32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241030 | 185400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 15661 |
| 3 | 20241030 | 185300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20241030 | 185200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20241030 | 185100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20241030 | 185000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20241030 | 184900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20241030 | 184800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20241030 | 184700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20241030 | 184600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20241030 | 184500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20241030 | 184400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20241030 | 184300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20241030 | 184200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20241030 | 184100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20241030 | 184000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20241030 | 183900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20241030 | 183800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20241030 | 183700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20241030 | 183600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20241030 | 183500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20241030 | 183400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20241030 | 183300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20241030 | 183200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20241030 | 183100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20241030 | 183000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20241030 | 182900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20241030 | 182800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20241030 | 182700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20241030 | 182600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20241030 | 182500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20241030 | 182400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 15661 |
| 33 | 20241030 | 182300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20241030 | 182200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20241030 | 182100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20241030 | 182000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20241030 | 181900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20241030 | 181800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20241030 | 181700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20241030 | 181600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20241030 | 181500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20241030 | 181400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20241030 | 181300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20241030 | 181200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20241030 | 181100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20241030 | 181000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20241030 | 180900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20241030 | 180800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20241030 | 180700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20241030 | 180600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20241030 | 180500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20241030 | 180400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20241030 | 180300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20241030 | 180200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20241030 | 180100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20241030 | 180000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20241030 | 175900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20241030 | 175800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20241030 | 175700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20241030 | 175600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20241030 | 175500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20241030 | 175400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 15661 |
| 63 | 20241030 | 175300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20241030 | 175200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20241030 | 175100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20241030 | 175000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20241030 | 174900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20241030 | 174800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20241030 | 174700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20241030 | 174600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20241030 | 174500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20241030 | 174400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20241030 | 174300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20241030 | 174200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20241030 | 174100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20241030 | 174000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20241030 | 173900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20241030 | 173800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20241030 | 173700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20241030 | 173600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20241030 | 173500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20241030 | 173400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20241030 | 173300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20241030 | 173200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20241030 | 173100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20241030 | 173000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20241030 | 172900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20241030 | 172800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20241030 | 172700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20241030 | 172600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20241030 | 172500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20241030 | 172400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 15661 |
