33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 190400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 11310 |
| 3 | 20241016 | 190300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20241016 | 190200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20241016 | 190100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20241016 | 190000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20241016 | 185900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20241016 | 185800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20241016 | 185700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20241016 | 185600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20241016 | 185500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20241016 | 185400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20241016 | 185300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20241016 | 185200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20241016 | 185100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20241016 | 185000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20241016 | 184900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20241016 | 184800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20241016 | 184700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20241016 | 184600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20241016 | 184500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20241016 | 184400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20241016 | 184300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20241016 | 184200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20241016 | 184100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20241016 | 184000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20241016 | 183900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20241016 | 183800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20241016 | 183700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20241016 | 183600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20241016 | 183500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20241016 | 183400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 11310 |
| 33 | 20241016 | 183300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20241016 | 183200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20241016 | 183100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20241016 | 183000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20241016 | 182900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20241016 | 182800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20241016 | 182700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20241016 | 182600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20241016 | 182500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20241016 | 182400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20241016 | 182300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20241016 | 182200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20241016 | 182100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20241016 | 182000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20241016 | 181900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20241016 | 181800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20241016 | 181700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20241016 | 181600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20241016 | 181500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20241016 | 181400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20241016 | 181300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20241016 | 181200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20241016 | 181100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20241016 | 181000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20241016 | 180900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20241016 | 180800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20241016 | 180700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20241016 | 180600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20241016 | 180500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20241016 | 180400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 11310 |
| 63 | 20241016 | 180300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20241016 | 180200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20241016 | 180100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20241016 | 180000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20241016 | 175900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20241016 | 175800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20241016 | 175700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20241016 | 175600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20241016 | 175500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20241016 | 175400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20241016 | 175300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20241016 | 175200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20241016 | 175100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20241016 | 175000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20241016 | 174900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20241016 | 174800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20241016 | 174700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20241016 | 174600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20241016 | 174500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20241016 | 174400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20241016 | 174300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20241016 | 174200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20241016 | 174100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20241016 | 174000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20241016 | 173900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20241016 | 173800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20241016 | 173700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20241016 | 173600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20241016 | 173500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20241016 | 173400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 11310 |
