32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 185300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 19159 |
| 3 | 20241017 | 185200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20241017 | 185100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20241017 | 185000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20241017 | 184900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20241017 | 184800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20241017 | 184700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20241017 | 184600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20241017 | 184500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20241017 | 184400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20241017 | 184300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20241017 | 184200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20241017 | 184100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20241017 | 184000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20241017 | 183900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20241017 | 183800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20241017 | 183700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20241017 | 183600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20241017 | 183500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20241017 | 183400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20241017 | 183300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20241017 | 183200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20241017 | 183100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20241017 | 183000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20241017 | 182900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20241017 | 182800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20241017 | 182700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20241017 | 182600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20241017 | 182500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20241017 | 182400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20241017 | 182300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 19159 |
| 33 | 20241017 | 182200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20241017 | 182100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20241017 | 182000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20241017 | 181900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20241017 | 181800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20241017 | 181700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20241017 | 181600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20241017 | 181500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20241017 | 181400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20241017 | 181300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20241017 | 181200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20241017 | 181100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20241017 | 181000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20241017 | 180900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20241017 | 180800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20241017 | 180700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20241017 | 180600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20241017 | 180500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20241017 | 180400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20241017 | 180300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20241017 | 180200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20241017 | 180100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20241017 | 180000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20241017 | 175900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20241017 | 175800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20241017 | 175700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20241017 | 175600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20241017 | 175500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20241017 | 175400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20241017 | 175300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 19159 |
| 63 | 20241017 | 175200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20241017 | 175100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20241017 | 175000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20241017 | 174900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20241017 | 174800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20241017 | 174700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20241017 | 174600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20241017 | 174500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20241017 | 174400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20241017 | 174300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20241017 | 174200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20241017 | 174100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20241017 | 174000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20241017 | 173900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20241017 | 173800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20241017 | 173700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20241017 | 173600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20241017 | 173500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20241017 | 173400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20241017 | 173300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20241017 | 173200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20241017 | 173100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20241017 | 173000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20241017 | 172900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20241017 | 172800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20241017 | 172700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20241017 | 172600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20241017 | 172500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20241017 | 172400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20241017 | 172300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 19159 |