| 93 | 20241030 | 172300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20241030 | 172200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20241030 | 172100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20241030 | 172000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20241030 | 171900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20241030 | 171800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20241030 | 171700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20241030 | 171600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20241030 | 171500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20241030 | 171400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20241030 | 171300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20241030 | 171200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20241030 | 171100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20241030 | 171000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20241030 | 170900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20241030 | 170800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20241030 | 170700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20241030 | 170600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20241030 | 170500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20241030 | 170400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20241030 | 170300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20241030 | 170200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20241030 | 170100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20241030 | 170000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20241030 | 165900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20241030 | 165800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20241030 | 165700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20241030 | 165600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20241030 | 165500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20241030 | 165400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 15661 |
| 123 | 20241030 | 165300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20241030 | 165200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20241030 | 165100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20241030 | 165000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20241030 | 164900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20241030 | 164800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20241030 | 164700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20241030 | 164600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20241030 | 164500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20241030 | 164400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20241030 | 164300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20241030 | 164200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20241030 | 164100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20241030 | 164000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20241030 | 163900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20241030 | 163800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20241030 | 163700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20241030 | 163600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20241030 | 163500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20241030 | 163400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20241030 | 163300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20241030 | 163200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20241030 | 163100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20241030 | 163000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20241030 | 162900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20241030 | 162800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20241030 | 162700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20241030 | 162600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20241030 | 162500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20241030 | 162400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 15661 |