| 93 | 20241016 | 173300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20241016 | 173200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20241016 | 173100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20241016 | 173000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20241016 | 172900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20241016 | 172800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20241016 | 172700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20241016 | 172600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20241016 | 172500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20241016 | 172400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20241016 | 172300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20241016 | 172200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20241016 | 172100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20241016 | 172000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20241016 | 171900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20241016 | 171800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20241016 | 171700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20241016 | 171600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20241016 | 171500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20241016 | 171400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20241016 | 171300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20241016 | 171200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20241016 | 171100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20241016 | 171000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20241016 | 170900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20241016 | 170800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20241016 | 170700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20241016 | 170600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20241016 | 170500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20241016 | 170400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 11310 |
| 123 | 20241016 | 170300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20241016 | 170200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20241016 | 170100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20241016 | 170000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20241016 | 165900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20241016 | 165800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20241016 | 165700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20241016 | 165600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20241016 | 165500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20241016 | 165400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20241016 | 165300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20241016 | 165200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20241016 | 165100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20241016 | 165000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20241016 | 164900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20241016 | 164800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20241016 | 164700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20241016 | 164600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20241016 | 164500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20241016 | 164400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20241016 | 164300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20241016 | 164200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20241016 | 164100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20241016 | 164000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20241016 | 163900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20241016 | 163800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20241016 | 163700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20241016 | 163600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20241016 | 163500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20241016 | 163400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 11310 |