| 93 | 20241017 | 172200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20241017 | 172100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20241017 | 172000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20241017 | 171900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20241017 | 171800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20241017 | 171700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20241017 | 171600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20241017 | 171500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20241017 | 171400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20241017 | 171300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20241017 | 171200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20241017 | 171100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20241017 | 171000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20241017 | 170900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20241017 | 170800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20241017 | 170700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20241017 | 170600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20241017 | 170500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20241017 | 170400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20241017 | 170300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20241017 | 170200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20241017 | 170100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20241017 | 170000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20241017 | 165900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20241017 | 165800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20241017 | 165700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20241017 | 165600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20241017 | 165500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20241017 | 165400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20241017 | 165300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 19159 |
| 123 | 20241017 | 165200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20241017 | 165100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20241017 | 165000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20241017 | 164900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20241017 | 164800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20241017 | 164700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20241017 | 164600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20241017 | 164500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20241017 | 164400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20241017 | 164300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20241017 | 164200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20241017 | 164100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20241017 | 164000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20241017 | 163900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20241017 | 163800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20241017 | 163700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20241017 | 163600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20241017 | 163500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20241017 | 163400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20241017 | 163300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20241017 | 163200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20241017 | 163100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20241017 | 163000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20241017 | 162900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20241017 | 162800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20241017 | 162700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20241017 | 162600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20241017 | 162500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20241017 | 162400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20241017 | 162300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 19159 |