| 153 | 20241030 | 162300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20241030 | 162200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20241030 | 162100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20241030 | 162000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20241030 | 161900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20241030 | 161800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20241030 | 161700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20241030 | 161600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20241030 | 161500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20241030 | 161400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20241030 | 161300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20241030 | 161200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20241030 | 161100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20241030 | 161000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20241030 | 160900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20241030 | 160800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20241030 | 160700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20241030 | 160600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20241030 | 160500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20241030 | 160400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20241030 | 160300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20241030 | 160200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20241030 | 160100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20241030 | 160000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20241030 | 155900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20241030 | 155800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20241030 | 155700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20241030 | 155600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20241030 | 155500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20241030 | 155400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 15661 |
| 183 | 20241030 | 155300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20241030 | 155200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20241030 | 155100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20241030 | 155000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20241030 | 154900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20241030 | 154800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20241030 | 154700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20241030 | 154600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20241030 | 154500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20241030 | 154400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20241030 | 154300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20241030 | 154200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20241030 | 154100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20241030 | 154000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20241030 | 153900 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20241030 | 153800 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20241030 | 153700 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20241030 | 153600 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20241030 | 153500 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20241030 | 153400 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20241030 | 153300 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20241030 | 153200 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20241030 | 153100 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20241030 | 153000 | 21347096650 | 44800 | 44800 | 44800 | 44800 | 15661 |
| 207 | 20241030 | 152900 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20241030 | 152800 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20241030 | 152700 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20241030 | 152600 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20241030 | 152500 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20241030 | 152400 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 213 | 20241030 | 152300 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20241030 | 152200 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20241030 | 152100 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20241030 | 152000 | 20645483850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20241030 | 151900 | 20645483850 | 44900 | 44850 | 44950 | 44850 | 1411 |
| 218 | 20241030 | 151800 | 20582123400 | 44950 | 44900 | 44950 | 44850 | 1462 |
| 219 | 20241030 | 151700 | 20516472000 | 44900 | 45000 | 45000 | 44850 | 9016 |
| 220 | 20241030 | 151600 | 20111882100 | 45000 | 45000 | 45000 | 44950 | 4251 |
| 221 | 20241030 | 151500 | 19920769450 | 45000 | 44950 | 45050 | 44950 | 1189 |
| 222 | 20241030 | 151400 | 19867288100 | 44950 | 45000 | 45000 | 44950 | 411 |
| 223 | 20241030 | 151300 | 19848795950 | 45000 | 45000 | 45000 | 44950 | 820 |
| 224 | 20241030 | 151200 | 19811914500 | 45000 | 45000 | 45050 | 44950 | 936 |
| 225 | 20241030 | 151100 | 19769801350 | 45000 | 45000 | 45000 | 44950 | 2000 |
| 226 | 20241030 | 151000 | 19679808500 | 44950 | 45000 | 45000 | 44950 | 745 |
| 227 | 20241030 | 150900 | 19646314500 | 44950 | 44950 | 45050 | 44950 | 1497 |
| 228 | 20241030 | 150800 | 19579004850 | 44950 | 44950 | 45050 | 44950 | 805 |
| 229 | 20241030 | 150700 | 19542778800 | 44950 | 45000 | 45000 | 44950 | 477 |
| 230 | 20241030 | 150600 | 19521321700 | 44950 | 45000 | 45100 | 44950 | 138 |
| 231 | 20241030 | 150500 | 19515112250 | 45000 | 44950 | 45050 | 44950 | 4539 |
| 232 | 20241030 | 150400 | 19310881250 | 44950 | 45000 | 45000 | 44950 | 171 |
| 233 | 20241030 | 150300 | 19303190900 | 45000 | 45000 | 45000 | 44900 | 1281 |
| 234 | 20241030 | 150200 | 19245608950 | 45000 | 45000 | 45050 | 45000 | 1439 |
| 235 | 20241030 | 150100 | 19180853600 | 45050 | 45050 | 45050 | 45000 | 237 |
| 236 | 20241030 | 150000 | 19170187900 | 45000 | 44900 | 45050 | 44900 | 2843 |
| 237 | 20241030 | 145900 | 19042355300 | 44900 | 44950 | 45000 | 44900 | 1307 |
| 238 | 20241030 | 145800 | 18983648800 | 44950 | 44950 | 45000 | 44900 | 1121 |
| 239 | 20241030 | 145700 | 18933217800 | 44950 | 45000 | 45000 | 44950 | 699 |