| 153 | 20241016 | 163300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20241016 | 163200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20241016 | 163100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20241016 | 163000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20241016 | 162900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20241016 | 162800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20241016 | 162700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20241016 | 162600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20241016 | 162500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20241016 | 162400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20241016 | 162300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20241016 | 162200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20241016 | 162100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20241016 | 162000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20241016 | 161900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20241016 | 161800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20241016 | 161700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20241016 | 161600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20241016 | 161500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20241016 | 161400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20241016 | 161300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20241016 | 161200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20241016 | 161100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20241016 | 161000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20241016 | 160900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20241016 | 160800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20241016 | 160700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20241016 | 160600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20241016 | 160500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20241016 | 160400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 11310 |
| 183 | 20241016 | 160300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20241016 | 160200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20241016 | 160100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20241016 | 160000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20241016 | 155900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20241016 | 155800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20241016 | 155700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20241016 | 155600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20241016 | 155500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20241016 | 155400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20241016 | 155300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20241016 | 155200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20241016 | 155100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20241016 | 155000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20241016 | 154900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20241016 | 154800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20241016 | 154700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20241016 | 154600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20241016 | 154500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20241016 | 154400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20241016 | 154300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20241016 | 154200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20241016 | 154100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20241016 | 154000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20241016 | 153900 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20241016 | 153800 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20241016 | 153700 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20241016 | 153600 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20241016 | 153500 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20241016 | 153400 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 11310 |
| 213 | 20241016 | 153300 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20241016 | 153200 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20241016 | 153100 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20241016 | 153000 | 15584690500 | 31850 | 31850 | 31850 | 31850 | 11310 |
| 217 | 20241016 | 152900 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20241016 | 152800 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20241016 | 152700 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20241016 | 152600 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20241016 | 152500 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20241016 | 152400 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20241016 | 152300 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20241016 | 152200 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20241016 | 152100 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20241016 | 152000 | 15224467000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20241016 | 151900 | 15224467000 | 32050 | 31900 | 32100 | 31900 | 4503 |
| 228 | 20241016 | 151800 | 15080438850 | 31950 | 31950 | 32000 | 31900 | 2624 |
| 229 | 20241016 | 151700 | 14996567650 | 31950 | 31950 | 32000 | 31850 | 4899 |
| 230 | 20241016 | 151600 | 14840384050 | 31900 | 31900 | 32000 | 31850 | 3513 |
| 231 | 20241016 | 151500 | 14728231100 | 31950 | 31850 | 31950 | 31850 | 1473 |
| 232 | 20241016 | 151400 | 14681254850 | 31850 | 31900 | 31950 | 31850 | 3866 |
| 233 | 20241016 | 151300 | 14558050750 | 31900 | 31950 | 31950 | 31900 | 3548 |
| 234 | 20241016 | 151200 | 14444868650 | 31950 | 31900 | 32000 | 31900 | 3449 |
| 235 | 20241016 | 151100 | 14334788350 | 31950 | 31950 | 32000 | 31900 | 2725 |
| 236 | 20241016 | 151000 | 14247774400 | 31900 | 31900 | 31950 | 31900 | 2445 |
| 237 | 20241016 | 150900 | 14169686200 | 31900 | 31950 | 32000 | 31900 | 2166 |
| 238 | 20241016 | 150800 | 14100500250 | 31950 | 31950 | 32000 | 31950 | 1977 |
| 239 | 20241016 | 150700 | 14037334250 | 32000 | 31950 | 32000 | 31950 | 5278 |
| 240 | 20241016 | 150600 | 13868670200 | 31950 | 32000 | 32050 | 31950 | 1580 |
| 241 | 20241016 | 150500 | 13818157200 | 32000 | 31950 | 32050 | 31950 | 1865 |
| 242 | 20241016 | 150400 | 13758500350 | 31950 | 32000 | 32050 | 31950 | 2925 |
| 243 | 20241016 | 150300 | 13664969800 | 32050 | 31950 | 32050 | 31950 | 1155 |