| 153 | 20241017 | 162200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20241017 | 162100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20241017 | 162000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20241017 | 161900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20241017 | 161800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20241017 | 161700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20241017 | 161600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20241017 | 161500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20241017 | 161400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20241017 | 161300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20241017 | 161200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20241017 | 161100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20241017 | 161000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20241017 | 160900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20241017 | 160800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20241017 | 160700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20241017 | 160600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20241017 | 160500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20241017 | 160400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20241017 | 160300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20241017 | 160200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20241017 | 160100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20241017 | 160000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20241017 | 155900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20241017 | 155800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20241017 | 155700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20241017 | 155600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20241017 | 155500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20241017 | 155400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20241017 | 155300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 19159 |
| 183 | 20241017 | 155200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20241017 | 155100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20241017 | 155000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20241017 | 154900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20241017 | 154800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20241017 | 154700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20241017 | 154600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20241017 | 154500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20241017 | 154400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20241017 | 154300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20241017 | 154200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20241017 | 154100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20241017 | 154000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20241017 | 153900 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20241017 | 153800 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20241017 | 153700 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20241017 | 153600 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20241017 | 153500 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20241017 | 153400 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20241017 | 153300 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20241017 | 153200 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20241017 | 153100 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20241017 | 153000 | 34577201600 | 44550 | 44550 | 44550 | 44550 | 19159 |
| 206 | 20241017 | 152900 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20241017 | 152800 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20241017 | 152700 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20241017 | 152600 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20241017 | 152500 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20241017 | 152400 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20241017 | 152300 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 213 | 20241017 | 152200 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20241017 | 152100 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20241017 | 152000 | 33723668150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20241017 | 151900 | 33723668150 | 44600 | 44550 | 44650 | 44550 | 946 |
| 217 | 20241017 | 151800 | 33681479350 | 44600 | 44600 | 44600 | 44550 | 886 |
| 218 | 20241017 | 151700 | 33641986300 | 44600 | 44600 | 44650 | 44550 | 1480 |
| 219 | 20241017 | 151600 | 33575979550 | 44600 | 44600 | 44650 | 44550 | 889 |
| 220 | 20241017 | 151500 | 33536345950 | 44600 | 44550 | 44650 | 44550 | 1354 |
| 221 | 20241017 | 151400 | 33475976600 | 44550 | 44600 | 44600 | 44550 | 1018 |
| 222 | 20241017 | 151300 | 33430578650 | 44600 | 44600 | 44600 | 44550 | 419 |
| 223 | 20241017 | 151200 | 33411899650 | 44550 | 44500 | 44600 | 44500 | 1570 |
| 224 | 20241017 | 151100 | 33341964650 | 44500 | 44550 | 44550 | 44500 | 431 |
| 225 | 20241017 | 151000 | 33322774450 | 44550 | 44550 | 44600 | 44550 | 1388 |
| 226 | 20241017 | 150900 | 33260928050 | 44550 | 44550 | 44600 | 44550 | 1539 |
| 227 | 20241017 | 150800 | 33192349400 | 44550 | 44500 | 44600 | 44500 | 2011 |
| 228 | 20241017 | 150700 | 33102823700 | 44500 | 44500 | 44650 | 44450 | 1687 |
| 229 | 20241017 | 150600 | 33027673550 | 44450 | 44450 | 44550 | 44400 | 1683 |
| 230 | 20241017 | 150500 | 32952818900 | 44450 | 44450 | 44600 | 44450 | 1228 |
| 231 | 20241017 | 150400 | 32898181300 | 44500 | 44450 | 44550 | 44350 | 4607 |
| 232 | 20241017 | 150300 | 32693555200 | 44500 | 44350 | 44500 | 44350 | 2504 |
| 233 | 20241017 | 150200 | 32582417450 | 44400 | 44500 | 44500 | 44350 | 3311 |
| 234 | 20241017 | 150100 | 32435307950 | 44500 | 44450 | 44650 | 44400 | 2468 |
| 235 | 20241017 | 150000 | 32325569850 | 44500 | 44550 | 44600 | 44450 | 2205 |
| 236 | 20241017 | 145900 | 32227413100 | 44500 | 44550 | 44650 | 44450 | 2283 |
| 237 | 20241017 | 145800 | 32125766150 | 44550 | 44400 | 44650 | 44350 | 7395 |
| 238 | 20241017 | 145700 | 31796347250 | 44350 | 44550 | 44550 | 44350 | 4931 |
| 239 | 20241017 | 145600 | 31577014850 | 44550 | 44600 | 44600 | 44450 | 2477 |
