34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 192300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 11103 |
| 3 | 20241016 | 192200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20241016 | 192100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20241016 | 192000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20241016 | 191900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20241016 | 191800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20241016 | 191700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20241016 | 191600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20241016 | 191500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20241016 | 191400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20241016 | 191300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20241016 | 191200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20241016 | 191100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20241016 | 191000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20241016 | 190900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20241016 | 190800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20241016 | 190700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20241016 | 190600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20241016 | 190500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20241016 | 190400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20241016 | 190300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20241016 | 190200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20241016 | 190100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20241016 | 190000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20241016 | 185900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20241016 | 185800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20241016 | 185700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20241016 | 185600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20241016 | 185500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20241016 | 185400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20241016 | 185300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 11103 |
| 33 | 20241016 | 185200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20241016 | 185100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20241016 | 185000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20241016 | 184900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20241016 | 184800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20241016 | 184700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20241016 | 184600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20241016 | 184500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20241016 | 184400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20241016 | 184300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20241016 | 184200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20241016 | 184100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20241016 | 184000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20241016 | 183900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20241016 | 183800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20241016 | 183700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20241016 | 183600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20241016 | 183500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20241016 | 183400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20241016 | 183300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20241016 | 183200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20241016 | 183100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20241016 | 183000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20241016 | 182900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20241016 | 182800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20241016 | 182700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20241016 | 182600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20241016 | 182500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20241016 | 182400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20241016 | 182300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 11103 |
| 63 | 20241016 | 182200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20241016 | 182100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20241016 | 182000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20241016 | 181900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20241016 | 181800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20241016 | 181700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20241016 | 181600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20241016 | 181500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20241016 | 181400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20241016 | 181300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20241016 | 181200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20241016 | 181100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20241016 | 181000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20241016 | 180900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20241016 | 180800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20241016 | 180700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20241016 | 180600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20241016 | 180500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20241016 | 180400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20241016 | 180300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20241016 | 180200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20241016 | 180100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20241016 | 180000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20241016 | 175900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20241016 | 175800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20241016 | 175700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20241016 | 175600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20241016 | 175500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20241016 | 175400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20241016 | 175300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 11103 |
| 93 | 20241016 | 175200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20241016 | 175100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20241016 | 175000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20241016 | 174900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20241016 | 174800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20241016 | 174700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20241016 | 174600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20241016 | 174500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20241016 | 174400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20241016 | 174300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20241016 | 174200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20241016 | 174100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20241016 | 174000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20241016 | 173900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20241016 | 173800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20241016 | 173700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20241016 | 173600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20241016 | 173500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20241016 | 173400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20241016 | 173300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20241016 | 173200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20241016 | 173100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20241016 | 173000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20241016 | 172900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20241016 | 172800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20241016 | 172700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20241016 | 172600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20241016 | 172500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20241016 | 172400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20241016 | 172300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 11103 |
| 123 | 20241016 | 172200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20241016 | 172100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20241016 | 172000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20241016 | 171900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20241016 | 171800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20241016 | 171700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20241016 | 171600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20241016 | 171500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20241016 | 171400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20241016 | 171300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20241016 | 171200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20241016 | 171100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20241016 | 171000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20241016 | 170900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20241016 | 170800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20241016 | 170700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20241016 | 170600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20241016 | 170500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20241016 | 170400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20241016 | 170300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20241016 | 170200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20241016 | 170100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20241016 | 170000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20241016 | 165900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20241016 | 165800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20241016 | 165700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20241016 | 165600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20241016 | 165500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20241016 | 165400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20241016 | 165300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 11103 |