| 244 | 20241016 | 150200 | 13628045150 | 31950 | 32000 | 32050 | 31950 | 931 |
| 245 | 20241016 | 150100 | 13598252250 | 32000 | 32000 | 32050 | 32000 | 1131 |
| 246 | 20241016 | 150000 | 13562055050 | 32000 | 32000 | 32050 | 32000 | 1369 |
| 247 | 20241016 | 145900 | 13518235550 | 32000 | 32000 | 32100 | 32000 | 1579 |
| 248 | 20241016 | 145800 | 13467638700 | 32000 | 32000 | 32050 | 32000 | 644 |
| 249 | 20241016 | 145700 | 13447021450 | 32000 | 32000 | 32100 | 32000 | 862 |
| 250 | 20241016 | 145600 | 13419400150 | 32050 | 32050 | 32100 | 32000 | 836 |
| 251 | 20241016 | 145500 | 13392616000 | 32050 | 32000 | 32100 | 32000 | 1055 |
| 252 | 20241016 | 145400 | 13358808800 | 32050 | 32000 | 32050 | 32000 | 917 |
| 253 | 20241016 | 145300 | 13329456850 | 32000 | 31950 | 32050 | 31950 | 864 |
| 254 | 20241016 | 145200 | 13301807700 | 31950 | 32000 | 32000 | 31950 | 866 |
| 255 | 20241016 | 145100 | 13274134600 | 31950 | 31950 | 32000 | 31950 | 686 |
| 256 | 20241016 | 145000 | 13252216650 | 31950 | 31950 | 32000 | 31950 | 978 |
| 257 | 20241016 | 144900 | 13220948750 | 32000 | 31950 | 32000 | 31900 | 640 |
| 258 | 20241016 | 144800 | 13200497900 | 31950 | 31900 | 31950 | 31900 | 3303 |
| 259 | 20241016 | 144700 | 13095041200 | 31900 | 31950 | 31950 | 31900 | 1581 |
| 260 | 20241016 | 144600 | 13044603350 | 31950 | 31900 | 32000 | 31900 | 1355 |
| 261 | 20241016 | 144500 | 13001329350 | 31900 | 31950 | 32000 | 31900 | 1794 |
| 262 | 20241016 | 144400 | 12944068650 | 31950 | 31950 | 31950 | 31950 | 1109 |
| 263 | 20241016 | 144300 | 12908636100 | 31950 | 31900 | 32050 | 31900 | 1737 |
| 264 | 20241016 | 144200 | 12853143450 | 31900 | 31900 | 31950 | 31900 | 949 |
| 265 | 20241016 | 144100 | 12822860000 | 31900 | 31900 | 31950 | 31900 | 1631 |
| 266 | 20241016 | 144000 | 12770823050 | 31950 | 32000 | 32050 | 31900 | 4160 |
| 267 | 20241016 | 143900 | 12637824600 | 32000 | 32000 | 32050 | 32000 | 959 |
| 268 | 20241016 | 143800 | 12607126450 | 32050 | 32000 | 32050 | 32000 | 2425 |
| 269 | 20241016 | 143700 | 12529505100 | 32050 | 32000 | 32050 | 32000 | 889 |
| 270 | 20241016 | 143600 | 12501053800 | 32000 | 32000 | 32050 | 32000 | 1084 |
| 271 | 20241016 | 143500 | 12466354300 | 32050 | 32000 | 32050 | 32000 | 1461 |
| 272 | 20241016 | 143400 | 12419596000 | 32000 | 32050 | 32050 | 32000 | 3240 |
| 273 | 20241016 | 143300 | 12315863850 | 32050 | 32000 | 32100 | 32000 | 2351 |
| 274 | 20241016 | 143200 | 12240521600 | 32000 | 32000 | 32050 | 32000 | 1432 |
| 275 | 20241016 | 143100 | 12194695050 | 32000 | 32100 | 32100 | 32000 | 1969 |
| 276 | 20241016 | 143000 | 12131626850 | 32100 | 32050 | 32100 | 32050 | 1924 |
| 277 | 20241016 | 142900 | 12069962300 | 32100 | 32050 | 32100 | 32050 | 1163 |
| 278 | 20241016 | 142800 | 12032687650 | 32050 | 32050 | 32100 | 32050 | 989 |
| 279 | 20241016 | 142700 | 12000990000 | 32050 | 32100 | 32100 | 32050 | 3948 |
| 280 | 20241016 | 142600 | 11874354350 | 32100 | 32100 | 32150 | 32100 | 1106 |
| 281 | 20241016 | 142500 | 11838845950 | 32100 | 32100 | 32150 | 32100 | 1808 |
| 282 | 20241016 | 142400 | 11780788550 | 32100 | 32150 | 32200 | 32100 | 1440 |
| 283 | 20241016 | 142300 | 11734506900 | 32150 | 32200 | 32200 | 32150 | 974 |
| 284 | 20241016 | 142200 | 11703184150 | 32200 | 32100 | 32200 | 32100 | 2985 |
| 285 | 20241016 | 142100 | 11607229500 | 32100 | 32100 | 32150 | 32100 | 859 |
| 286 | 20241016 | 142000 | 11579643000 | 32100 | 32150 | 32150 | 32100 | 1917 |
| 287 | 20241016 | 141900 | 11518104050 | 32100 | 32150 | 32200 | 32100 | 2585 |
| 288 | 20241016 | 141800 | 11435024100 | 32150 | 32200 | 32200 | 32150 | 3405 |
| 289 | 20241016 | 141700 | 11325462600 | 32200 | 32200 | 32250 | 32200 | 1760 |
| 290 | 20241016 | 141600 | 11268789050 | 32200 | 32200 | 32250 | 32200 | 2842 |
| 291 | 20241016 | 141500 | 11177275250 | 32200 | 32200 | 32250 | 32200 | 773 |
| 292 | 20241016 | 141400 | 11152380300 | 32200 | 32250 | 32300 | 32200 | 2285 |
| 293 | 20241016 | 141300 | 11078706450 | 32300 | 32250 | 32300 | 32250 | 622 |
| 294 | 20241016 | 141200 | 11058645150 | 32300 | 32300 | 32350 | 32250 | 6413 |
| 295 | 20241016 | 141100 | 10851651050 | 32300 | 32300 | 32350 | 32300 | 1597 |
| 296 | 20241016 | 141000 | 10800021450 | 32300 | 32350 | 32350 | 32300 | 858 |
| 297 | 20241016 | 140900 | 10772282650 | 32350 | 32300 | 32350 | 32300 | 1766 |
| 298 | 20241016 | 140800 | 10715219000 | 32300 | 32350 | 32400 | 32300 | 596 |
| 299 | 20241016 | 140700 | 10695949350 | 32350 | 32350 | 32400 | 32350 | 326 |
| 300 | 20241016 | 140600 | 10685402950 | 32350 | 32350 | 32400 | 32350 | 1117 |
| 301 | 20241016 | 140500 | 10649249900 | 32350 | 32400 | 32400 | 32350 | 562 |
| 302 | 20241016 | 140400 | 10631054400 | 32400 | 32350 | 32450 | 32350 | 1354 |
| 303 | 20241016 | 140300 | 10587195450 | 32400 | 32350 | 32400 | 32350 | 225 |
| 304 | 20241016 | 140200 | 10579914350 | 32350 | 32400 | 32450 | 32350 | 371 |
| 305 | 20241016 | 140100 | 10567910200 | 32400 | 32350 | 32400 | 32350 | 367 |
| 306 | 20241016 | 140000 | 10556026050 | 32400 | 32400 | 32450 | 32350 | 285 |
| 307 | 20241016 | 135900 | 10546794000 | 32400 | 32500 | 32600 | 32400 | 1009 |
| 308 | 20241016 | 135800 | 10514025500 | 32500 | 32450 | 32500 | 32350 | 531 |
| 309 | 20241016 | 135700 | 10496788950 | 32500 | 32500 | 32550 | 32450 | 288 |
| 310 | 20241016 | 135600 | 10487431850 | 32550 | 32500 | 32550 | 32500 | 406 |
| 311 | 20241016 | 135500 | 10474235800 | 32500 | 32450 | 32500 | 32450 | 429 |
| 312 | 20241016 | 135400 | 10460307450 | 32450 | 32350 | 32450 | 32350 | 361 |
| 313 | 20241016 | 135300 | 10448620200 | 32350 | 32400 | 32400 | 32350 | 384 |
| 314 | 20241016 | 135200 | 10436191450 | 32400 | 32400 | 32450 | 32350 | 1710 |
| 315 | 20241016 | 135100 | 10380797300 | 32400 | 32550 | 32600 | 32400 | 391 |