| 240 | 20241030 | 145600 | 18901797350 | 45000 | 45000 | 45000 | 44950 | 471 |
| 241 | 20241030 | 145500 | 18880617950 | 44950 | 44900 | 45000 | 44900 | 869 |
| 242 | 20241030 | 145400 | 18841558450 | 44900 | 45000 | 45000 | 44900 | 1218 |
| 243 | 20241030 | 145300 | 18786819450 | 45000 | 45000 | 45050 | 44950 | 1817 |
| 244 | 20241030 | 145200 | 18705057900 | 45000 | 45000 | 45050 | 45000 | 1326 |
| 245 | 20241030 | 145100 | 18645377650 | 45050 | 45050 | 45150 | 45000 | 910 |
| 246 | 20241030 | 145000 | 18604354250 | 45100 | 45050 | 45100 | 45050 | 1223 |
| 247 | 20241030 | 144900 | 18549251100 | 45050 | 45100 | 45150 | 45050 | 871 |
| 248 | 20241030 | 144800 | 18509998150 | 45100 | 45100 | 45150 | 45100 | 223 |
| 249 | 20241030 | 144700 | 18499938100 | 45100 | 45100 | 45150 | 45100 | 251 |
| 250 | 20241030 | 144600 | 18488617700 | 45100 | 45050 | 45100 | 45050 | 607 |
| 251 | 20241030 | 144500 | 18461270100 | 45050 | 45100 | 45150 | 45050 | 699 |
| 252 | 20241030 | 144400 | 18429751800 | 45100 | 45150 | 45150 | 45100 | 162 |
| 253 | 20241030 | 144300 | 18422445000 | 45100 | 45150 | 45150 | 45100 | 427 |
| 254 | 20241030 | 144200 | 18403186750 | 45150 | 45150 | 45200 | 45100 | 730 |
| 255 | 20241030 | 144100 | 18370227650 | 45150 | 45100 | 45200 | 45100 | 1831 |
| 256 | 20241030 | 144000 | 18287559300 | 45100 | 45100 | 45150 | 45100 | 1207 |
| 257 | 20241030 | 143900 | 18233122900 | 45100 | 45100 | 45150 | 45100 | 285 |
| 258 | 20241030 | 143800 | 18220269150 | 45100 | 45100 | 45150 | 45100 | 148 |
| 259 | 20241030 | 143700 | 18213594050 | 45100 | 45150 | 45150 | 45100 | 223 |
| 260 | 20241030 | 143600 | 18203535200 | 45100 | 45100 | 45150 | 45100 | 168 |
| 261 | 20241030 | 143500 | 18195957800 | 45100 | 45100 | 45150 | 45000 | 453 |
| 262 | 20241030 | 143400 | 18175537850 | 45100 | 45050 | 45100 | 45050 | 820 |
| 263 | 20241030 | 143300 | 18138557900 | 45100 | 44950 | 45100 | 44950 | 438 |
| 264 | 20241030 | 143200 | 18118845800 | 44950 | 44950 | 45000 | 44950 | 546 |
| 265 | 20241030 | 143100 | 18094297150 | 45000 | 45050 | 45050 | 45000 | 488 |
| 266 | 20241030 | 143000 | 18072330300 | 45000 | 45000 | 45050 | 45000 | 465 |
| 267 | 20241030 | 142900 | 18051404250 | 45000 | 44950 | 45000 | 44950 | 733 |
| 268 | 20241030 | 142800 | 18018455350 | 44950 | 45000 | 45000 | 44900 | 747 |
| 269 | 20241030 | 142700 | 17984874550 | 44950 | 44950 | 45000 | 44950 | 637 |
| 270 | 20241030 | 142600 | 17956240900 | 44950 | 45050 | 45050 | 44950 | 577 |
| 271 | 20241030 | 142500 | 17930262100 | 45050 | 45100 | 45100 | 45050 | 92 |
| 272 | 20241030 | 142400 | 17926113350 | 45150 | 45000 | 45150 | 44950 | 424 |
| 273 | 20241030 | 142300 | 17907029300 | 45000 | 45000 | 45050 | 45000 | 632 |
| 274 | 20241030 | 142200 | 17878588800 | 45050 | 45050 | 45100 | 45050 | 201 |
| 275 | 20241030 | 142100 | 17869532200 | 45050 | 45100 | 45150 | 45050 | 245 |
| 276 | 20241030 | 142000 | 17858484200 | 45100 | 45150 | 45150 | 45100 | 172 |
| 277 | 20241030 | 141900 | 17850726550 | 45100 | 45150 | 45150 | 45100 | 466 |
| 278 | 20241030 | 141800 | 17829706650 | 45100 | 45100 | 45150 | 45100 | 756 |
| 279 | 20241030 | 141700 | 17795597550 | 45100 | 45150 | 45200 | 45100 | 464 |
| 280 | 20241030 | 141600 | 17774669500 | 45200 | 45150 | 45200 | 45150 | 389 |
| 281 | 20241030 | 141500 | 17757105300 | 45200 | 45150 | 45200 | 45150 | 306 |
| 282 | 20241030 | 141400 | 17743283200 | 45200 | 45250 | 45250 | 45150 | 135 |
| 283 | 20241030 | 141300 | 17737182100 | 45250 | 45150 | 45250 | 45150 | 914 |
| 284 | 20241030 | 141200 | 17695853100 | 45150 | 45150 | 45200 | 45150 | 1322 |
| 285 | 20241030 | 141100 | 17636113950 | 45100 | 45000 | 45150 | 45000 | 2250 |
| 286 | 20241030 | 141000 | 17534697500 | 45000 | 44950 | 45000 | 44950 | 392 |
| 287 | 20241030 | 140900 | 17517076050 | 44950 | 44950 | 45000 | 44950 | 419 |
| 288 | 20241030 | 140800 | 17498241750 | 44950 | 44900 | 44950 | 44900 | 246 |
| 289 | 20241030 | 140700 | 17487191600 | 44900 | 44950 | 45000 | 44900 | 195 |
| 290 | 20241030 | 140600 | 17478429100 | 44900 | 44950 | 44950 | 44900 | 616 |
| 291 | 20241030 | 140500 | 17450750600 | 44950 | 44900 | 44950 | 44900 | 239 |
| 292 | 20241030 | 140400 | 17440007700 | 44950 | 44900 | 45000 | 44900 | 263 |
| 293 | 20241030 | 140300 | 17428191150 | 44950 | 45000 | 45000 | 44950 | 72 |
| 294 | 20241030 | 140200 | 17424954700 | 44950 | 44950 | 44950 | 44900 | 230 |
| 295 | 20241030 | 140100 | 17414619400 | 44950 | 45000 | 45000 | 44950 | 258 |
| 296 | 20241030 | 140000 | 17403020850 | 44950 | 44950 | 44950 | 44950 | 20 |
| 297 | 20241030 | 135900 | 17402121850 | 44950 | 44950 | 45000 | 44900 | 1215 |
| 298 | 20241030 | 135800 | 17347497350 | 44950 | 44900 | 44950 | 44850 | 2883 |
| 299 | 20241030 | 135700 | 17218048950 | 44950 | 45000 | 45000 | 44900 | 157 |
| 300 | 20241030 | 135600 | 17210995250 | 44950 | 44950 | 45000 | 44900 | 881 |
| 301 | 20241030 | 135500 | 17171393350 | 44950 | 44900 | 44950 | 44900 | 448 |
| 302 | 20241030 | 135400 | 17151271100 | 44900 | 44900 | 44950 | 44900 | 301 |
| 303 | 20241030 | 135300 | 17137755250 | 44900 | 44900 | 44950 | 44900 | 1771 |
| 304 | 20241030 | 135200 | 17058223300 | 44900 | 44900 | 44950 | 44900 | 292 |
| 305 | 20241030 | 135100 | 17045110350 | 44950 | 44900 | 44950 | 44900 | 600 |
| 306 | 20241030 | 135000 | 17018154000 | 44900 | 44950 | 45000 | 44900 | 598 |
| 307 | 20241030 | 134900 | 16991285100 | 44950 | 44950 | 45000 | 44950 | 145 |
| 308 | 20241030 | 134800 | 16984766600 | 45000 | 44950 | 45000 | 44950 | 116 |
| 309 | 20241030 | 134700 | 16979550800 | 45000 | 45000 | 45000 | 44950 | 1001 |
| 310 | 20241030 | 134600 | 16934547550 | 44950 | 45000 | 45000 | 44950 | 383 |