| 153 | 20241016 | 165200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20241016 | 165100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20241016 | 165000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20241016 | 164900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20241016 | 164800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20241016 | 164700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20241016 | 164600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20241016 | 164500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20241016 | 164400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20241016 | 164300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20241016 | 164200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20241016 | 164100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20241016 | 164000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20241016 | 163900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20241016 | 163800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20241016 | 163700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20241016 | 163600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20241016 | 163500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20241016 | 163400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20241016 | 163300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20241016 | 163200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20241016 | 163100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20241016 | 163000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20241016 | 162900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20241016 | 162800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20241016 | 162700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20241016 | 162600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20241016 | 162500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20241016 | 162400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20241016 | 162300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 11103 |
| 183 | 20241016 | 162200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20241016 | 162100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20241016 | 162000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20241016 | 161900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20241016 | 161800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20241016 | 161700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20241016 | 161600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20241016 | 161500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20241016 | 161400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20241016 | 161300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20241016 | 161200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20241016 | 161100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20241016 | 161000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20241016 | 160900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20241016 | 160800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20241016 | 160700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20241016 | 160600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20241016 | 160500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20241016 | 160400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20241016 | 160300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20241016 | 160200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20241016 | 160100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20241016 | 160000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20241016 | 155900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20241016 | 155800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20241016 | 155700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20241016 | 155600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20241016 | 155500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20241016 | 155400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20241016 | 155300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 11103 |
| 213 | 20241016 | 155200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20241016 | 155100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20241016 | 155000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20241016 | 154900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20241016 | 154800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20241016 | 154700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20241016 | 154600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20241016 | 154500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20241016 | 154400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20241016 | 154300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20241016 | 154200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20241016 | 154100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20241016 | 154000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20241016 | 153900 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20241016 | 153800 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20241016 | 153700 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20241016 | 153600 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20241016 | 153500 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20241016 | 153400 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20241016 | 153300 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20241016 | 153200 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20241016 | 153100 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20241016 | 153000 | 39388171400 | 42150 | 42150 | 42150 | 42150 | 11103 |