| 316 | 20241016 | 135000 | 10368086700 | 32550 | 32400 | 32600 | 32400 | 1570 |
| 317 | 20241016 | 134900 | 10316999400 | 32450 | 32500 | 32550 | 32400 | 415 |
| 318 | 20241016 | 134800 | 10303534200 | 32550 | 32500 | 32650 | 32500 | 1215 |
| 319 | 20241016 | 134700 | 10263946550 | 32600 | 32450 | 32600 | 32450 | 1289 |
| 320 | 20241016 | 134600 | 10222039950 | 32450 | 32300 | 32450 | 32250 | 3202 |
| 321 | 20241016 | 134500 | 10118450300 | 32300 | 32300 | 32300 | 32250 | 1432 |
| 322 | 20241016 | 134400 | 10072203150 | 32300 | 32300 | 32400 | 32300 | 415 |
| 323 | 20241016 | 134300 | 10058793450 | 32300 | 32250 | 32350 | 32250 | 3699 |
| 324 | 20241016 | 134200 | 9939339450 | 32250 | 32250 | 32300 | 32250 | 680 |
| 325 | 20241016 | 134100 | 9917407800 | 32300 | 32250 | 32300 | 32250 | 1129 |
| 326 | 20241016 | 134000 | 9880967500 | 32300 | 32300 | 32350 | 32300 | 1622 |
| 327 | 20241016 | 133900 | 9828560300 | 32350 | 32350 | 32400 | 32300 | 2814 |
| 328 | 20241016 | 133800 | 9737656950 | 32350 | 32400 | 32450 | 32350 | 394 |
| 329 | 20241016 | 133700 | 9724905700 | 32400 | 32300 | 32400 | 32300 | 898 |
| 330 | 20241016 | 133600 | 9695855800 | 32300 | 32350 | 32400 | 32300 | 2405 |
| 331 | 20241016 | 133500 | 9618160200 | 32350 | 32400 | 32400 | 32350 | 229 |
| 332 | 20241016 | 133400 | 9610750600 | 32450 | 32350 | 32450 | 32300 | 2233 |
| 333 | 20241016 | 133300 | 9538329900 | 32400 | 32300 | 32400 | 32300 | 555 |
| 334 | 20241016 | 133200 | 9520357650 | 32350 | 32400 | 32450 | 32300 | 885 |
| 335 | 20241016 | 133100 | 9491711050 | 32400 | 32300 | 32450 | 32300 | 2299 |
| 336 | 20241016 | 133000 | 9417354800 | 32350 | 32300 | 32350 | 32300 | 371 |
| 337 | 20241016 | 132900 | 9405370350 | 32300 | 32300 | 32350 | 32250 | 6635 |
| 338 | 20241016 | 132800 | 9191053050 | 32350 | 32350 | 32350 | 32300 | 715 |
| 339 | 20241016 | 132700 | 9167937700 | 32300 | 32400 | 32450 | 32300 | 10083 |
| 340 | 20241016 | 132600 | 8841578000 | 32400 | 32400 | 32450 | 32400 | 460 |
| 341 | 20241016 | 132500 | 8826671950 | 32450 | 32400 | 32450 | 32400 | 837 |
| 342 | 20241016 | 132400 | 8799548650 | 32450 | 32400 | 32450 | 32400 | 3132 |
| 343 | 20241016 | 132300 | 8698070200 | 32450 | 32400 | 32450 | 32400 | 941 |
| 344 | 20241016 | 132200 | 8667571600 | 32400 | 32450 | 32450 | 32400 | 1440 |
| 345 | 20241016 | 132100 | 8620886200 | 32450 | 32450 | 32500 | 32450 | 2879 |
| 346 | 20241016 | 132000 | 8527459850 | 32450 | 32450 | 32500 | 32450 | 607 |
| 347 | 20241016 | 131900 | 8507756950 | 32500 | 32450 | 32500 | 32450 | 793 |
| 348 | 20241016 | 131800 | 8482018350 | 32500 | 32500 | 32550 | 32450 | 1585 |
| 349 | 20241016 | 131700 | 8430574050 | 32500 | 32500 | 32500 | 32450 | 878 |
| 350 | 20241016 | 131600 | 8402039350 | 32500 | 32500 | 32550 | 32450 | 8368 |
| 351 | 20241016 | 131500 | 8130062150 | 32550 | 32500 | 32550 | 32500 | 836 |
| 352 | 20241016 | 131400 | 8102861700 | 32550 | 32550 | 32600 | 32500 | 2688 |
| 353 | 20241016 | 131300 | 8015366950 | 32550 | 32550 | 32600 | 32550 | 1444 |
| 354 | 20241016 | 131200 | 7968363900 | 32550 | 32550 | 32600 | 32550 | 130 |
| 355 | 20241016 | 131100 | 7964130650 | 32550 | 32550 | 32600 | 32550 | 148 |
| 356 | 20241016 | 131000 | 7959312350 | 32550 | 32550 | 32600 | 32550 | 140 |
| 357 | 20241016 | 130900 | 7954754600 | 32550 | 32600 | 32600 | 32550 | 991 |
| 358 | 20241016 | 130800 | 7922451850 | 32650 | 32600 | 32650 | 32550 | 1947 |
| 359 | 20241016 | 130700 | 7858980650 | 32600 | 32600 | 32600 | 32550 | 201 |
| 360 | 20241016 | 130600 | 7852432500 | 32550 | 32600 | 32700 | 32550 | 471 |
| 361 | 20241016 | 130500 | 7837087600 | 32650 | 32600 | 32650 | 32550 | 1401 |
| 362 | 20241016 | 130400 | 7791389350 | 32600 | 32550 | 32600 | 32550 | 1256 |
| 363 | 20241016 | 130300 | 7750456600 | 32550 | 32550 | 32600 | 32550 | 476 |
| 364 | 20241016 | 130200 | 7734952300 | 32600 | 32600 | 32600 | 32550 | 193 |
| 365 | 20241016 | 130100 | 7728668250 | 32550 | 32600 | 32600 | 32550 | 798 |
| 366 | 20241016 | 130000 | 7702691900 | 32550 | 32600 | 32600 | 32550 | 741 |
| 367 | 20241016 | 125900 | 7678536100 | 32600 | 32550 | 32600 | 32550 | 350 |
| 368 | 20241016 | 125800 | 7667131650 | 32550 | 32550 | 32600 | 32550 | 594 |
| 369 | 20241016 | 125700 | 7647775200 | 32600 | 32650 | 32650 | 32550 | 468 |
| 370 | 20241016 | 125600 | 7632522950 | 32550 | 32600 | 32650 | 32550 | 1624 |
| 371 | 20241016 | 125500 | 7579580800 | 32650 | 32600 | 32650 | 32600 | 274 |
| 372 | 20241016 | 125400 | 7570646850 | 32650 | 32600 | 32650 | 32600 | 215 |
| 373 | 20241016 | 125300 | 7563628850 | 32600 | 32600 | 32600 | 32600 | 107 |
| 374 | 20241016 | 125200 | 7560140650 | 32650 | 32600 | 32650 | 32600 | 176 |
| 375 | 20241016 | 125100 | 7554401300 | 32600 | 32600 | 32650 | 32600 | 562 |
| 376 | 20241016 | 125000 | 7536079100 | 32600 | 32650 | 32650 | 32600 | 1025 |
| 377 | 20241016 | 124900 | 7502616600 | 32700 | 32700 | 32700 | 32650 | 121 |
| 378 | 20241016 | 124800 | 7498664100 | 32700 | 32700 | 32700 | 32650 | 118 |
| 379 | 20241016 | 124700 | 7494808900 | 32650 | 32650 | 32700 | 32600 | 335 |
| 380 | 20241016 | 124600 | 7483870400 | 32650 | 32600 | 32650 | 32600 | 362 |
| 381 | 20241016 | 124500 | 7472062800 | 32600 | 32600 | 32650 | 32600 | 310 |
| 382 | 20241016 | 124400 | 7461955600 | 32650 | 32650 | 32700 | 32650 | 139 |
| 383 | 20241016 | 124300 | 7457416600 | 32650 | 32550 | 32700 | 32550 | 341 |
| 384 | 20241016 | 124200 | 7446291550 | 32600 | 32600 | 32650 | 32600 | 1471 |
| 385 | 20241016 | 124100 | 7398335650 | 32600 | 32550 | 32600 | 32550 | 870 |
| 386 | 20241016 | 124000 | 7370006750 | 32600 | 32600 | 32600 | 32550 | 556 |
| 387 | 20241016 | 123900 | 7351895500 | 32600 | 32550 | 32600 | 32550 | 1025 |