| 311 | 20241030 | 134500 | 16917329400 | 45000 | 45000 | 45000 | 44950 | 460 |
| 312 | 20241030 | 134400 | 16896634800 | 45000 | 45050 | 45050 | 45000 | 303 |
| 313 | 20241030 | 134300 | 16882998900 | 45050 | 45050 | 45100 | 45000 | 899 |
| 314 | 20241030 | 134200 | 16842504950 | 45050 | 45050 | 45100 | 45050 | 301 |
| 315 | 20241030 | 134100 | 16828943450 | 45100 | 45050 | 45100 | 45050 | 129 |
| 316 | 20241030 | 134000 | 16823131000 | 45100 | 45050 | 45100 | 45050 | 287 |
| 317 | 20241030 | 133900 | 16810197450 | 45100 | 45050 | 45150 | 45000 | 215 |
| 318 | 20241030 | 133800 | 16800511100 | 45000 | 45100 | 45100 | 44950 | 1262 |
| 319 | 20241030 | 133700 | 16743664450 | 45100 | 45150 | 45200 | 45100 | 357 |
| 320 | 20241030 | 133600 | 16727551950 | 45200 | 45150 | 45200 | 45150 | 1181 |
| 321 | 20241030 | 133500 | 16674174050 | 45150 | 45050 | 45150 | 44950 | 1076 |
| 322 | 20241030 | 133400 | 16625678750 | 45000 | 45050 | 45050 | 45000 | 821 |
| 323 | 20241030 | 133300 | 16588712100 | 45000 | 45100 | 45100 | 45000 | 361 |
| 324 | 20241030 | 133200 | 16572457100 | 45000 | 45100 | 45150 | 45000 | 404 |
| 325 | 20241030 | 133100 | 16554236350 | 45150 | 44950 | 45200 | 44950 | 3212 |
| 326 | 20241030 | 133000 | 16409478700 | 44950 | 44950 | 45000 | 44950 | 983 |
| 327 | 20241030 | 132900 | 16365287100 | 44950 | 45050 | 45050 | 44950 | 992 |
| 328 | 20241030 | 132800 | 16320647800 | 45000 | 44950 | 45000 | 44950 | 858 |
| 329 | 20241030 | 132700 | 16282069350 | 44950 | 45000 | 45050 | 44950 | 1651 |
| 330 | 20241030 | 132600 | 16207782450 | 45000 | 45000 | 45050 | 45000 | 445 |
| 331 | 20241030 | 132500 | 16187757350 | 45050 | 45100 | 45100 | 45000 | 915 |
| 332 | 20241030 | 132400 | 16146514100 | 45100 | 45100 | 45150 | 45100 | 391 |
| 333 | 20241030 | 132300 | 16128879150 | 45150 | 45100 | 45150 | 45100 | 172 |
| 334 | 20241030 | 132200 | 16121119650 | 45150 | 45250 | 45250 | 45150 | 703 |
| 335 | 20241030 | 132100 | 16089359100 | 45250 | 45200 | 45250 | 45150 | 733 |
| 336 | 20241030 | 132000 | 16056218100 | 45200 | 45150 | 45200 | 45150 | 151 |
| 337 | 20241030 | 131900 | 16049399150 | 45150 | 45150 | 45200 | 45150 | 338 |
| 338 | 20241030 | 131800 | 16034137200 | 45150 | 45150 | 45200 | 45150 | 256 |
| 339 | 20241030 | 131700 | 16022577550 | 45150 | 45200 | 45200 | 45150 | 317 |
| 340 | 20241030 | 131600 | 16008254150 | 45200 | 45200 | 45250 | 45200 | 455 |
| 341 | 20241030 | 131500 | 15987687200 | 45200 | 45200 | 45250 | 45200 | 157 |
| 342 | 20241030 | 131400 | 15980589400 | 45250 | 45250 | 45250 | 45200 | 73 |
| 343 | 20241030 | 131300 | 15977288900 | 45200 | 45250 | 45250 | 45200 | 321 |
| 344 | 20241030 | 131200 | 15962768200 | 45250 | 45250 | 45300 | 45200 | 110 |
| 345 | 20241030 | 131100 | 15957791900 | 45250 | 45250 | 45250 | 45200 | 501 |
| 346 | 20241030 | 131000 | 15935128950 | 45250 | 45100 | 45350 | 45050 | 2196 |
| 347 | 20241030 | 130900 | 15835769950 | 45100 | 45100 | 45150 | 45100 | 59 |
| 348 | 20241030 | 130800 | 15833108900 | 45100 | 45150 | 45150 | 45100 | 1417 |
| 349 | 20241030 | 130700 | 15769144850 | 45150 | 45200 | 45250 | 45150 | 358 |
| 350 | 20241030 | 130600 | 15752980150 | 45200 | 45250 | 45250 | 45200 | 246 |
| 351 | 20241030 | 130500 | 15741854250 | 45200 | 45300 | 45300 | 45200 | 225 |
| 352 | 20241030 | 130400 | 15731677050 | 45250 | 45250 | 45300 | 45250 | 319 |
| 353 | 20241030 | 130300 | 15717232150 | 45300 | 45200 | 45300 | 45200 | 182 |
| 354 | 20241030 | 130200 | 15708992950 | 45200 | 45150 | 45200 | 45150 | 292 |
| 355 | 20241030 | 130100 | 15695796850 | 45100 | 45150 | 45150 | 45100 | 209 |
| 356 | 20241030 | 130000 | 15686363450 | 45150 | 45250 | 45300 | 45150 | 968 |
| 357 | 20241030 | 125900 | 15642627950 | 45300 | 45350 | 45350 | 45300 | 72 |
| 358 | 20241030 | 125800 | 15639366300 | 45300 | 45450 | 45500 | 45250 | 2365 |
| 359 | 20241030 | 125700 | 15531844600 | 45450 | 45400 | 45450 | 45150 | 1116 |
| 360 | 20241030 | 125600 | 15481265300 | 45400 | 45300 | 45450 | 45300 | 2320 |
| 361 | 20241030 | 125500 | 15375992100 | 45300 | 45250 | 45350 | 45200 | 689 |
| 362 | 20241030 | 125400 | 15344790450 | 45250 | 45350 | 45350 | 45250 | 1622 |
| 363 | 20241030 | 125300 | 15271334100 | 45350 | 45250 | 45400 | 45250 | 2991 |
| 364 | 20241030 | 125200 | 15135836750 | 45200 | 45250 | 45250 | 45150 | 251 |
| 365 | 20241030 | 125100 | 15124490400 | 45300 | 45200 | 45300 | 45150 | 1028 |
| 366 | 20241030 | 125000 | 15077991400 | 45200 | 45000 | 45200 | 45000 | 1916 |
| 367 | 20241030 | 124900 | 14991503900 | 45000 | 45000 | 45050 | 45000 | 555 |
| 368 | 20241030 | 124800 | 14966528300 | 45000 | 45000 | 45000 | 45000 | 167 |
| 369 | 20241030 | 124700 | 14959013300 | 45000 | 45000 | 45050 | 45000 | 193 |
| 370 | 20241030 | 124600 | 14950320750 | 45000 | 45000 | 45050 | 45000 | 338 |
| 371 | 20241030 | 124500 | 14935110700 | 45000 | 45050 | 45050 | 45000 | 88 |
| 372 | 20241030 | 124400 | 14931148550 | 45050 | 45000 | 45050 | 44950 | 1219 |
| 373 | 20241030 | 124300 | 14876308000 | 45050 | 45050 | 45100 | 44950 | 1260 |
| 374 | 20241030 | 124200 | 14819641450 | 45000 | 45150 | 45150 | 45000 | 456 |
| 375 | 20241030 | 124100 | 14799085950 | 45150 | 44900 | 45250 | 44900 | 4326 |
| 376 | 20241030 | 124000 | 14603846950 | 44900 | 44900 | 44950 | 44900 | 268 |
| 377 | 20241030 | 123900 | 14591806550 | 44950 | 44900 | 45000 | 44900 | 685 |
| 378 | 20241030 | 123800 | 14561016150 | 44950 | 44900 | 44950 | 44850 | 1917 |
| 379 | 20241030 | 123700 | 14474977850 | 44900 | 44850 | 44900 | 44850 | 1323 |
| 380 | 20241030 | 123600 | 14415631000 | 44850 | 44900 | 44900 | 44850 | 1043 |
| 381 | 20241030 | 123500 | 14368827150 | 44900 | 44900 | 44900 | 44900 | 523 |
