538300 | 45900 | 45900 | 45950 | 45900 | 737 |
| 592 | 20241022 | 094400 | 2979702900 | 45900 | 45950 | 45950 | 45900 | 1933 |
| 593 | 20241022 | 094300 | 2890951350 | 45950 | 45900 | 45950 | 45900 | 390 |
| 594 | 20241022 | 094200 | 2873031950 | 45950 | 45950 | 45950 | 45950 | 54 |
| 595 | 20241022 | 094100 | 2870550650 | 45950 | 45950 | 45950 | 45900 | 141 |
| 596 | 20241022 | 094000 | 2864072000 | 45950 | 45900 | 46000 | 45900 | 950 |
| 597 | 20241022 | 093900 | 2820420850 | 45900 | 45850 | 45950 | 45850 | 181 |
| 598 | 20241022 | 093800 | 2812112100 | 45900 | 45900 | 45900 | 45800 | 510 |
| 599 | 20241022 | 093700 | 2788708850 | 45850 | 45900 | 45900 | 45850 | 1134 |
| 600 | 20241022 | 093600 | 2736704450 | 45900 | 45850 | 45900 | 45850 | 48 |
| 601 | 20241022 | 093500 | 2734502250 | 45900 | 45950 | 46000 | 45900 | 590 |
| 602 | 20241022 | 093400 | 2707400700 | 46000 | 46000 | 46000 | 45950 | 290 |
| 603 | 20241022 | 093300 | 2694074350 | 46050 | 46000 | 46050 | 45850 | 2931 |
| 604 | 20241022 | 093200 | 2559497600 | 46000 | 46000 | 46050 | 45950 | 413 |
| 605 | 20241022 | 093100 | 2540498000 | 46000 | 46050 | 46050 | 45950 | 2274 |
| 606 | 20241022 | 093000 | 2435805100 | 46050 | 46050 | 46100 | 46050 | 1236 |
| 607 | 20241022 | 092900 | 2378850150 | 46000 | 46050 | 46100 | 46000 | 2542 |
| 608 | 20241022 | 092800 | 2261768250 | 46050 | 45900 | 46050 | 45900 | 4203 |
| 609 | 20241022 | 092700 | 2068502950 | 45900 | 45850 | 45900 | 45800 | 477 |
| 610 | 20241022 | 092600 | 2046615600 | 45850 | 45850 | 45850 | 45750 | 77 |
| 611 | 20241022 | 092500 | 2043086000 | 45750 | 45700 | 45850 | 45700 | 1181 |
| 612 | 20241022 | 092400 | 1989004650 | 45700 | 45600 | 45700 | 45600 | 554 |
| 613 | 20241022 | 092300 | 1963729200 | 45600 | 45750 | 45750 | 45600 | 730 |
| 614 | 20241022 | 092200 | 1930386100 | 45750 | 45700 | 45800 | 45650 | 183 |
| 615 | 20241022 | 092100 | 1922027200 | 45700 | 45800 | 45800 | 45650 | 1606 |
| 616 | 20241022 | 092000 | 1848615100 | 45800 | 45800 | 45800 | 45750 | 235 |
| 617 | 20241022 | 091900 | 1837852450 | 45800 | 45750 | 45800 | 45700 | 466 |
| 618 | 20241022 | 091800 | 1816520050 | 45700 | 45800 | 45800 | 45700 | 792 |
| 619 | 20241022 | 091700 | 1780300000 | 45800 | 45750 | 45800 | 45750 | 154 |
| 620 | 20241022 | 091600 | 1773253800 | 45800 | 45850 | 45850 | 45750 | 990 |
| 621 | 20241022 | 091500 | 1727882950 | 45850 | 45900 | 45950 | 45800 | 1153 |
| 622 | 20241022 | 091400 | 1674973300 | 45950 | 45750 | 46000 | 45750 | 2391 |
| 623 | 20241022 | 091300 | 1565240000 | 45750 | 45750 | 45800 | 45750 | 218 |
| 624 | 20241022 | 091200 | 1555261800 | 45700 | 45700 | 45800 | 45700 | 493 |
| 625 | 20241022 | 091100 | 1532711800 | 45650 | 46050 | 46050 | 45650 | 3390 |
| 626 | 20241022 | 091000 | 1377214650 | 46050 | 45800 | 46050 | 45800 | 3270 |
| 627 | 20241022 | 090900 | 1226917150 | 45800 | 45950 | 45950 | 45800 | 2928 |
| 628 | 20241022 | 090800 | 1092586350 | 45950 | 46050 | 46100 | 45950 | 1087 |
| 629 | 20241022 | 090700 | 1042571500 | 46000 | 46100 | 46100 | 45950 | 2027 |
| 630 | 20241022 | 090600 | 949205900 | 46100 | 45950 | 46150 | 45900 | 6198 |
| 631 | 20241022 | 090500 | 664176600 | 45900 | 45650 | 46000 | 45650 | 7320 |
| 632 | 20241022 | 090400 | 328672350 | 45550 | 45550 | 45700 | 45500 | 1072 |
| 633 | 20241022 | 090300 | 279790950 | 45550 | 45500 | 45600 | 45500 | 552 |
| 634 | 20241022 | 090200 | 254658650 | 45500 | 45350 | 45500 | 45350 | 362 |
| 635 | 20241022 | 090100 | 238231650 | 45300 | 45250 | 45550 | 45200 | 2160 |
| 636 | 20241022 | 090000 | 140248250 | 45200 | 45350 | 45350 | 45200 | 3094 |