| 240 | 20241017 | 145500 | 31466747100 | 44600 | 44650 | 44700 | 44500 | 3572 |
| 241 | 20241017 | 145400 | 31307589750 | 44650 | 44700 | 44750 | 44550 | 2922 |
| 242 | 20241017 | 145300 | 31177084250 | 44700 | 44800 | 44850 | 44550 | 5515 |
| 243 | 20241017 | 145200 | 30931007700 | 44800 | 44750 | 44850 | 44750 | 703 |
| 244 | 20241017 | 145100 | 30899539300 | 44800 | 44700 | 44800 | 44700 | 1158 |
| 245 | 20241017 | 145000 | 30847747300 | 44750 | 44750 | 44750 | 44650 | 1534 |
| 246 | 20241017 | 144900 | 30779169950 | 44700 | 44800 | 44800 | 44700 | 3284 |
| 247 | 20241017 | 144800 | 30632346150 | 44800 | 44800 | 44800 | 44700 | 1311 |
| 248 | 20241017 | 144700 | 30573657450 | 44800 | 44800 | 44850 | 44750 | 2428 |
| 249 | 20241017 | 144600 | 30464958500 | 44800 | 44850 | 44900 | 44800 | 1814 |
| 250 | 20241017 | 144500 | 30383614450 | 44850 | 44850 | 44900 | 44800 | 747 |
| 251 | 20241017 | 144400 | 30350113700 | 44850 | 44850 | 44950 | 44750 | 4217 |
| 252 | 20241017 | 144300 | 30161055000 | 44850 | 44900 | 45000 | 44700 | 1673 |
| 253 | 20241017 | 144200 | 30086091150 | 44850 | 44800 | 45000 | 44800 | 5564 |
| 254 | 20241017 | 144100 | 29836493900 | 44800 | 44750 | 44900 | 44700 | 1380 |
| 255 | 20241017 | 144000 | 29774671450 | 44750 | 44700 | 44750 | 44650 | 11894 |
| 256 | 20241017 | 143900 | 29243306400 | 44700 | 44800 | 44850 | 44700 | 7116 |
| 257 | 20241017 | 143800 | 28925080500 | 44800 | 44800 | 44850 | 44750 | 2712 |
| 258 | 20241017 | 143700 | 28803644350 | 44800 | 44850 | 44850 | 44800 | 3839 |
| 259 | 20241017 | 143600 | 28631603900 | 44900 | 44800 | 44950 | 44750 | 4134 |
| 260 | 20241017 | 143500 | 28446183150 | 44800 | 44800 | 44900 | 44800 | 366 |
| 261 | 20241017 | 143400 | 28429777300 | 44800 | 44850 | 44900 | 44800 | 1441 |
| 262 | 20241017 | 143300 | 28365147700 | 44850 | 44850 | 44950 | 44750 | 3448 |
| 263 | 20241017 | 143200 | 28210471200 | 44800 | 44950 | 44950 | 44800 | 1440 |
| 264 | 20241017 | 143100 | 28145867400 | 44900 | 44950 | 45000 | 44900 | 1371 |
| 265 | 20241017 | 143000 | 28084243350 | 44950 | 45000 | 45050 | 44950 | 688 |
| 266 | 20241017 | 142900 | 28053269450 | 45000 | 44950 | 45050 | 44950 | 550 |
| 267 | 20241017 | 142800 | 28028501050 | 44950 | 45000 | 45050 | 44950 | 360 |
| 268 | 20241017 | 142700 | 28012300700 | 44950 | 44950 | 45050 | 44950 | 621 |
| 269 | 20241017 | 142600 | 27984355950 | 44950 | 44950 | 45000 | 44950 | 309 |
| 270 | 20241017 | 142500 | 27970465600 | 45000 | 45000 | 45000 | 44950 | 414 |
| 271 | 20241017 | 142400 | 27951852750 | 45000 | 45000 | 45050 | 44950 | 1257 |
| 272 | 20241017 | 142300 | 27895287600 | 45000 | 44950 | 45000 | 44950 | 437 |
| 273 | 20241017 | 142200 | 27875641800 | 44950 | 45000 | 45000 | 44950 | 350 |
| 274 | 20241017 | 142100 | 27859900850 | 45000 | 44950 | 45050 | 44900 | 1436 |
| 275 | 20241017 | 142000 | 27795350850 | 45000 | 44900 | 45000 | 44900 | 393 |
| 276 | 20241017 | 141900 | 27777670500 | 44900 | 44850 | 44950 | 44850 | 1889 |
| 277 | 20241017 | 141800 | 27692880800 | 44900 | 44850 | 44900 | 44800 | 1824 |
| 278 | 20241017 | 141700 | 27611093350 | 44850 | 44900 | 44950 | 44850 | 880 |
| 279 | 20241017 | 141600 | 27571598650 | 44950 | 44900 | 45000 | 44900 | 1662 |
| 280 | 20241017 | 141500 | 27496849900 | 44950 | 45000 | 45050 | 44900 | 939 |
| 281 | 20241017 | 141400 | 27454620850 | 45000 | 44950 | 45100 | 44950 | 202 |
| 282 | 20241017 | 141300 | 27445531000 | 44950 | 44850 | 45100 | 44850 | 3107 |
| 283 | 20241017 | 141200 | 27305803950 | 44850 | 44950 | 44950 | 44850 | 1611 |
| 284 | 20241017 | 141100 | 27233502850 | 44950 | 45000 | 45000 | 44950 | 1216 |
| 285 | 20241017 | 141000 | 27178817650 | 45000 | 45050 | 45100 | 45000 | 612 |
| 286 | 20241017 | 140900 | 27151264900 | 45050 | 45050 | 45050 | 45000 | 64 |
| 287 | 20241017 | 140800 | 27148382650 | 45000 | 45000 | 45050 | 45000 | 1558 |
| 288 | 20241017 | 140700 | 27078256850 | 45000 | 45050 | 45050 | 45000 | 1529 |
| 289 | 20241017 | 140600 | 27009447600 | 45000 | 45000 | 45050 | 45000 | 277 |
| 290 | 20241017 | 140500 | 26996977350 | 45050 | 45150 | 45150 | 45000 | 5127 |
| 291 | 20241017 | 140400 | 26766085950 | 45200 | 45150 | 45200 | 45100 | 519 |
| 292 | 20241017 | 140300 | 26742636850 | 45150 | 45100 | 45150 | 45100 | 58 |
| 293 | 20241017 | 140200 | 26740019700 | 45100 | 45150 | 45150 | 45050 | 1822 |
| 294 | 20241017 | 140100 | 26657848750 | 45150 | 45100 | 45150 | 45100 | 804 |
| 295 | 20241017 | 140000 | 26621553500 | 45100 | 45100 | 45150 | 45100 | 245 |
| 296 | 20241017 | 135900 | 26610503500 | 45100 | 45050 | 45150 | 45050 | 2230 |
| 297 | 20241017 | 135800 | 26509883050 | 45050 | 45050 | 45100 | 45050 | 359 |
| 298 | 20241017 | 135700 | 26493706400 | 45100 | 45150 | 45250 | 45100 | 4267 |
| 299 | 20241017 | 135600 | 26300889200 | 45150 | 45150 | 45200 | 45150 | 668 |
| 300 | 20241017 | 135500 | 26270724250 | 45150 | 45150 | 45150 | 45050 | 776 |
| 301 | 20241017 | 135400 | 26235694850 | 45100 | 45100 | 45150 | 45050 | 1312 |
| 302 | 20241017 | 135300 | 26176509450 | 45100 | 45100 | 45150 | 45100 | 197 |
| 303 | 20241017 | 135200 | 26167619900 | 45100 | 45150 | 45150 | 45100 | 222 |
| 304 | 20241017 | 135100 | 26157601500 | 45150 | 45100 | 45150 | 45100 | 387 |
| 305 | 20241017 | 135000 | 26140143800 | 45100 | 45050 | 45150 | 45000 | 2508 |
| 306 | 20241017 | 134900 | 26027061600 | 45050 | 45100 | 45150 | 45050 | 1632 |
| 307 | 20241017 | 134800 | 25953409250 | 45100 | 45050 | 45150 | 45050 | 561 |
| 308 | 20241017 | 134700 | 25928109550 | 45050 | 45150 | 45150 | 45050 | 1014 |
| 309 | 20241017 | 134600 | 25882381250 | 45150 | 45100 | 45150 | 45100 | 145 |
| 310 | 20241017 | 134500 | 25875838700 | 45100 | 45050 | 45150 | 45050 | 520 |