| 388 | 20241016 | 123800 | 7318527900 | 32550 | 32600 | 32600 | 32550 | 242 |
| 389 | 20241016 | 123700 | 7310643200 | 32600 | 32650 | 32650 | 32600 | 168 |
| 390 | 20241016 | 123600 | 7305165650 | 32650 | 32600 | 32650 | 32600 | 263 |
| 391 | 20241016 | 123500 | 7296588500 | 32650 | 32700 | 32700 | 32600 | 80 |
| 392 | 20241016 | 123400 | 7293976150 | 32700 | 32650 | 32700 | 32650 | 96 |
| 393 | 20241016 | 123300 | 7290841050 | 32700 | 32700 | 32700 | 32650 | 71 |
| 394 | 20241016 | 123200 | 7288521200 | 32650 | 32600 | 32650 | 32600 | 248 |
| 395 | 20241016 | 123100 | 7280433950 | 32650 | 32650 | 32650 | 32600 | 50 |
| 396 | 20241016 | 123000 | 7278802050 | 32650 | 32700 | 32700 | 32600 | 1939 |
| 397 | 20241016 | 122900 | 7215585750 | 32700 | 32750 | 32750 | 32650 | 135 |
| 398 | 20241016 | 122800 | 7211173500 | 32700 | 32700 | 32750 | 32700 | 107 |
| 399 | 20241016 | 122700 | 7207672550 | 32750 | 32750 | 32750 | 32700 | 106 |
| 400 | 20241016 | 122600 | 7204204700 | 32750 | 32700 | 32750 | 32650 | 368 |
| 401 | 20241016 | 122500 | 7192181600 | 32650 | 32650 | 32650 | 32600 | 145 |
| 402 | 20241016 | 122400 | 7187452150 | 32650 | 32550 | 32650 | 32550 | 1278 |
| 403 | 20241016 | 122300 | 7145775000 | 32550 | 32600 | 32600 | 32550 | 194 |
| 404 | 20241016 | 122200 | 7139459750 | 32600 | 32600 | 32600 | 32550 | 175 |
| 405 | 20241016 | 122100 | 7133758150 | 32550 | 32550 | 32600 | 32550 | 217 |
| 406 | 20241016 | 122000 | 7126688600 | 32550 | 32600 | 32600 | 32550 | 234 |
| 407 | 20241016 | 121900 | 7119071200 | 32550 | 32600 | 32600 | 32550 | 110 |
| 408 | 20241016 | 121800 | 7115485800 | 32600 | 32650 | 32650 | 32600 | 142 |
| 409 | 20241016 | 121700 | 7110852850 | 32650 | 32600 | 32650 | 32600 | 286 |
| 410 | 20241016 | 121600 | 7101527650 | 32650 | 32650 | 32650 | 32600 | 80 |
| 411 | 20241016 | 121500 | 7098917700 | 32600 | 32600 | 32650 | 32600 | 263 |
| 412 | 20241016 | 121400 | 7090342050 | 32600 | 32650 | 32650 | 32600 | 136 |
| 413 | 20241016 | 121300 | 7085905900 | 32650 | 32600 | 32650 | 32600 | 256 |
| 414 | 20241016 | 121200 | 7077560150 | 32600 | 32600 | 32600 | 32550 | 128 |
| 415 | 20241016 | 121100 | 7073391050 | 32600 | 32600 | 32600 | 32550 | 375 |
| 416 | 20241016 | 121000 | 7061174650 | 32550 | 32600 | 32600 | 32550 | 43 |
| 417 | 20241016 | 120900 | 7059773650 | 32650 | 32600 | 32650 | 32550 | 208 |
| 418 | 20241016 | 120800 | 7052996500 | 32600 | 32600 | 32600 | 32550 | 276 |
| 419 | 20241016 | 120700 | 7044006950 | 32650 | 32600 | 32650 | 32600 | 107 |
| 420 | 20241016 | 120600 | 7040517050 | 32600 | 32600 | 32650 | 32600 | 156 |
| 421 | 20241016 | 120500 | 7035431400 | 32650 | 32600 | 32650 | 32600 | 989 |
| 422 | 20241016 | 120400 | 7003188100 | 32550 | 32600 | 32600 | 32550 | 214 |
| 423 | 20241016 | 120300 | 6996216250 | 32550 | 32600 | 32600 | 32550 | 629 |
| 424 | 20241016 | 120200 | 6975740750 | 32550 | 32550 | 32600 | 32550 | 3102 |
| 425 | 20241016 | 120100 | 6874767250 | 32550 | 32600 | 32600 | 32550 | 133 |
| 426 | 20241016 | 120000 | 6870437450 | 32550 | 32550 | 32600 | 32550 | 243 |
| 427 | 20241016 | 115900 | 6862521600 | 32600 | 32600 | 32600 | 32550 | 351 |
| 428 | 20241016 | 115800 | 6851092800 | 32600 | 32600 | 32600 | 32550 | 641 |
| 429 | 20241016 | 115700 | 6830196750 | 32600 | 32650 | 32650 | 32600 | 254 |
| 430 | 20241016 | 115600 | 6821914850 | 32650 | 32600 | 32650 | 32600 | 785 |
| 431 | 20241016 | 115500 | 6796321150 | 32600 | 32600 | 32650 | 32600 | 644 |
| 432 | 20241016 | 115400 | 6775323500 | 32600 | 32600 | 32650 | 32600 | 510 |
| 433 | 20241016 | 115300 | 6758696850 | 32600 | 32650 | 32650 | 32600 | 160 |
| 434 | 20241016 | 115200 | 6753478900 | 32600 | 32600 | 32650 | 32600 | 371 |
| 435 | 20241016 | 115100 | 6741377300 | 32650 | 32600 | 32650 | 32600 | 268 |
| 436 | 20241016 | 115000 | 6732640150 | 32600 | 32650 | 32650 | 32600 | 1028 |
| 437 | 20241016 | 114900 | 6699081650 | 32650 | 32600 | 32650 | 32600 | 327 |
| 438 | 20241016 | 114800 | 6688420950 | 32600 | 32650 | 32650 | 32600 | 493 |
| 439 | 20241016 | 114700 | 6672331450 | 32650 | 32600 | 32650 | 32600 | 142 |
| 440 | 20241016 | 114600 | 6667699750 | 32650 | 32600 | 32650 | 32600 | 434 |
| 441 | 20241016 | 114500 | 6653548750 | 32650 | 32600 | 32650 | 32600 | 243 |
| 442 | 20241016 | 114400 | 6645624850 | 32600 | 32600 | 32650 | 32600 | 1174 |
| 443 | 20241016 | 114300 | 6607334950 | 32650 | 32600 | 32650 | 32600 | 525 |
| 444 | 20241016 | 114200 | 6590218450 | 32600 | 32650 | 32650 | 32600 | 225 |
| 445 | 20241016 | 114100 | 6582881750 | 32600 | 32600 | 32650 | 32600 | 543 |
| 446 | 20241016 | 114000 | 6565178600 | 32600 | 32650 | 32650 | 32600 | 124 |
| 447 | 20241016 | 113900 | 6561135650 | 32650 | 32600 | 32650 | 32600 | 649 |
| 448 | 20241016 | 113800 | 6539976850 | 32650 | 32600 | 32650 | 32600 | 703 |
| 449 | 20241016 | 113700 | 6517057900 | 32650 | 32650 | 32650 | 32600 | 827 |
| 450 | 20241016 | 113600 | 6490074600 | 32650 | 32750 | 32750 | 32650 | 1259 |
| 451 | 20241016 | 113500 | 6448953800 | 32750 | 32700 | 32750 | 32700 | 686 |
| 452 | 20241016 | 113400 | 6426518550 | 32700 | 32650 | 32700 | 32650 | 815 |
| 453 | 20241016 | 113300 | 6399903900 | 32700 | 32700 | 32700 | 32650 | 42 |
| 454 | 20241016 | 113200 | 6398531400 | 32700 | 32700 | 32700 | 32650 | 139 |
| 455 | 20241016 | 113100 | 6393990050 | 32750 | 32750 | 32800 | 32700 | 1146 |
| 456 | 20241016 | 113000 | 6356495050 | 32800 | 32750 | 32800 | 32750 | 68 |
| 457 | 20241016 | 112900 | 6354264800 | 32750 | 32700 | 32800 | 32700 | 1367 |
| 458 | 20241016 | 112800 | 6309502250 | 32750 | 32750 | 32750 | 32700 | 201 |
| 459 | 20241016 | 112700 | 6302928500 | 32750 | 32700 | 32750 | 32700 | 157 |
| 460 | 20241016 | 112600 | 6297792900 | 32750 | 32700 | 32750 | 32700 | 67 |