| 382 | 20241030 | 123400 | 14345344450 | 44900 | 44950 | 45000 | 44900 | 2083 |
| 383 | 20241030 | 123300 | 14251731100 | 44950 | 45000 | 45100 | 44950 | 733 |
| 384 | 20241030 | 123200 | 14218738850 | 45100 | 45050 | 45100 | 45050 | 171 |
| 385 | 20241030 | 123100 | 14211034350 | 45050 | 45050 | 45050 | 44950 | 799 |
| 386 | 20241030 | 123000 | 14175082350 | 45000 | 45000 | 45050 | 45000 | 2241 |
| 387 | 20241030 | 122900 | 14074236950 | 45050 | 45100 | 45100 | 45000 | 1334 |
| 388 | 20241030 | 122800 | 14014155450 | 45100 | 45050 | 45100 | 45050 | 287 |
| 389 | 20241030 | 122700 | 14001224150 | 45050 | 45150 | 45150 | 45050 | 475 |
| 390 | 20241030 | 122600 | 13979786150 | 45150 | 45200 | 45250 | 45150 | 508 |
| 391 | 20241030 | 122500 | 13956828300 | 45200 | 45150 | 45250 | 45100 | 2512 |
| 392 | 20241030 | 122400 | 13843328250 | 45150 | 45200 | 45250 | 45150 | 1148 |
| 393 | 20241030 | 122300 | 13791417450 | 45250 | 45250 | 45300 | 45250 | 1698 |
| 394 | 20241030 | 122200 | 13714559100 | 45250 | 45200 | 45350 | 45150 | 876 |
| 395 | 20241030 | 122100 | 13674884350 | 45200 | 45200 | 45250 | 45200 | 379 |
| 396 | 20241030 | 122000 | 13657746450 | 45200 | 45150 | 45250 | 45150 | 187 |
| 397 | 20241030 | 121900 | 13649290200 | 45200 | 45400 | 45400 | 45150 | 3097 |
| 398 | 20241030 | 121800 | 13509008350 | 45400 | 45350 | 45400 | 45300 | 1835 |
| 399 | 20241030 | 121700 | 13425780400 | 45350 | 45250 | 45350 | 45200 | 3084 |
| 400 | 20241030 | 121600 | 13286068850 | 45200 | 45050 | 45300 | 45050 | 1176 |
| 401 | 20241030 | 121500 | 13232903250 | 45100 | 45150 | 45150 | 45050 | 1976 |
| 402 | 20241030 | 121400 | 13143769250 | 45150 | 45100 | 45250 | 45050 | 2626 |
| 403 | 20241030 | 121300 | 13025201350 | 45100 | 45050 | 45100 | 44900 | 3670 |
| 404 | 20241030 | 121200 | 12860106900 | 45050 | 44750 | 45350 | 44750 | 7868 |
| 405 | 20241030 | 121100 | 12505512550 | 44750 | 44800 | 44800 | 44750 | 3060 |
| 406 | 20241030 | 121000 | 12368455400 | 44800 | 44850 | 44850 | 44800 | 201 |
| 407 | 20241030 | 120900 | 12359450400 | 44800 | 44800 | 44850 | 44800 | 114 |
| 408 | 20241030 | 120800 | 12354339650 | 44800 | 44850 | 44850 | 44800 | 175 |
| 409 | 20241030 | 120700 | 12346499350 | 44850 | 44800 | 44850 | 44800 | 266 |
| 410 | 20241030 | 120600 | 12334570100 | 44800 | 44800 | 44850 | 44800 | 465 |
| 411 | 20241030 | 120500 | 12313737800 | 44850 | 44850 | 44850 | 44800 | 845 |
| 412 | 20241030 | 120400 | 12275846150 | 44800 | 44800 | 44850 | 44800 | 1107 |
| 413 | 20241030 | 120300 | 12226252200 | 44800 | 44800 | 44850 | 44800 | 313 |
| 414 | 20241030 | 120200 | 12212229050 | 44850 | 44800 | 44850 | 44800 | 121 |
| 415 | 20241030 | 120100 | 12206804800 | 44850 | 44850 | 44850 | 44800 | 168 |
| 416 | 20241030 | 120000 | 12199276800 | 44800 | 44850 | 44850 | 44800 | 197 |
| 417 | 20241030 | 115900 | 12190441500 | 44900 | 44850 | 44900 | 44850 | 576 |
| 418 | 20241030 | 115800 | 12164599900 | 44850 | 44850 | 44850 | 44850 | 260 |
| 419 | 20241030 | 115700 | 12152938900 | 44850 | 44850 | 44900 | 44850 | 428 |
| 420 | 20241030 | 115600 | 12133736950 | 44850 | 44850 | 44850 | 44850 | 209 |
| 421 | 20241030 | 115500 | 12124363300 | 44850 | 44850 | 44900 | 44850 | 199 |
| 422 | 20241030 | 115400 | 12115435800 | 44850 | 44850 | 44900 | 44850 | 249 |
| 423 | 20241030 | 115300 | 12104263050 | 44900 | 44850 | 44900 | 44850 | 585 |
| 424 | 20241030 | 115200 | 12078005450 | 44800 | 44800 | 44850 | 44800 | 753 |
| 425 | 20241030 | 115100 | 12044270600 | 44800 | 44800 | 44850 | 44800 | 355 |
| 426 | 20241030 | 115000 | 12028356450 | 44850 | 44850 | 44900 | 44850 | 546 |
| 427 | 20241030 | 114900 | 12003867350 | 44850 | 44800 | 44850 | 44800 | 455 |
| 428 | 20241030 | 114800 | 11983468100 | 44800 | 44800 | 44850 | 44800 | 262 |
| 429 | 20241030 | 114700 | 11971720350 | 44800 | 44850 | 44850 | 44800 | 543 |
| 430 | 20241030 | 114600 | 11947392150 | 44850 | 44850 | 44850 | 44800 | 597 |
| 431 | 20241030 | 114500 | 11920623450 | 44850 | 44800 | 44850 | 44800 | 737 |
| 432 | 20241030 | 114400 | 11887600100 | 44800 | 44850 | 44850 | 44800 | 603 |
| 433 | 20241030 | 114300 | 11860571550 | 44850 | 44850 | 44900 | 44850 | 429 |
| 434 | 20241030 | 114200 | 11841330700 | 44850 | 44850 | 44900 | 44850 | 111 |
| 435 | 20241030 | 114100 | 11836351800 | 44850 | 44900 | 44900 | 44850 | 219 |
| 436 | 20241030 | 114000 | 11826527800 | 44900 | 44850 | 44900 | 44850 | 128 |
| 437 | 20241030 | 113900 | 11820785400 | 44850 | 44850 | 44850 | 44850 | 172 |
| 438 | 20241030 | 113800 | 11813071200 | 44850 | 44850 | 44900 | 44850 | 278 |
| 439 | 20241030 | 113700 | 11800601400 | 44850 | 44850 | 44900 | 44800 | 937 |
| 440 | 20241030 | 113600 | 11758576650 | 44850 | 44900 | 44950 | 44850 | 743 |
| 441 | 20241030 | 113500 | 11725221750 | 44900 | 44900 | 44950 | 44900 | 157 |
| 442 | 20241030 | 113400 | 11718172250 | 44900 | 44900 | 44950 | 44900 | 168 |
| 443 | 20241030 | 113300 | 11710629000 | 44900 | 44900 | 44950 | 44900 | 846 |
| 444 | 20241030 | 113200 | 11672641100 | 44900 | 44900 | 44950 | 44900 | 243 |
| 445 | 20241030 | 113100 | 11661730100 | 44900 | 44900 | 45000 | 44900 | 183 |
| 446 | 20241030 | 113000 | 11653507200 | 44950 | 44950 | 45000 | 44950 | 1369 |
| 447 | 20241030 | 112900 | 11591970250 | 44950 | 44950 | 45000 | 44950 | 434 |
| 448 | 20241030 | 112800 | 11572461800 | 44950 | 45000 | 45000 | 44950 | 645 |
| 449 | 20241030 | 112700 | 11543439550 | 45050 | 45100 | 45100 | 45000 | 704 |
| 450 | 20241030 | 112600 | 11511729150 | 45100 | 45150 | 45150 | 45050 | 632 |
| 451 | 20241030 | 112500 | 11483221600 | 45150 | 45050 | 45150 | 45050 | 760 |
| 452 | 20241030 | 112400 | 11448925250 | 45050 | 44950 | 45050 | 44950 | 2304 |
| 453 | 20241030 | 112300 | 11345252500 | 44950 | 44900 | 44950 | 44900 | 297 |