| 311 | 20241017 | 134400 | 25852387700 | 45050 | 45100 | 45150 | 45050 | 1220 |
| 312 | 20241017 | 134300 | 25797358300 | 45150 | 45150 | 45150 | 45100 | 218 |
| 313 | 20241017 | 134200 | 25787523000 | 45100 | 45100 | 45150 | 45050 | 815 |
| 314 | 20241017 | 134100 | 25750767100 | 45050 | 45100 | 45100 | 45050 | 1145 |
| 315 | 20241017 | 134000 | 25699130450 | 45100 | 45050 | 45100 | 45050 | 553 |
| 316 | 20241017 | 133900 | 25674209450 | 45050 | 45100 | 45100 | 45050 | 185 |
| 317 | 20241017 | 133800 | 25665867300 | 45100 | 45100 | 45150 | 45050 | 690 |
| 318 | 20241017 | 133700 | 25634770850 | 45050 | 45050 | 45100 | 45050 | 174 |
| 319 | 20241017 | 133600 | 25626927200 | 45050 | 45050 | 45100 | 45050 | 425 |
| 320 | 20241017 | 133500 | 25607778250 | 45050 | 45100 | 45150 | 45050 | 309 |
| 321 | 20241017 | 133400 | 25593843700 | 45100 | 45150 | 45150 | 45050 | 834 |
| 322 | 20241017 | 133300 | 25556247000 | 45100 | 45150 | 45150 | 45100 | 1898 |
| 323 | 20241017 | 133200 | 25470636650 | 45150 | 45150 | 45150 | 45100 | 389 |
| 324 | 20241017 | 133100 | 25453076700 | 45150 | 45100 | 45150 | 45000 | 1136 |
| 325 | 20241017 | 133000 | 25401876450 | 45100 | 45000 | 45100 | 44900 | 740 |
| 326 | 20241017 | 132900 | 25368579300 | 44950 | 45000 | 45050 | 44950 | 1023 |
| 327 | 20241017 | 132800 | 25322548950 | 44950 | 44850 | 45050 | 44850 | 1508 |
| 328 | 20241017 | 132700 | 25254734550 | 44800 | 45050 | 45050 | 44800 | 6937 |
| 329 | 20241017 | 132600 | 24942828850 | 45100 | 45150 | 45150 | 45050 | 2637 |
| 330 | 20241017 | 132500 | 24823909050 | 45150 | 45100 | 45150 | 45100 | 339 |
| 331 | 20241017 | 132400 | 24808604850 | 45100 | 45100 | 45150 | 45100 | 388 |
| 332 | 20241017 | 132300 | 24791093500 | 45100 | 45150 | 45200 | 45100 | 2066 |
| 333 | 20241017 | 132200 | 24697816600 | 45150 | 45150 | 45200 | 45150 | 628 |
| 334 | 20241017 | 132100 | 24669433600 | 45150 | 45300 | 45350 | 45150 | 2436 |
| 335 | 20241017 | 132000 | 24559243300 | 45350 | 45300 | 45350 | 45250 | 358 |
| 336 | 20241017 | 131900 | 24543025400 | 45250 | 45350 | 45350 | 45250 | 293 |
| 337 | 20241017 | 131800 | 24529751350 | 45350 | 45250 | 45350 | 45250 | 698 |
| 338 | 20241017 | 131700 | 24498113900 | 45300 | 45250 | 45300 | 45250 | 734 |
| 339 | 20241017 | 131600 | 24464864700 | 45250 | 45250 | 45300 | 45250 | 88 |
| 340 | 20241017 | 131500 | 24460882450 | 45250 | 45300 | 45300 | 45250 | 289 |
| 341 | 20241017 | 131400 | 24447803950 | 45300 | 45250 | 45300 | 45200 | 498 |
| 342 | 20241017 | 131300 | 24425266800 | 45250 | 45250 | 45250 | 45200 | 431 |
| 343 | 20241017 | 131200 | 24405765100 | 45250 | 45200 | 45250 | 45150 | 696 |
| 344 | 20241017 | 131100 | 24374298050 | 45200 | 45150 | 45200 | 45150 | 739 |
| 345 | 20241017 | 131000 | 24340929000 | 45150 | 45250 | 45250 | 45150 | 1077 |
| 346 | 20241017 | 130900 | 24292254850 | 45200 | 45300 | 45300 | 45200 | 575 |
| 347 | 20241017 | 130800 | 24266235750 | 45250 | 45250 | 45300 | 45200 | 742 |
| 348 | 20241017 | 130700 | 24232662200 | 45250 | 45400 | 45400 | 45250 | 1582 |
| 349 | 20241017 | 130600 | 24160908850 | 45400 | 45300 | 45400 | 45250 | 2399 |
| 350 | 20241017 | 130500 | 24052146700 | 45300 | 45300 | 45350 | 45300 | 271 |
| 351 | 20241017 | 130400 | 24039865050 | 45300 | 45350 | 45400 | 45300 | 620 |
| 352 | 20241017 | 130300 | 24011751100 | 45350 | 45350 | 45400 | 45300 | 1316 |
| 353 | 20241017 | 130200 | 23952049900 | 45350 | 45300 | 45350 | 45300 | 426 |
| 354 | 20241017 | 130100 | 23932731850 | 45300 | 45350 | 45350 | 45300 | 582 |
| 355 | 20241017 | 130000 | 23906338600 | 45350 | 45350 | 45350 | 45250 | 711 |
| 356 | 20241017 | 125900 | 23874122350 | 45300 | 45350 | 45350 | 45300 | 230 |
| 357 | 20241017 | 125800 | 23863695500 | 45350 | 45300 | 45350 | 45250 | 732 |
| 358 | 20241017 | 125700 | 23830541900 | 45300 | 45300 | 45300 | 45250 | 506 |
| 359 | 20241017 | 125600 | 23807637700 | 45300 | 45250 | 45300 | 45250 | 231 |
| 360 | 20241017 | 125500 | 23797174600 | 45300 | 45200 | 45300 | 45200 | 235 |
| 361 | 20241017 | 125400 | 23786530250 | 45200 | 45200 | 45300 | 45200 | 81 |
| 362 | 20241017 | 125300 | 23782865250 | 45200 | 45250 | 45250 | 45200 | 721 |
| 363 | 20241017 | 125200 | 23750248050 | 45200 | 45200 | 45250 | 45100 | 3573 |
| 364 | 20241017 | 125100 | 23588900150 | 45200 | 45200 | 45250 | 45200 | 602 |
| 365 | 20241017 | 125000 | 23561683950 | 45200 | 45250 | 45250 | 45200 | 477 |
| 366 | 20241017 | 124900 | 23540111550 | 45200 | 45150 | 45250 | 45100 | 1696 |
| 367 | 20241017 | 124800 | 23463501350 | 45150 | 45150 | 45200 | 45150 | 553 |
| 368 | 20241017 | 124700 | 23438530650 | 45200 | 45200 | 45200 | 45150 | 1401 |
| 369 | 20241017 | 124600 | 23375207450 | 45200 | 45250 | 45250 | 45200 | 507 |
| 370 | 20241017 | 124500 | 23352283000 | 45250 | 45250 | 45300 | 45200 | 924 |
| 371 | 20241017 | 124400 | 23310476400 | 45300 | 45250 | 45300 | 45250 | 710 |
| 372 | 20241017 | 124300 | 23278333550 | 45250 | 45300 | 45300 | 45250 | 621 |
| 373 | 20241017 | 124200 | 23250216550 | 45300 | 45350 | 45350 | 45250 | 566 |
| 374 | 20241017 | 124100 | 23224579350 | 45300 | 45300 | 45350 | 45300 | 874 |
| 375 | 20241017 | 124000 | 23184987100 | 45350 | 45350 | 45350 | 45350 | 215 |
| 376 | 20241017 | 123900 | 23175236850 | 45400 | 45300 | 45400 | 45300 | 769 |
| 377 | 20241017 | 123800 | 23140352650 | 45300 | 45250 | 45300 | 45250 | 17 |
| 378 | 20241017 | 123700 | 23139582600 | 45300 | 45400 | 45400 | 45300 | 224 |
| 379 | 20241017 | 123600 | 23129431850 | 45400 | 45300 | 45400 | 45200 | 4020 |
| 380 | 20241017 | 123500 | 22947456550 | 45350 | 45400 | 45450 | 45300 | 3729 |
| 381 | 20241017 | 123400 | 22778268400 | 45450 | 45450 | 45450 | 45400 | 595 |
| 382 | 20241017 | 123300 | 22751232100 | 45450 | 45400 | 45450 | 45400 | 145 |