| 236 | 20241016 | 152900 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20241016 | 152800 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20241016 | 152700 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20241016 | 152600 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20241016 | 152500 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20241016 | 152400 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 242 | 20241016 | 152300 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 243 | 20241016 | 152200 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 244 | 20241016 | 152100 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 245 | 20241016 | 152000 | 38920179950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 246 | 20241016 | 151900 | 38920179950 | 42300 | 42300 | 42350 | 42250 | 3671 |
| 247 | 20241016 | 151800 | 38765037200 | 42300 | 42300 | 42350 | 42200 | 4368 |
| 248 | 20241016 | 151700 | 38580346200 | 42300 | 42300 | 42350 | 42250 | 688 |
| 249 | 20241016 | 151600 | 38551251400 | 42300 | 42300 | 42350 | 42200 | 5156 |
| 250 | 20241016 | 151500 | 38333220800 | 42300 | 42200 | 42350 | 42200 | 3833 |
| 251 | 20241016 | 151400 | 38171215050 | 42250 | 42200 | 42250 | 42100 | 2024 |
| 252 | 20241016 | 151300 | 38085878100 | 42200 | 42200 | 42200 | 42100 | 1867 |
| 253 | 20241016 | 151200 | 38007118800 | 42200 | 42200 | 42250 | 42150 | 1279 |
| 254 | 20241016 | 151100 | 37953149800 | 42200 | 42150 | 42250 | 42100 | 1466 |
| 255 | 20241016 | 151000 | 37891309100 | 42150 | 42150 | 42200 | 42100 | 1322 |
| 256 | 20241016 | 150900 | 37835585650 | 42150 | 42150 | 42200 | 41950 | 3627 |
| 257 | 20241016 | 150800 | 37683113100 | 42150 | 42150 | 42300 | 42050 | 2451 |
| 258 | 20241016 | 150700 | 37579871500 | 42150 | 42400 | 42400 | 42050 | 4394 |
| 259 | 20241016 | 150600 | 37394636500 | 42350 | 42300 | 42450 | 42150 | 10384 |
| 260 | 20241016 | 150500 | 36954681700 | 42250 | 42050 | 42500 | 42050 | 11451 |
| 261 | 20241016 | 150400 | 36469406000 | 42050 | 42250 | 42300 | 42050 | 5873 |
| 262 | 20241016 | 150300 | 36221830750 | 42250 | 42200 | 42300 | 42150 | 1205 |
| 263 | 20241016 | 150200 | 36170956900 | 42200 | 42200 | 42200 | 42100 | 2117 |
| 264 | 20241016 | 150100 | 36081698700 | 42150 | 42200 | 42250 | 42150 | 1305 |
| 265 | 20241016 | 150000 | 36026630800 | 42200 | 42300 | 42300 | 42150 | 1908 |
| 266 | 20241016 | 145900 | 35946049550 | 42300 | 42300 | 42300 | 42200 | 1067 |
| 267 | 20241016 | 145800 | 35900953750 | 42300 | 42250 | 42350 | 42200 | 2435 |
| 268 | 20241016 | 145700 | 35798051050 | 42250 | 42150 | 42350 | 42150 | 1591 |
| 269 | 20241016 | 145600 | 35730874700 | 42200 | 42350 | 42450 | 42150 | 5675 |
| 270 | 20241016 | 145500 | 35490847700 | 42350 | 42350 | 42700 | 42300 | 14419 |
| 271 | 20241016 | 145400 | 34878162000 | 42300 | 42300 | 42650 | 42250 | 14508 |
| 272 | 20241016 | 145300 | 34262149450 | 42250 | 41950 | 42500 | 41950 | 22147 |
| 273 | 20241016 | 145200 | 33326108050 | 41950 | 41850 | 41950 | 41850 | 856 |
| 274 | 20241016 | 145100 | 33290225450 | 41900 | 41950 | 41950 | 41850 | 522 |
| 275 | 20241016 | 145000 | 33268348400 | 41950 | 42000 | 42050 | 41800 | 1780 |
| 276 | 20241016 | 144900 | 33193753450 | 42000 | 42000 | 42050 | 41900 | 1245 |
| 277 | 20241016 | 144800 | 33141515300 | 41950 | 41900 | 42050 | 41800 | 2037 |
| 278 | 20241016 | 144700 | 33055981300 | 41900 | 42000 | 42000 | 41800 | 1024 |
| 279 | 20241016 | 144600 | 33013076500 | 41900 | 41950 | 42000 | 41850 | 4600 |
| 280 | 20241016 | 144500 | 32820287300 | 41900 | 41900 | 41950 | 41850 | 878 |
| 281 | 20241016 | 144400 | 32783478950 | 41900 | 41950 | 42000 | 41850 | 1140 |
| 282 | 20241016 | 144300 | 32735677100 | 42000 | 42000 | 42050 | 41850 | 1847 |
| 283 | 20241016 | 144200 | 32658199450 | 41950 | 41950 | 42050 | 41900 | 4607 |
| 284 | 20241016 | 144100 | 32464845350 | 41950 | 41900 | 41950 | 41850 | 699 |
| 285 | 20241016 | 144000 | 32435559500 | 41900 | 41900 | 41950 | 41850 | 2036 |
| 286 | 20241016 | 143900 | 32350237600 | 41900 | 41900 | 41950 | 41850 | 824 |
| 287 | 20241016 | 143800 | 32315712300 | 41900 | 41900 | 41950 | 41850 | 843 |
| 288 | 20241016 | 143700 | 32280377700 | 41900 | 41900 | 41950 | 41850 | 928 |
| 289 | 20241016 | 143600 | 32241488200 | 41900 | 41800 | 41900 | 41800 | 1862 |
| 290 | 20241016 | 143500 | 32163555050 | 41800 | 41850 | 41900 | 41800 | 651 |
| 291 | 20241016 | 143400 | 32136313050 | 41850 | 41850 | 41850 | 41800 | 642 |
| 292 | 20241016 | 143300 | 32109459650 | 41900 | 41950 | 41950 | 41700 | 2681 |
| 293 | 20241016 | 143200 | 31997289350 | 41950 | 42000 | 42000 | 41900 | 1266 |
| 294 | 20241016 | 143100 | 31944194050 | 42000 | 41900 | 42000 | 41850 | 1126 |
| 295 | 20241016 | 143000 | 31896984900 | 41900 | 41900 | 42050 | 41850 | 1491 |
| 296 | 20241016 | 142900 | 31834460800 | 41900 | 41950 | 42050 | 41900 | 2451 |
| 297 | 20241016 | 142800 | 31731590500 | 42100 | 42350 | 42350 | 41900 | 6840 |
| 298 | 20241016 | 142700 | 31443620900 | 42350 | 41800 | 42450 | 41750 | 32188 |
| 299 | 20241016 | 142600 | 30088090700 | 41700 | 41700 | 41800 | 41600 | 1117 |