| 454 | 20241030 | 112200 | 11331903350 | 44900 | 44950 | 45000 | 44900 | 674 |
| 455 | 20241030 | 112100 | 11301607800 | 44950 | 44850 | 44950 | 44850 | 260 |
| 456 | 20241030 | 112000 | 11289926900 | 44900 | 44850 | 44900 | 44850 | 162 |
| 457 | 20241030 | 111900 | 11282658300 | 44850 | 44850 | 44850 | 44800 | 405 |
| 458 | 20241030 | 111800 | 11264497150 | 44850 | 44750 | 44850 | 44750 | 1613 |
| 459 | 20241030 | 111700 | 11192261200 | 44750 | 44800 | 44850 | 44750 | 2650 |
| 460 | 20241030 | 111600 | 11073622150 | 44850 | 44800 | 44850 | 44750 | 5886 |
| 461 | 20241030 | 111500 | 10809898150 | 44800 | 44800 | 44850 | 44800 | 1401 |
| 462 | 20241030 | 111400 | 10747127950 | 44850 | 44900 | 45000 | 44800 | 6691 |
| 463 | 20241030 | 111300 | 10446995450 | 44950 | 44900 | 44950 | 44900 | 1891 |
| 464 | 20241030 | 111200 | 10362037500 | 44950 | 44950 | 45000 | 44900 | 762 |
| 465 | 20241030 | 111100 | 10327798100 | 44950 | 44950 | 45000 | 44900 | 1771 |
| 466 | 20241030 | 111000 | 10248219150 | 44950 | 44900 | 44950 | 44900 | 748 |
| 467 | 20241030 | 110900 | 10214632850 | 44900 | 44850 | 44900 | 44850 | 858 |
| 468 | 20241030 | 110800 | 10176135450 | 44900 | 44900 | 44900 | 44850 | 1057 |
| 469 | 20241030 | 110700 | 10128711500 | 44900 | 45000 | 45000 | 44900 | 6702 |
| 470 | 20241030 | 110600 | 9827697200 | 45000 | 44950 | 45000 | 44950 | 676 |
| 471 | 20241030 | 110500 | 9797310600 | 44950 | 45000 | 45000 | 44950 | 1819 |
| 472 | 20241030 | 110400 | 9715529850 | 44950 | 45050 | 45050 | 44950 | 5791 |
| 473 | 20241030 | 110300 | 9455022800 | 45050 | 45100 | 45100 | 45000 | 7250 |
| 474 | 20241030 | 110200 | 9128514100 | 45100 | 45200 | 45200 | 45100 | 1253 |
| 475 | 20241030 | 110100 | 9071946850 | 45200 | 45150 | 45200 | 45150 | 328 |
| 476 | 20241030 | 110000 | 9057133300 | 45150 | 45150 | 45200 | 45150 | 812 |
| 477 | 20241030 | 105900 | 9020455300 | 45200 | 45150 | 45200 | 45150 | 187 |
| 478 | 20241030 | 105800 | 9012006850 | 45150 | 45250 | 45250 | 45150 | 651 |
| 479 | 20241030 | 105700 | 8982591200 | 45250 | 45200 | 45250 | 45150 | 163 |
| 480 | 20241030 | 105600 | 8975225350 | 45150 | 45200 | 45250 | 45150 | 1078 |
| 481 | 20241030 | 105500 | 8926527550 | 45200 | 45300 | 45300 | 45200 | 1215 |
| 482 | 20241030 | 105400 | 8871563650 | 45300 | 45350 | 45350 | 45300 | 702 |
| 483 | 20241030 | 105300 | 8839745950 | 45350 | 45400 | 45400 | 45350 | 1081 |
| 484 | 20241030 | 105200 | 8790672350 | 45450 | 45450 | 45500 | 45450 | 1792 |
| 485 | 20241030 | 105100 | 8709225750 | 45450 | 45500 | 45500 | 45450 | 209 |
| 486 | 20241030 | 105000 | 8699721600 | 45450 | 45550 | 45550 | 45450 | 602 |
| 487 | 20241030 | 104900 | 8672336100 | 45550 | 45650 | 45650 | 45550 | 419 |
| 488 | 20241030 | 104800 | 8653236900 | 45600 | 45550 | 45600 | 45500 | 177 |
| 489 | 20241030 | 104700 | 8645175600 | 45550 | 45450 | 45550 | 45450 | 1093 |
| 490 | 20241030 | 104600 | 8595441650 | 45500 | 45450 | 45500 | 45450 | 292 |
| 491 | 20241030 | 104500 | 8582163650 | 45450 | 45450 | 45500 | 45450 | 1202 |
| 492 | 20241030 | 104400 | 8527527150 | 45450 | 45600 | 45600 | 45450 | 3237 |
| 493 | 20241030 | 104300 | 8380277050 | 45700 | 45650 | 45700 | 45650 | 1619 |
| 494 | 20241030 | 104200 | 8306351250 | 45600 | 45600 | 45650 | 45600 | 211 |
| 495 | 20241030 | 104100 | 8296728400 | 45600 | 45500 | 45600 | 45500 | 1395 |
| 496 | 20241030 | 104000 | 8233177900 | 45500 | 45500 | 45550 | 45450 | 1279 |
| 497 | 20241030 | 103900 | 8174995200 | 45450 | 45650 | 45700 | 45450 | 5251 |
| 498 | 20241030 | 103800 | 7936004450 | 45650 | 45650 | 45650 | 45600 | 921 |
| 499 | 20241030 | 103700 | 7893962700 | 45650 | 45700 | 45750 | 45650 | 1709 |
| 500 | 20241030 | 103600 | 7815918400 | 45700 | 45850 | 45900 | 45650 | 5156 |
| 501 | 20241030 | 103500 | 7579905050 | 45900 | 45800 | 45900 | 45750 | 5503 |
| 502 | 20241030 | 103400 | 7327593050 | 45800 | 45650 | 45850 | 45650 | 3740 |
| 503 | 20241030 | 103300 | 7156516700 | 45700 | 45550 | 45700 | 45500 | 850 |
| 504 | 20241030 | 103200 | 7117721000 | 45500 | 45550 | 45550 | 45450 | 2493 |
| 505 | 20241030 | 103100 | 7004296200 | 45550 | 45650 | 45650 | 45550 | 2785 |
| 506 | 20241030 | 103000 | 6877314600 | 45600 | 45600 | 45700 | 45550 | 3252 |
| 507 | 20241030 | 102900 | 6728980750 | 45650 | 45500 | 45650 | 45500 | 3553 |
| 508 | 20241030 | 102800 | 6567104000 | 45550 | 45400 | 45550 | 45400 | 1395 |
| 509 | 20241030 | 102700 | 6503660350 | 45400 | 45400 | 45500 | 45300 | 3609 |
| 510 | 20241030 | 102600 | 6339684450 | 45400 | 45250 | 45450 | 45250 | 2302 |
| 511 | 20241030 | 102500 | 6235311250 | 45250 | 45250 | 45250 | 45200 | 262 |
| 512 | 20241030 | 102400 | 6223458300 | 45250 | 45200 | 45250 | 45150 | 288 |
| 513 | 20241030 | 102300 | 6210438700 | 45200 | 45200 | 45200 | 45150 | 329 |
| 514 | 20241030 | 102200 | 6195578000 | 45200 | 45200 | 45250 | 45200 | 216 |
| 515 | 20241030 | 102100 | 6185814750 | 45250 | 45250 | 45250 | 45150 | 138 |
| 516 | 20241030 | 102000 | 6179577050 | 45200 | 45150 | 45200 | 45150 | 385 |
| 517 | 20241030 | 101900 | 6162186700 | 45150 | 45100 | 45150 | 45100 | 256 |
| 518 | 20241030 | 101800 | 6150640250 | 45100 | 45100 | 45100 | 45050 | 687 |
| 519 | 20241030 | 101700 | 6119656650 | 45050 | 45100 | 45150 | 45050 | 92 |
| 520 | 20241030 | 101600 | 6115510600 | 45150 | 45000 | 45150 | 45000 | 101 |
| 521 | 20241030 | 101500 | 6110958000 | 44950 | 45050 | 45050 | 44950 | 2222 |
| 522 | 20241030 | 101400 | 6010945500 | 45000 | 45100 | 45150 | 45000 | 4239 |
| 523 | 20241030 | 101300 | 5820027100 | 45150 | 45150 | 45150 | 45150 | 419 |
| 524 | 20241030 | 101200 | 5801109250 | 45150 | 45150 | 45150 | 45150 | 428 |