| 383 | 20241017 | 123200 | 22744644450 | 45400 | 45350 | 45400 | 45350 | 676 |
| 384 | 20241017 | 123100 | 22713955700 | 45400 | 45500 | 45500 | 45350 | 4052 |
| 385 | 20241017 | 123000 | 22529887650 | 45500 | 45450 | 45500 | 45400 | 1060 |
| 386 | 20241017 | 122900 | 22481696100 | 45450 | 45400 | 45450 | 45400 | 598 |
| 387 | 20241017 | 122800 | 22454518850 | 45400 | 45400 | 45450 | 45400 | 341 |
| 388 | 20241017 | 122700 | 22439024550 | 45400 | 45450 | 45450 | 45300 | 788 |
| 389 | 20241017 | 122600 | 22403218300 | 45400 | 45250 | 45400 | 45250 | 1048 |
| 390 | 20241017 | 122500 | 22355750550 | 45250 | 45300 | 45300 | 45250 | 482 |
| 391 | 20241017 | 122400 | 22333932150 | 45300 | 45250 | 45300 | 45250 | 677 |
| 392 | 20241017 | 122300 | 22303290150 | 45300 | 45400 | 45400 | 45250 | 2655 |
| 393 | 20241017 | 122200 | 22182971400 | 45400 | 45400 | 45400 | 45350 | 561 |
| 394 | 20241017 | 122100 | 22157503250 | 45400 | 45400 | 45450 | 45350 | 2507 |
| 395 | 20241017 | 122000 | 22043646650 | 45450 | 45400 | 45450 | 45400 | 594 |
| 396 | 20241017 | 121900 | 22016651550 | 45400 | 45300 | 45450 | 45300 | 1814 |
| 397 | 20241017 | 121800 | 21934324500 | 45350 | 45350 | 45350 | 45300 | 534 |
| 398 | 20241017 | 121700 | 21910110100 | 45350 | 45300 | 45350 | 45300 | 451 |
| 399 | 20241017 | 121600 | 21889659700 | 45350 | 45350 | 45350 | 45300 | 415 |
| 400 | 20241017 | 121500 | 21870856200 | 45350 | 45300 | 45400 | 45300 | 1187 |
| 401 | 20241017 | 121400 | 21817005500 | 45300 | 45350 | 45350 | 45300 | 213 |
| 402 | 20241017 | 121300 | 21807356500 | 45300 | 45350 | 45350 | 45300 | 846 |
| 403 | 20241017 | 121200 | 21768995650 | 45300 | 45300 | 45350 | 45300 | 749 |
| 404 | 20241017 | 121100 | 21735061150 | 45300 | 45350 | 45350 | 45300 | 450 |
| 405 | 20241017 | 121000 | 21714657300 | 45350 | 45350 | 45350 | 45300 | 267 |
| 406 | 20241017 | 120900 | 21702550350 | 45300 | 45300 | 45300 | 45300 | 227 |
| 407 | 20241017 | 120800 | 21692267250 | 45300 | 45350 | 45350 | 45300 | 81 |
| 408 | 20241017 | 120700 | 21688597450 | 45300 | 45300 | 45350 | 45300 | 361 |
| 409 | 20241017 | 120600 | 21672241000 | 45350 | 45300 | 45350 | 45300 | 282 |
| 410 | 20241017 | 120500 | 21659454700 | 45300 | 45350 | 45350 | 45300 | 252 |
| 411 | 20241017 | 120400 | 21648038550 | 45300 | 45350 | 45350 | 45300 | 61 |
| 412 | 20241017 | 120300 | 21645273150 | 45300 | 45250 | 45300 | 45250 | 306 |
| 413 | 20241017 | 120200 | 21631421400 | 45250 | 45300 | 45350 | 45250 | 922 |
| 414 | 20241017 | 120100 | 21589647950 | 45300 | 45300 | 45350 | 45300 | 478 |
| 415 | 20241017 | 120000 | 21567981750 | 45300 | 45300 | 45350 | 45300 | 711 |
| 416 | 20241017 | 115900 | 21535756650 | 45300 | 45300 | 45350 | 45300 | 363 |
| 417 | 20241017 | 115800 | 21519306250 | 45250 | 45250 | 45300 | 45250 | 242 |
| 418 | 20241017 | 115700 | 21508345550 | 45300 | 45300 | 45300 | 45250 | 145 |
| 419 | 20241017 | 115600 | 21501780350 | 45300 | 45250 | 45300 | 45250 | 356 |
| 420 | 20241017 | 115500 | 21485663600 | 45250 | 45250 | 45350 | 45250 | 1458 |
| 421 | 20241017 | 115400 | 21419621800 | 45250 | 45250 | 45250 | 45200 | 934 |
| 422 | 20241017 | 115300 | 21377394900 | 45250 | 45250 | 45250 | 45200 | 133 |
| 423 | 20241017 | 115200 | 21371378350 | 45250 | 45250 | 45250 | 45200 | 318 |
| 424 | 20241017 | 115100 | 21356994950 | 45250 | 45350 | 45350 | 45250 | 1379 |
| 425 | 20241017 | 115000 | 21294479350 | 45400 | 45400 | 45400 | 45350 | 600 |
| 426 | 20241017 | 114900 | 21267254650 | 45400 | 45350 | 45400 | 45350 | 395 |
| 427 | 20241017 | 114800 | 21249334350 | 45350 | 45350 | 45400 | 45350 | 90 |
| 428 | 20241017 | 114700 | 21245250400 | 45350 | 45400 | 45400 | 45350 | 393 |
| 429 | 20241017 | 114600 | 21227419000 | 45350 | 45400 | 45450 | 45350 | 668 |
| 430 | 20241017 | 114500 | 21197092800 | 45400 | 45350 | 45450 | 45300 | 2640 |
| 431 | 20241017 | 114400 | 21077262900 | 45350 | 45350 | 45400 | 45300 | 1081 |
| 432 | 20241017 | 114300 | 21028235950 | 45400 | 45350 | 45400 | 45350 | 888 |
| 433 | 20241017 | 114200 | 20987949950 | 45300 | 45200 | 45350 | 45150 | 1425 |
| 434 | 20241017 | 114100 | 20923486500 | 45200 | 45150 | 45300 | 45050 | 5240 |
| 435 | 20241017 | 114000 | 20686901000 | 45150 | 45150 | 45200 | 45150 | 385 |
| 436 | 20241017 | 113900 | 20669499750 | 45150 | 45150 | 45150 | 45100 | 1490 |
| 437 | 20241017 | 113800 | 20602231250 | 45150 | 45300 | 45300 | 45150 | 1674 |
| 438 | 20241017 | 113700 | 20526501800 | 45300 | 45350 | 45350 | 45300 | 385 |
| 439 | 20241017 | 113600 | 20509046200 | 45350 | 45350 | 45350 | 45300 | 561 |
| 440 | 20241017 | 113500 | 20483613800 | 45350 | 45200 | 45350 | 45200 | 1498 |
| 441 | 20241017 | 113400 | 20415778250 | 45200 | 45200 | 45250 | 45200 | 1057 |
| 442 | 20241017 | 113300 | 20367996650 | 45200 | 45200 | 45250 | 45150 | 1956 |
| 443 | 20241017 | 113200 | 20279584300 | 45200 | 45250 | 45300 | 45200 | 338 |
| 444 | 20241017 | 113100 | 20264291550 | 45200 | 45400 | 45400 | 45200 | 2062 |
| 445 | 20241017 | 113000 | 20170908150 | 45400 | 45400 | 45450 | 45350 | 697 |
| 446 | 20241017 | 112900 | 20139264050 | 45400 | 45400 | 45400 | 45350 | 2142 |
| 447 | 20241017 | 112800 | 20042021200 | 45350 | 45300 | 45350 | 45250 | 903 |
| 448 | 20241017 | 112700 | 20001089150 | 45300 | 45300 | 45350 | 45250 | 4434 |
| 449 | 20241017 | 112600 | 19800239400 | 45250 | 45300 | 45300 | 45250 | 2132 |
| 450 | 20241017 | 112500 | 19703682000 | 45300 | 45350 | 45400 | 45300 | 2694 |
| 451 | 20241017 | 112400 | 19581549400 | 45400 | 45300 | 45400 | 45300 | 2504 |
| 452 | 20241017 | 112300 | 19467976500 | 45350 | 45100 | 45350 | 45100 | 9206 |
| 453 | 20241017 | 112200 | 19051799950 | 45100 | 45100 | 45150 | 45100 | 402 |