| 461 | 20241016 | 112500 | 6295600500 | 32700 | 32700 | 32700 | 32700 | 139 |
| 462 | 20241016 | 112400 | 6291055200 | 32700 | 32700 | 32750 | 32700 | 450 |
| 463 | 20241016 | 112300 | 6276338350 | 32700 | 32750 | 32750 | 32700 | 205 |
| 464 | 20241016 | 112200 | 6269630200 | 32750 | 32750 | 32750 | 32700 | 295 |
| 465 | 20241016 | 112100 | 6259981200 | 32700 | 32750 | 32750 | 32700 | 196 |
| 466 | 20241016 | 112000 | 6253571250 | 32700 | 32750 | 32750 | 32700 | 243 |
| 467 | 20241016 | 111900 | 6245624250 | 32700 | 32700 | 32750 | 32700 | 108 |
| 468 | 20241016 | 111800 | 6242091150 | 32700 | 32700 | 32750 | 32700 | 110 |
| 469 | 20241016 | 111700 | 6238492500 | 32750 | 32650 | 32750 | 32650 | 418 |
| 470 | 20241016 | 111600 | 6224830250 | 32700 | 32700 | 32700 | 32700 | 165 |
| 471 | 20241016 | 111500 | 6219434750 | 32700 | 32700 | 32700 | 32650 | 519 |
| 472 | 20241016 | 111400 | 6202471900 | 32700 | 32650 | 32700 | 32650 | 111 |
| 473 | 20241016 | 111300 | 6198845600 | 32650 | 32650 | 32700 | 32650 | 76 |
| 474 | 20241016 | 111200 | 6196363550 | 32700 | 32650 | 32700 | 32650 | 173 |
| 475 | 20241016 | 111100 | 6190713850 | 32650 | 32650 | 32650 | 32600 | 743 |
| 476 | 20241016 | 111000 | 6166472800 | 32650 | 32600 | 32650 | 32550 | 507 |
| 477 | 20241016 | 110900 | 6149921000 | 32600 | 32600 | 32650 | 32600 | 1539 |
| 478 | 20241016 | 110800 | 6099745200 | 32600 | 32650 | 32650 | 32600 | 531 |
| 479 | 20241016 | 110700 | 6082434450 | 32650 | 32650 | 32700 | 32650 | 406 |
| 480 | 20241016 | 110600 | 6069178500 | 32650 | 32600 | 32650 | 32600 | 126 |
| 481 | 20241016 | 110500 | 6065068400 | 32600 | 32700 | 32700 | 32600 | 2703 |
| 482 | 20241016 | 110400 | 5976893450 | 32700 | 32700 | 32700 | 32600 | 1117 |
| 483 | 20241016 | 110300 | 5940401800 | 32700 | 32600 | 32700 | 32600 | 1344 |
| 484 | 20241016 | 110200 | 5896530050 | 32650 | 32600 | 32650 | 32600 | 275 |
| 485 | 20241016 | 110100 | 5887562900 | 32600 | 32600 | 32650 | 32600 | 506 |
| 486 | 20241016 | 110000 | 5871049600 | 32650 | 32600 | 32650 | 32600 | 191 |
| 487 | 20241016 | 105900 | 5864819500 | 32600 | 32650 | 32650 | 32600 | 701 |
| 488 | 20241016 | 105800 | 5841956400 | 32600 | 32650 | 32650 | 32600 | 206 |
| 489 | 20241016 | 105700 | 5835233950 | 32650 | 32600 | 32700 | 32600 | 530 |
| 490 | 20241016 | 105600 | 5817932800 | 32650 | 32650 | 32700 | 32600 | 603 |
| 491 | 20241016 | 105500 | 5798245400 | 32650 | 32650 | 32700 | 32650 | 692 |
| 492 | 20241016 | 105400 | 5775628900 | 32650 | 32650 | 32700 | 32650 | 537 |
| 493 | 20241016 | 105300 | 5758095700 | 32650 | 32650 | 32700 | 32650 | 186 |
| 494 | 20241016 | 105200 | 5752022600 | 32650 | 32650 | 32700 | 32650 | 2049 |
| 495 | 20241016 | 105100 | 5685047400 | 32650 | 32650 | 32700 | 32650 | 839 |
| 496 | 20241016 | 105000 | 5657651550 | 32650 | 32700 | 32700 | 32650 | 538 |
| 497 | 20241016 | 104900 | 5640068400 | 32700 | 32700 | 32700 | 32650 | 1336 |
| 498 | 20241016 | 104800 | 5596428800 | 32700 | 32700 | 32750 | 32700 | 1371 |
| 499 | 20241016 | 104700 | 5551596950 | 32700 | 32700 | 32750 | 32700 | 378 |
| 500 | 20241016 | 104600 | 5539235500 | 32750 | 32800 | 32800 | 32700 | 1506 |
| 501 | 20241016 | 104500 | 5489920900 | 32800 | 32750 | 32800 | 32750 | 1005 |
| 502 | 20241016 | 104400 | 5456974700 | 32750 | 32750 | 32800 | 32750 | 383 |
| 503 | 20241016 | 104300 | 5444431300 | 32750 | 32800 | 32800 | 32750 | 566 |
| 504 | 20241016 | 104200 | 5425889650 | 32750 | 32800 | 32800 | 32750 | 325 |
| 505 | 20241016 | 104100 | 5415241900 | 32750 | 32800 | 32800 | 32750 | 305 |
| 506 | 20241016 | 104000 | 5405252300 | 32750 | 32750 | 32800 | 32750 | 435 |
| 507 | 20241016 | 103900 | 5391003800 | 32800 | 32750 | 32800 | 32750 | 178 |
| 508 | 20241016 | 103800 | 5385173400 | 32750 | 32800 | 32800 | 32750 | 187 |
| 509 | 20241016 | 103700 | 5379049050 | 32750 | 32800 | 32800 | 32750 | 252 |
| 510 | 20241016 | 103600 | 5370795900 | 32800 | 32750 | 32800 | 32750 | 1057 |
| 511 | 20241016 | 103500 | 5336178900 | 32750 | 32800 | 32800 | 32750 | 2074 |
| 512 | 20241016 | 103400 | 5268217800 | 32800 | 32800 | 32800 | 32750 | 406 |
| 513 | 20241016 | 103300 | 5254912300 | 32800 | 32800 | 32850 | 32750 | 947 |
| 514 | 20241016 | 103200 | 5223855800 | 32850 | 32800 | 32850 | 32800 | 918 |
| 515 | 20241016 | 103100 | 5193745050 | 32800 | 32800 | 32850 | 32800 | 710 |
| 516 | 20241016 | 103000 | 5170456900 | 32800 | 32800 | 32850 | 32800 | 416 |
| 517 | 20241016 | 102900 | 5156811650 | 32800 | 32800 | 32850 | 32800 | 436 |
| 518 | 20241016 | 102800 | 5142508700 | 32800 | 32800 | 32850 | 32800 | 511 |
| 519 | 20241016 | 102700 | 5125746800 | 32800 | 32800 | 32850 | 32800 | 391 |
| 520 | 20241016 | 102600 | 5112921850 | 32850 | 32800 | 32850 | 32800 | 183 |
| 521 | 20241016 | 102500 | 5106919150 | 32800 | 32800 | 32850 | 32800 | 183 |
| 522 | 20241016 | 102400 | 5100916450 | 32850 | 32850 | 32850 | 32800 | 1362 |
| 523 | 20241016 | 102300 | 5056184350 | 32850 | 32850 | 32900 | 32850 | 151 |
| 524 | 20241016 | 102200 | 5051223250 | 32850 | 32900 | 32950 | 32850 | 375 |
| 525 | 20241016 | 102100 | 5038896450 | 32900 | 32900 | 32950 | 32900 | 408 |
| 526 | 20241016 | 102000 | 5025472900 | 32950 | 32950 | 33000 | 32950 | 1052 |
| 527 | 20241016 | 101900 | 4990809050 | 33000 | 33000 | 33000 | 32950 | 170 |
| 528 | 20241016 | 101800 | 4985207300 | 32950 | 33000 | 33000 | 32950 | 165 |
| 529 | 20241016 | 101700 | 4979770300 | 33000 | 33050 | 33050 | 32950 | 861 |
| 530 | 20241016 | 101600 | 4951356000 | 33050 | 33100 | 33100 | 33000 | 242 |
| 531 | 20241016 | 101500 | 4943364350 | 33050 | 33100 | 33100 | 33050 | 170 |
| 532 | 20241016 | 101400 | 4937744650 | 33100 | 33100 | 33150 | 33100 | 686 |
| 533 | 20241016 | 101300 | 4915036150 | 33100 | 33000 | 33150 | 33000 | 1578 |