| 525 | 20241030 | 101100 | 5781785050 | 45150 | 45150 | 45150 | 45100 | 693 |
| 526 | 20241030 | 101000 | 5750502900 | 45200 | 45250 | 45250 | 45150 | 394 |
| 527 | 20241030 | 100900 | 5732687950 | 45250 | 45300 | 45300 | 45250 | 349 |
| 528 | 20241030 | 100800 | 5716879800 | 45300 | 45300 | 45350 | 45300 | 471 |
| 529 | 20241030 | 100700 | 5695543400 | 45250 | 45200 | 45300 | 45150 | 1049 |
| 530 | 20241030 | 100600 | 5648107400 | 45150 | 45200 | 45200 | 45150 | 112 |
| 531 | 20241030 | 100500 | 5643047800 | 45200 | 45050 | 45200 | 45050 | 734 |
| 532 | 20241030 | 100400 | 5609946250 | 45050 | 45000 | 45050 | 44950 | 252 |
| 533 | 20241030 | 100300 | 5598604050 | 44950 | 45000 | 45000 | 44950 | 734 |
| 534 | 20241030 | 100200 | 5565590700 | 45050 | 44950 | 45100 | 44950 | 2622 |
| 535 | 20241030 | 100100 | 5447592200 | 44950 | 44950 | 45000 | 44900 | 968 |
| 536 | 20241030 | 100000 | 5404082900 | 45000 | 45000 | 45000 | 44950 | 165 |
| 537 | 20241030 | 095900 | 5396659650 | 44950 | 45000 | 45000 | 44950 | 695 |
| 538 | 20241030 | 095800 | 5365408850 | 44950 | 45000 | 45000 | 44950 | 384 |
| 539 | 20241030 | 095700 | 5348131850 | 45000 | 45050 | 45050 | 45000 | 210 |
| 540 | 20241030 | 095600 | 5338672700 | 45050 | 45000 | 45050 | 45000 | 257 |
| 541 | 20241030 | 095500 | 5327107650 | 45000 | 45000 | 45000 | 44900 | 1464 |
| 542 | 20241030 | 095400 | 5261241750 | 44950 | 44950 | 45000 | 44950 | 999 |
| 543 | 20241030 | 095300 | 5216336150 | 44950 | 45000 | 45000 | 44950 | 1854 |
| 544 | 20241030 | 095200 | 5132994900 | 45000 | 45050 | 45100 | 44950 | 4604 |
| 545 | 20241030 | 095100 | 4925764450 | 45050 | 45100 | 45100 | 45000 | 6414 |
| 546 | 20241030 | 095000 | 4636961800 | 45050 | 45150 | 45200 | 45050 | 2444 |
| 547 | 20241030 | 094900 | 4526727550 | 45150 | 45150 | 45250 | 45150 | 1393 |
| 548 | 20241030 | 094800 | 4463767550 | 45150 | 45150 | 45200 | 45150 | 556 |
| 549 | 20241030 | 094700 | 4438664050 | 45200 | 45150 | 45200 | 45150 | 605 |
| 550 | 20241030 | 094600 | 4411344500 | 45150 | 45150 | 45200 | 45150 | 1466 |
| 551 | 20241030 | 094500 | 4345147550 | 45200 | 45200 | 45200 | 45150 | 71 |
| 552 | 20241030 | 094400 | 4341941750 | 45200 | 45100 | 45200 | 45050 | 1159 |
| 553 | 20241030 | 094300 | 4289635650 | 45050 | 45100 | 45150 | 45050 | 1701 |
| 554 | 20241030 | 094200 | 4212921200 | 45150 | 45100 | 45150 | 45100 | 562 |
| 555 | 20241030 | 094100 | 4187555600 | 45100 | 45150 | 45200 | 45100 | 839 |
| 556 | 20241030 | 094000 | 4149698200 | 45200 | 45150 | 45200 | 45100 | 519 |
| 557 | 20241030 | 093900 | 4126278450 | 45200 | 45200 | 45200 | 45100 | 3297 |
| 558 | 20241030 | 093800 | 3977452500 | 45200 | 45150 | 45200 | 45150 | 765 |
| 559 | 20241030 | 093700 | 3942903650 | 45150 | 45200 | 45200 | 45150 | 1845 |
| 560 | 20241030 | 093600 | 3859574350 | 45150 | 45250 | 45250 | 45150 | 1814 |
| 561 | 20241030 | 093500 | 3777595500 | 45250 | 45250 | 45300 | 45250 | 725 |
| 562 | 20241030 | 093400 | 3744784550 | 45250 | 45250 | 45250 | 45200 | 404 |
| 563 | 20241030 | 093300 | 3726507300 | 45250 | 45350 | 45350 | 45250 | 483 |
| 564 | 20241030 | 093200 | 3704645150 | 45250 | 45300 | 45350 | 45200 | 11032 |
| 565 | 20241030 | 093100 | 3205774100 | 45300 | 45350 | 45400 | 45300 | 695 |
| 566 | 20241030 | 093000 | 3174256550 | 45350 | 45450 | 45450 | 45300 | 1431 |
| 567 | 20241030 | 092900 | 3109363750 | 45450 | 45550 | 45550 | 45400 | 1047 |
| 568 | 20241030 | 092800 | 3061748500 | 45550 | 45600 | 45600 | 45500 | 719 |
| 569 | 20241030 | 092700 | 3028985800 | 45600 | 45550 | 45650 | 45550 | 410 |
| 570 | 20241030 | 092600 | 3010282100 | 45600 | 45500 | 45650 | 45500 | 2237 |
| 571 | 20241030 | 092500 | 2908256350 | 45500 | 45550 | 45550 | 45500 | 430 |
| 572 | 20241030 | 092400 | 2888686900 | 45500 | 45500 | 45600 | 45500 | 830 |
| 573 | 20241030 | 092300 | 2850875450 | 45500 | 45550 | 45600 | 45500 | 796 |
| 574 | 20241030 | 092200 | 2814619800 | 45600 | 45500 | 45600 | 45500 | 1149 |
| 575 | 20241030 | 092100 | 2762283400 | 45450 | 45450 | 45500 | 45350 | 1715 |
| 576 | 20241030 | 092000 | 2684343850 | 45350 | 45400 | 45400 | 45300 | 1206 |
| 577 | 20241030 | 091900 | 2629653150 | 45300 | 45350 | 45450 | 45250 | 2712 |
| 578 | 20241030 | 091800 | 2506761050 | 45350 | 45500 | 45500 | 45350 | 2634 |
| 579 | 20241030 | 091700 | 2387096200 | 45500 | 45550 | 45550 | 45450 | 869 |
| 580 | 20241030 | 091600 | 2347573750 | 45550 | 45450 | 45550 | 45450 | 517 |
| 581 | 20241030 | 091500 | 2324059550 | 45450 | 45450 | 45550 | 45300 | 3465 |
| 582 | 20241030 | 091400 | 2166772150 | 45500 | 45700 | 45700 | 45500 | 4040 |
| 583 | 20241030 | 091300 | 1982585700 | 45700 | 45600 | 45700 | 45550 | 2806 |
| 584 | 20241030 | 091200 | 1854560750 | 45600 | 45500 | 45600 | 45500 | 623 |
| 585 | 20241030 | 091100 | 1826193500 | 45500 | 45500 | 45600 | 45450 | 1581 |
| 586 | 20241030 | 091000 | 1754209550 | 45450 | 45350 | 45450 | 45300 | 1433 |
| 587 | 20241030 | 090900 | 1689195250 | 45400 | 45400 | 45400 | 45300 | 1073 |
| 588 | 20241030 | 090800 | 1640516200 | 45400 | 45300 | 45450 | 45300 | 878 |
| 589 | 20241030 | 090700 | 1600690350 | 45300 | 45250 | 45350 | 45200 | 4724 |
| 590 | 20241030 | 090600 | 1386897400 | 45250 | 45350 | 45400 | 45200 | 3253 |
| 591 | 20241030 | 090500 | 1239663950 | 45350 | 45300 | 45400 | 45300 | 1074 |
| 592 | 20241030 | 090400 | 1190940400 | 45300 | 45450 | 45450 | 45250 | 3261 |
| 593 | 20241030 | 090300 | 1043146150 | 45400 | 45650 | 45650 | 45400 | 2352 |
| 594 | 20241030 | 090200 | 936099150 | 45600 | 45650 | 45800 | 45600 | 2332 |
| 595 | 20241030 | 090100 | 829703400 | 45700 | 45800 | 46000 | 45700 | 5764 |
| 596 | 20241030 | 090000 | 565643100 | 45750 | 45500 | 45900 | 45400 | 12201 |