| 454 | 20241017 | 112100 | 19033653100 | 45100 | 45150 | 45150 | 45050 | 1706 |
| 455 | 20241017 | 112000 | 18956709500 | 45150 | 45100 | 45150 | 45100 | 1641 |
| 456 | 20241017 | 111900 | 18882650450 | 45150 | 45050 | 45150 | 45050 | 2578 |
| 457 | 20241017 | 111800 | 18766330150 | 45100 | 45050 | 45150 | 45000 | 2516 |
| 458 | 20241017 | 111700 | 18652864950 | 45050 | 44850 | 45050 | 44850 | 2783 |
| 459 | 20241017 | 111600 | 18527748600 | 44850 | 44850 | 44900 | 44800 | 2748 |
| 460 | 20241017 | 111500 | 18404520400 | 44850 | 44900 | 44900 | 44850 | 205 |
| 461 | 20241017 | 111400 | 18395318100 | 44850 | 44850 | 44900 | 44800 | 1261 |
| 462 | 20241017 | 111300 | 18338758900 | 44900 | 44900 | 44900 | 44850 | 576 |
| 463 | 20241017 | 111200 | 18312924500 | 44900 | 44900 | 44950 | 44850 | 576 |
| 464 | 20241017 | 111100 | 18287061200 | 44900 | 44700 | 44900 | 44700 | 3162 |
| 465 | 20241017 | 111000 | 18145493800 | 44700 | 44800 | 44800 | 44700 | 686 |
| 466 | 20241017 | 110900 | 18114792200 | 44750 | 44750 | 44800 | 44750 | 154 |
| 467 | 20241017 | 110800 | 18107899950 | 44750 | 44700 | 44750 | 44700 | 1179 |
| 468 | 20241017 | 110700 | 18055187200 | 44700 | 44800 | 44850 | 44700 | 1526 |
| 469 | 20241017 | 110600 | 17986883000 | 44800 | 44850 | 44850 | 44800 | 1079 |
| 470 | 20241017 | 110500 | 17938535050 | 44850 | 44900 | 44900 | 44850 | 445 |
| 471 | 20241017 | 110400 | 17918565400 | 44900 | 45050 | 45050 | 44850 | 1991 |
| 472 | 20241017 | 110300 | 17829086150 | 45000 | 44900 | 45050 | 44850 | 2523 |
| 473 | 20241017 | 110200 | 17715541600 | 44900 | 44850 | 44900 | 44850 | 352 |
| 474 | 20241017 | 110100 | 17699753900 | 44850 | 44900 | 44950 | 44850 | 1654 |
| 475 | 20241017 | 110000 | 17625481600 | 44850 | 44850 | 44950 | 44750 | 380 |
| 476 | 20241017 | 105900 | 17608422400 | 44750 | 44900 | 44900 | 44750 | 782 |
| 477 | 20241017 | 105800 | 17573381350 | 44900 | 44850 | 44900 | 44800 | 3372 |
| 478 | 20241017 | 105700 | 17422254950 | 44900 | 45000 | 45000 | 44900 | 1880 |
| 479 | 20241017 | 105600 | 17337748050 | 45000 | 45000 | 45000 | 44950 | 2565 |
| 480 | 20241017 | 105500 | 17222388500 | 45000 | 44850 | 45000 | 44800 | 6141 |
| 481 | 20241017 | 105400 | 16946506450 | 44850 | 44850 | 44850 | 44800 | 466 |
| 482 | 20241017 | 105300 | 16925612250 | 44850 | 44800 | 44850 | 44800 | 1854 |
| 483 | 20241017 | 105200 | 16842470400 | 44800 | 44750 | 44800 | 44700 | 5886 |
| 484 | 20241017 | 105100 | 16579010850 | 44800 | 44800 | 44800 | 44700 | 2871 |
| 485 | 20241017 | 105000 | 16450538000 | 44800 | 44750 | 44800 | 44700 | 1348 |
| 486 | 20241017 | 104900 | 16390214250 | 44750 | 44650 | 44800 | 44600 | 1898 |
| 487 | 20241017 | 104800 | 16305343950 | 44700 | 44700 | 44750 | 44650 | 1408 |
| 488 | 20241017 | 104700 | 16242375400 | 44700 | 44600 | 44750 | 44600 | 2776 |
| 489 | 20241017 | 104600 | 16118283300 | 44600 | 44650 | 44650 | 44600 | 637 |
| 490 | 20241017 | 104500 | 16089848950 | 44600 | 44600 | 44650 | 44600 | 464 |
| 491 | 20241017 | 104400 | 16069138950 | 44600 | 44650 | 44650 | 44500 | 937 |
| 492 | 20241017 | 104300 | 16027372200 | 44700 | 44750 | 44750 | 44600 | 3496 |
| 493 | 20241017 | 104200 | 15871182650 | 44750 | 44650 | 44750 | 44650 | 988 |
| 494 | 20241017 | 104100 | 15827027300 | 44700 | 44600 | 44700 | 44600 | 1811 |
| 495 | 20241017 | 104000 | 15746119050 | 44650 | 44500 | 44650 | 44500 | 831 |
| 496 | 20241017 | 103900 | 15709027450 | 44500 | 44350 | 44600 | 44350 | 6516 |
| 497 | 20241017 | 103800 | 15418990550 | 44400 | 44500 | 44500 | 44300 | 2607 |
| 498 | 20241017 | 103700 | 15303194100 | 44500 | 44450 | 44550 | 44450 | 1260 |
| 499 | 20241017 | 103600 | 15247164150 | 44500 | 44450 | 44500 | 44400 | 2470 |
| 500 | 20241017 | 103500 | 15137310700 | 44450 | 44450 | 44500 | 44450 | 151 |
| 501 | 20241017 | 103400 | 15130593850 | 44500 | 44450 | 44500 | 44450 | 2688 |
| 502 | 20241017 | 103300 | 15010991350 | 44450 | 44500 | 44550 | 44400 | 1332 |
| 503 | 20241017 | 103200 | 14951689550 | 44500 | 44400 | 44550 | 44400 | 2722 |
| 504 | 20241017 | 103100 | 14830647700 | 44300 | 44350 | 44400 | 44300 | 767 |
| 505 | 20241017 | 103000 | 14796631450 | 44300 | 44300 | 44400 | 44250 | 1370 |
| 506 | 20241017 | 102900 | 14735964050 | 44300 | 44400 | 44400 | 44250 | 1041 |
| 507 | 20241017 | 102800 | 14689830350 | 44350 | 44300 | 44400 | 44250 | 7379 |
| 508 | 20241017 | 102700 | 14362996500 | 44350 | 44300 | 44400 | 44300 | 232 |
| 509 | 20241017 | 102600 | 14352712050 | 44400 | 44150 | 44400 | 44100 | 3003 |
| 510 | 20241017 | 102500 | 14219963900 | 44100 | 44150 | 44200 | 44100 | 1297 |
| 511 | 20241017 | 102400 | 14162752600 | 44150 | 44200 | 44250 | 44150 | 1305 |
| 512 | 20241017 | 102300 | 14105091550 | 44200 | 44200 | 44250 | 44150 | 750 |
| 513 | 20241017 | 102200 | 14071951700 | 44150 | 44300 | 44300 | 44150 | 3731 |
| 514 | 20241017 | 102100 | 13906988050 | 44250 | 44350 | 44400 | 44250 | 402 |
| 515 | 20241017 | 102000 | 13889163600 | 44350 | 44300 | 44400 | 44300 | 861 |
| 516 | 20241017 | 101900 | 13850982950 | 44250 | 44500 | 44500 | 44250 | 2435 |
| 517 | 20241017 | 101800 | 13742931550 | 44450 | 44500 | 44550 | 44450 | 791 |
| 518 | 20241017 | 101700 | 13707731950 | 44500 | 44500 | 44550 | 44500 | 480 |
| 519 | 20241017 | 101600 | 13686370750 | 44500 | 44450 | 44500 | 44450 | 671 |
| 520 | 20241017 | 101500 | 13656532500 | 44500 | 44400 | 44550 | 44400 | 5348 |
| 521 | 20241017 | 101400 | 13418669800 | 44400 | 44300 | 44450 | 44300 | 3407 |
| 522 | 20241017 | 101300 | 13267596600 | 44350 | 44350 | 44400 | 44300 | 932 |
| 523 | 20241017 | 101200 | 13226264100 | 44400 | 44350 | 44400 | 44350 | 422 |
| 524 | 20241017 | 101100 | 13207542750 | 44350 | 44400 | 44400 | 44300 | 1321 |