| 534 | 20241016 | 101200 | 4862785350 | 33100 | 33000 | 33150 | 32900 | 2757 |
| 535 | 20241016 | 101100 | 4771570800 | 32950 | 33000 | 33000 | 32950 | 345 |
| 536 | 20241016 | 101000 | 4760202400 | 33000 | 32950 | 33000 | 32950 | 330 |
| 537 | 20241016 | 100900 | 4749328150 | 32950 | 32850 | 32950 | 32800 | 355 |
| 538 | 20241016 | 100800 | 4737655650 | 32850 | 32850 | 32850 | 32800 | 185 |
| 539 | 20241016 | 100700 | 4731581500 | 32800 | 32800 | 32900 | 32800 | 198 |
| 540 | 20241016 | 100600 | 4725086100 | 32900 | 32800 | 33000 | 32750 | 2239 |
| 541 | 20241016 | 100500 | 4651412500 | 32800 | 32800 | 32800 | 32750 | 1329 |
| 542 | 20241016 | 100400 | 4607870300 | 32800 | 32800 | 32800 | 32750 | 567 |
| 543 | 20241016 | 100300 | 4589279700 | 32800 | 32750 | 32800 | 32750 | 278 |
| 544 | 20241016 | 100200 | 4580174700 | 32750 | 32750 | 32800 | 32750 | 92 |
| 545 | 20241016 | 100100 | 4577161550 | 32750 | 32750 | 32800 | 32750 | 381 |
| 546 | 20241016 | 100000 | 4564683000 | 32700 | 32700 | 32950 | 32650 | 2655 |
| 547 | 20241016 | 095900 | 4477614100 | 32650 | 32650 | 32700 | 32650 | 211 |
| 548 | 20241016 | 095800 | 4470724750 | 32700 | 32750 | 32750 | 32650 | 88 |
| 549 | 20241016 | 095700 | 4467850100 | 32700 | 32650 | 32950 | 32650 | 2130 |
| 550 | 20241016 | 095600 | 4397925400 | 32650 | 32700 | 32700 | 32600 | 578 |
| 551 | 20241016 | 095500 | 4379054450 | 32700 | 32700 | 32750 | 32700 | 328 |
| 552 | 20241016 | 095400 | 4368328700 | 32700 | 32650 | 32700 | 32600 | 711 |
| 553 | 20241016 | 095300 | 4345116800 | 32600 | 32600 | 32650 | 32600 | 868 |
| 554 | 20241016 | 095200 | 4316813300 | 32650 | 32750 | 32750 | 32600 | 627 |
| 555 | 20241016 | 095100 | 4296344450 | 32800 | 32650 | 32850 | 32550 | 3291 |
| 556 | 20241016 | 095000 | 4188796250 | 32600 | 32650 | 32650 | 32600 | 474 |
| 557 | 20241016 | 094900 | 4173334300 | 32700 | 32700 | 32700 | 32550 | 1880 |
| 558 | 20241016 | 094800 | 4112021850 | 32700 | 32750 | 32800 | 32700 | 847 |
| 559 | 20241016 | 094700 | 4084285500 | 32800 | 32750 | 32850 | 32750 | 1462 |
| 560 | 20241016 | 094600 | 4036342000 | 32750 | 32750 | 32800 | 32700 | 593 |
| 561 | 20241016 | 094500 | 4016922350 | 32750 | 32600 | 32800 | 32600 | 2220 |
| 562 | 20241016 | 094400 | 3944376500 | 32600 | 32550 | 32600 | 32550 | 249 |
| 563 | 20241016 | 094300 | 3936270750 | 32600 | 32550 | 32600 | 32500 | 1848 |
| 564 | 20241016 | 094200 | 3876136000 | 32550 | 32500 | 32550 | 32400 | 3157 |
| 565 | 20241016 | 094100 | 3773468450 | 32450 | 32500 | 32500 | 32450 | 3094 |
| 566 | 20241016 | 094000 | 3673039750 | 32450 | 32450 | 32500 | 32400 | 5720 |
| 567 | 20241016 | 093900 | 3487534850 | 32450 | 32600 | 32600 | 32450 | 12759 |
| 568 | 20241016 | 093800 | 3072597500 | 32600 | 32650 | 32650 | 32550 | 2372 |
| 569 | 20241016 | 093700 | 2995252700 | 32650 | 32650 | 32700 | 32600 | 1863 |
| 570 | 20241016 | 093600 | 2934452650 | 32650 | 32650 | 32700 | 32650 | 2547 |
| 571 | 20241016 | 093500 | 2851250600 | 32600 | 32600 | 32650 | 32600 | 1256 |
| 572 | 20241016 | 093400 | 2810286000 | 32600 | 32650 | 32650 | 32600 | 3029 |
| 573 | 20241016 | 093300 | 2711503050 | 32650 | 32700 | 32700 | 32600 | 3264 |
| 574 | 20241016 | 093200 | 2604941300 | 32700 | 32700 | 32700 | 32650 | 1108 |
| 575 | 20241016 | 093100 | 2568724850 | 32700 | 32750 | 32750 | 32700 | 782 |
| 576 | 20241016 | 093000 | 2543147600 | 32750 | 32700 | 32800 | 32700 | 3569 |
| 577 | 20241016 | 092900 | 2426228900 | 32700 | 32750 | 32800 | 32700 | 1764 |
| 578 | 20241016 | 092800 | 2368540150 | 32750 | 32850 | 32850 | 32700 | 1151 |
| 579 | 20241016 | 092700 | 2330787650 | 32850 | 32700 | 32850 | 32650 | 3082 |
| 580 | 20241016 | 092600 | 2229885100 | 32700 | 32700 | 32750 | 32700 | 1130 |
| 581 | 20241016 | 092500 | 2192918800 | 32700 | 32700 | 32750 | 32700 | 1865 |
| 582 | 20241016 | 092400 | 2131929650 | 32750 | 32800 | 32800 | 32700 | 1901 |
| 583 | 20241016 | 092300 | 2069686550 | 32800 | 32800 | 32850 | 32750 | 2324 |
| 584 | 20241016 | 092200 | 1993460000 | 32850 | 32850 | 32850 | 32800 | 151 |
| 585 | 20241016 | 092100 | 1988502800 | 32850 | 32800 | 32850 | 32800 | 1926 |
| 586 | 20241016 | 092000 | 1925261600 | 32850 | 32950 | 32950 | 32800 | 1910 |
| 587 | 20241016 | 091900 | 1862452450 | 32950 | 32950 | 32950 | 32850 | 540 |
| 588 | 20241016 | 091800 | 1844676550 | 32950 | 32750 | 32950 | 32750 | 527 |
| 589 | 20241016 | 091700 | 1827375650 | 32800 | 32700 | 32800 | 32650 | 1194 |
| 590 | 20241016 | 091600 | 1788322250 | 32700 | 32800 | 32800 | 32700 | 3890 |
| 591 | 20241016 | 091500 | 1661015000 | 32800 | 32900 | 32900 | 32750 | 1844 |
| 592 | 20241016 | 091400 | 1600497250 | 32900 | 32900 | 32950 | 32850 | 1663 |
| 593 | 20241016 | 091300 | 1545812300 | 32900 | 33000 | 33000 | 32900 | 1169 |
| 594 | 20241016 | 091200 | 1507305100 | 32950 | 33100 | 33100 | 32950 | 570 |
| 595 | 20241016 | 091100 | 1488493850 | 33100 | 32950 | 33100 | 32900 | 1243 |
| 596 | 20241016 | 091000 | 1447478900 | 32900 | 33000 | 33050 | 32850 | 1633 |
| 597 | 20241016 | 090900 | 1393718850 | 33000 | 33100 | 33100 | 33000 | 1137 |
| 598 | 20241016 | 090800 | 1356183300 | 33100 | 33300 | 33300 | 33000 | 3038 |
| 599 | 20241016 | 090700 | 1255414800 | 33350 | 33300 | 33350 | 33300 | 1662 |
| 600 | 20241016 | 090600 | 1200042300 | 33300 | 33350 | 33450 | 33300 | 7082 |
| 601 | 20241016 | 090500 | 963678750 | 33400 | 33250 | 33400 | 33200 | 2439 |
| 602 | 20241016 | 090400 | 882355250 | 33250 | 32950 | 33250 | 32950 | 5286 |
| 603 | 20241016 | 090300 | 707469950 | 32900 | 32900 | 33050 | 32750 | 2109 |
| 604 | 20241016 | 090200 | 638094500 | 32850 | 32650 | 32850 | 32550 | 3003 |
| 605 | 20241016 | 090100 | 540054850 | 32650 | 32750 | 32750 | 32550 | 4505 |
| 606 | 20241016 | 090000 | 392965100 | 32700 | 32800 | 32850 | 32700 | 10939 |