| 525 | 20241017 | 101000 | 13148928350 | 44350 | 44300 | 44450 | 44300 | 2664 |
| 526 | 20241017 | 100900 | 13030710550 | 44300 | 44300 | 44350 | 44300 | 158 |
| 527 | 20241017 | 100800 | 13023708400 | 44300 | 44350 | 44350 | 44300 | 723 |
| 528 | 20241017 | 100700 | 12991667850 | 44350 | 44350 | 44350 | 44300 | 210 |
| 529 | 20241017 | 100600 | 12982358850 | 44350 | 44350 | 44350 | 44300 | 271 |
| 530 | 20241017 | 100500 | 12970341450 | 44350 | 44250 | 44400 | 44200 | 2270 |
| 531 | 20241017 | 100400 | 12869778200 | 44250 | 44250 | 44250 | 44150 | 953 |
| 532 | 20241017 | 100300 | 12827651050 | 44250 | 44250 | 44250 | 44200 | 461 |
| 533 | 20241017 | 100200 | 12807267400 | 44250 | 44150 | 44250 | 44150 | 1128 |
| 534 | 20241017 | 100100 | 12757415500 | 44200 | 44150 | 44300 | 44000 | 1682 |
| 535 | 20241017 | 100000 | 12683116400 | 44150 | 44200 | 44200 | 44000 | 659 |
| 536 | 20241017 | 095900 | 12654109050 | 44200 | 44200 | 44200 | 43950 | 7311 |
| 537 | 20241017 | 095800 | 12331890750 | 44200 | 44250 | 44300 | 44200 | 2310 |
| 538 | 20241017 | 095700 | 12229698700 | 44250 | 44250 | 44300 | 44200 | 1153 |
| 539 | 20241017 | 095600 | 12178701000 | 44200 | 44150 | 44250 | 44150 | 1072 |
| 540 | 20241017 | 095500 | 12131299500 | 44150 | 44200 | 44200 | 44150 | 1714 |
| 541 | 20241017 | 095400 | 12055598700 | 44250 | 44150 | 44250 | 44100 | 2539 |
| 542 | 20241017 | 095300 | 11943458550 | 44200 | 44200 | 44350 | 44200 | 2940 |
| 543 | 20241017 | 095200 | 11813369250 | 44200 | 44000 | 44250 | 43950 | 7930 |
| 544 | 20241017 | 095100 | 11463806300 | 43950 | 44100 | 44100 | 43950 | 2668 |
| 545 | 20241017 | 095000 | 11346338850 | 44100 | 44100 | 44100 | 44050 | 591 |
| 546 | 20241017 | 094900 | 11320295200 | 44150 | 44100 | 44150 | 44000 | 912 |
| 547 | 20241017 | 094800 | 11280089400 | 44000 | 44000 | 44100 | 43950 | 3217 |
| 548 | 20241017 | 094700 | 11138468150 | 44000 | 44150 | 44150 | 44000 | 2331 |
| 549 | 20241017 | 094600 | 11035839800 | 44100 | 44250 | 44400 | 44100 | 6574 |
| 550 | 20241017 | 094500 | 10744740400 | 44250 | 44150 | 44300 | 44050 | 4314 |
| 551 | 20241017 | 094400 | 10554128250 | 44100 | 44050 | 44150 | 43900 | 6353 |
| 552 | 20241017 | 094300 | 10274144050 | 44050 | 44100 | 44150 | 44000 | 3900 |
| 553 | 20241017 | 094200 | 10102364450 | 44050 | 43950 | 44150 | 43800 | 5498 |
| 554 | 20241017 | 094100 | 9860359650 | 44000 | 44150 | 44200 | 43800 | 13725 |
| 555 | 20241017 | 094000 | 9257669350 | 44100 | 44050 | 44200 | 43950 | 4782 |
| 556 | 20241017 | 093900 | 9047020550 | 44200 | 44250 | 44300 | 43950 | 19710 |
| 557 | 20241017 | 093800 | 8178311400 | 44250 | 44350 | 44450 | 44250 | 3727 |
| 558 | 20241017 | 093700 | 8013086900 | 44350 | 44450 | 44500 | 44350 | 1994 |
| 559 | 20241017 | 093600 | 7924523350 | 44500 | 44350 | 44500 | 44350 | 2889 |
| 560 | 20241017 | 093500 | 7796115250 | 44350 | 44400 | 44500 | 44350 | 2479 |
| 561 | 20241017 | 093400 | 7685930700 | 44400 | 44350 | 44550 | 44300 | 11660 |
| 562 | 20241017 | 093300 | 7167830100 | 44450 | 44650 | 44700 | 44300 | 21372 |
| 563 | 20241017 | 093200 | 6217466050 | 44700 | 44800 | 44800 | 44700 | 1156 |
| 564 | 20241017 | 093100 | 6165750350 | 44750 | 44750 | 44800 | 44700 | 1576 |
| 565 | 20241017 | 093000 | 6095264900 | 44750 | 44850 | 44850 | 44750 | 911 |
| 566 | 20241017 | 092900 | 6054479800 | 44800 | 44900 | 45000 | 44800 | 1634 |
| 567 | 20241017 | 092800 | 5981036150 | 44900 | 44950 | 45000 | 44800 | 1434 |
| 568 | 20241017 | 092700 | 5916627300 | 44950 | 44950 | 45000 | 44900 | 722 |
| 569 | 20241017 | 092600 | 5884151750 | 45000 | 45000 | 45000 | 44900 | 644 |
| 570 | 20241017 | 092500 | 5855197500 | 45000 | 44950 | 45000 | 44900 | 755 |
| 571 | 20241017 | 092400 | 5821254800 | 45000 | 44950 | 45000 | 44900 | 1388 |
| 572 | 20241017 | 092300 | 5758869450 | 44950 | 44850 | 45000 | 44700 | 2133 |
| 573 | 20241017 | 092200 | 5663257550 | 44900 | 44800 | 44900 | 44750 | 3067 |
| 574 | 20241017 | 092100 | 5525829750 | 44800 | 44650 | 44900 | 44650 | 3855 |
| 575 | 20241017 | 092000 | 5353435200 | 44650 | 44650 | 44700 | 44500 | 6155 |
| 576 | 20241017 | 091900 | 5079193950 | 44650 | 44750 | 44800 | 44550 | 14311 |
| 577 | 20241017 | 091800 | 4440558050 | 44750 | 45050 | 45050 | 44750 | 4007 |
| 578 | 20241017 | 091700 | 4260692750 | 45000 | 45150 | 45200 | 45000 | 3193 |
| 579 | 20241017 | 091600 | 4116783300 | 45150 | 45200 | 45250 | 45100 | 2787 |
| 580 | 20241017 | 091500 | 3990907500 | 45250 | 45400 | 45400 | 45200 | 1800 |
| 581 | 20241017 | 091400 | 3909344700 | 45400 | 45250 | 45400 | 45150 | 4197 |
| 582 | 20241017 | 091300 | 3719212300 | 45250 | 45300 | 45300 | 45050 | 1989 |
| 583 | 20241017 | 091200 | 3629309250 | 45300 | 45200 | 45350 | 45150 | 5037 |
| 584 | 20241017 | 091100 | 3401151700 | 45150 | 45100 | 45200 | 44900 | 2292 |
| 585 | 20241017 | 091000 | 3297896000 | 45000 | 44900 | 45200 | 44900 | 1445 |
| 586 | 20241017 | 090900 | 3232762400 | 44900 | 45100 | 45150 | 44900 | 5830 |
| 587 | 20241017 | 090800 | 2970421750 | 45200 | 45300 | 45400 | 45050 | 8358 |
| 588 | 20241017 | 090700 | 2592769550 | 45350 | 45200 | 45350 | 45150 | 3929 |
| 589 | 20241017 | 090600 | 2415011550 | 45200 | 45150 | 45350 | 45150 | 6866 |
| 590 | 20241017 | 090500 | 2104452400 | 45200 | 44850 | 45300 | 44800 | 6979 |
| 591 | 20241017 | 090400 | 1790330100 | 44850 | 44800 | 45000 | 44650 | 3881 |
| 592 | 20241017 | 090300 | 1616665650 | 44800 | 45050 | 45050 | 44750 | 3366 |
| 593 | 20241017 | 090200 | 1465713150 | 44900 | 44800 | 45050 | 44750 | 6703 |
| 594 | 20241017 | 090100 | 1165006450 | 44850 | 45100 | 45200 | 44800 | 7411 |
| 595 | 20241017 | 090000 | 831577800 | 45100 | 45500 | 45550 | 45000 | 16119 |