| 300 | 20241016 | 142500 | 30041517300 | 41750 | 41700 | 41750 | 41600 | 1607 |
| 301 | 20241016 | 142400 | 29974496750 | 41600 | 41450 | 42000 | 41400 | 13286 |
| 302 | 20241016 | 142300 | 29419589500 | 41450 | 41400 | 41450 | 41350 | 1271 |
| 303 | 20241016 | 142200 | 29366968800 | 41400 | 41350 | 41450 | 41300 | 1709 |
| 304 | 20241016 | 142100 | 29296313650 | 41350 | 41450 | 41450 | 41300 | 1343 |
| 305 | 20241016 | 142000 | 29240801450 | 41400 | 41400 | 41450 | 41350 | 540 |
| 306 | 20241016 | 141900 | 29218432900 | 41400 | 41450 | 41450 | 41400 | 465 |
| 307 | 20241016 | 141800 | 29199169450 | 41450 | 41550 | 41550 | 41400 | 981 |
| 308 | 20241016 | 141700 | 29158512850 | 41550 | 41450 | 41750 | 41350 | 10464 |
| 309 | 20241016 | 141600 | 28722811900 | 41450 | 41400 | 41450 | 41300 | 594 |
| 310 | 20241016 | 141500 | 28698227850 | 41400 | 41350 | 41450 | 41300 | 1213 |
| 311 | 20241016 | 141400 | 28648019050 | 41400 | 41400 | 41500 | 41350 | 1552 |
| 312 | 20241016 | 141300 | 28583731600 | 41400 | 41350 | 41400 | 41300 | 562 |
| 313 | 20241016 | 141200 | 28560482450 | 41350 | 41350 | 41400 | 41300 | 2072 |
| 314 | 20241016 | 141100 | 28474768400 | 41350 | 41350 | 41350 | 41300 | 362 |
| 315 | 20241016 | 141000 | 28459803900 | 41350 | 41350 | 41350 | 41300 | 313 |
| 316 | 20241016 | 140900 | 28446876050 | 41350 | 41300 | 41350 | 41250 | 858 |
| 317 | 20241016 | 140800 | 28411434500 | 41300 | 41300 | 41300 | 41250 | 316 |
| 318 | 20241016 | 140700 | 28398385500 | 41300 | 41300 | 41350 | 41250 | 564 |
| 319 | 20241016 | 140600 | 28375082000 | 41300 | 41300 | 41300 | 41250 | 503 |
| 320 | 20241016 | 140500 | 28354310400 | 41300 | 41300 | 41300 | 41200 | 278 |
| 321 | 20241016 | 140400 | 28342844850 | 41250 | 41300 | 41300 | 41200 | 880 |
| 322 | 20241016 | 140300 | 28306527600 | 41300 | 41300 | 41300 | 41250 | 795 |
| 323 | 20241016 | 140200 | 28273694200 | 41300 | 41250 | 41300 | 41250 | 132 |
| 324 | 20241016 | 140100 | 28268246550 | 41200 | 41250 | 41250 | 41200 | 369 |
| 325 | 20241016 | 140000 | 28253029500 | 41250 | 41250 | 41250 | 41200 | 447 |
| 326 | 20241016 | 135900 | 28234601450 | 41250 | 41200 | 41250 | 41150 | 408 |
| 327 | 20241016 | 135800 | 28217776650 | 41200 | 41250 | 41250 | 41150 | 351 |
| 328 | 20241016 | 135700 | 28203315550 | 41250 | 41200 | 41250 | 41200 | 801 |
| 329 | 20241016 | 135600 | 28170296350 | 41200 | 41250 | 41250 | 41150 | 461 |
| 330 | 20241016 | 135500 | 28151297900 | 41250 | 41200 | 41250 | 41150 | 421 |
| 331 | 20241016 | 135400 | 28133952100 | 41250 | 41250 | 41250 | 41200 | 332 |
| 332 | 20241016 | 135300 | 28120257200 | 41250 | 41250 | 41250 | 41200 | 840 |
| 333 | 20241016 | 135200 | 28085610600 | 41300 | 41200 | 41300 | 41200 | 523 |
| 334 | 20241016 | 135100 | 28064027700 | 41300 | 41200 | 41300 | 41200 | 456 |
| 335 | 20241016 | 135000 | 28045227100 | 41200 | 41250 | 41250 | 41150 | 402 |
| 336 | 20241016 | 134900 | 28028657650 | 41200 | 41300 | 41300 | 41150 | 194 |
| 337 | 20241016 | 134800 | 28020664000 | 41300 | 41250 | 41300 | 41150 | 316 |
| 338 | 20241016 | 134700 | 28007629400 | 41250 | 41250 | 41250 | 41150 | 188 |
| 339 | 20241016 | 134600 | 27999875400 | 41250 | 41200 | 41300 | 41150 | 791 |
| 340 | 20241016 | 134500 | 27967289300 | 41250 | 41200 | 41250 | 41150 | 621 |
| 341 | 20241016 | 134400 | 27941712200 | 41200 | 41200 | 41250 | 41200 | 359 |
| 342 | 20241016 | 134300 | 27926907800 | 41250 | 41250 | 41350 | 41200 | 634 |
| 343 | 20241016 | 134200 | 27900745050 | 41250 | 41350 | 41350 | 41250 | 926 |
| 344 | 20241016 | 134100 | 27862529900 | 41350 | 41350 | 41350 | 41250 | 745 |
| 345 | 20241016 | 134000 | 27831735450 | 41300 | 41300 | 41350 | 41200 | 955 |
| 346 | 20241016 | 133900 | 27792309100 | 41300 | 41300 | 41300 | 41200 | 404 |
| 347 | 20241016 | 133800 | 27775642250 | 41300 | 41250 | 41300 | 41250 | 405 |
| 348 | 20241016 | 133700 | 27758927850 | 41250 | 41300 | 41300 | 41150 | 1082 |
| 349 | 20241016 | 133600 | 27714340100 | 41300 | 41350 | 41350 | 41200 | 317 |
| 350 | 20241016 | 133500 | 27701260550 | 41250 | 41350 | 41350 | 41250 | 568 |
| 351 | 20241016 | 133400 | 27677789800 | 41300 | 41300 | 41300 | 41250 | 331 |
| 352 | 20241016 | 133300 | 27664119600 | 41250 | 41300 | 41300 | 41250 | 403 |
| 353 | 20241016 | 133200 | 27647476500 | 41300 | 41250 | 41300 | 41250 | 104 |
| 354 | 20241016 | 133100 | 27643184200 | 41250 | 41300 | 41300 | 41250 | 307 |
| 355 | 20241016 | 133000 | 27630509150 | 41300 | 41350 | 41350 | 41250 | 930 |
| 356 | 20241016 | 132900 | 27592101950 | 41350 | 41250 | 41350 | 41200 | 2096 |
| 357 | 20241016 | 132800 | 27505583350 | 41200 | 41150 | 41200 | 41100 | 289 |
| 358 | 20241016 | 132700 | 27493685950 | 41200 | 41200 | 41200 | 41150 | 332 |
| 359 | 20241016 | 132600 | 27480008850 | 41200 | 41150 | 41200 | 41150 | 237 |
| 360 | 20241016 | 132500 | 27470255150 | 41150 | 41200 | 41250 | 41100 | 588 |
| 361 | 20241016 | 132400 | 27446030700 | 41150 | 41250 | 41250 | 41150 | 515 |
| 362 | 20241016 | 132300 | 27424803700 | 41250 | 41250 | 41250 | 41200 | 137 |
| 363 | 20241016 | 132200 | 27419157750 | 41150 | 41200 | 41250 | 41150 | 457 |
| 364 | 20241016 | 132100 | 27400315800 | 41200 | 41200 | 41200 | 41150 | 366 |
| 365 | 20241016 | 132000 | 27385241100 | 41200 | 41200 | 41200 | 41150 | 25 |
| 366 | 20241016 | 131900 | 27384211350 | 41200 | 41150 | 41200 | 41100 | 408 |
| 367 | 20241016 | 131800 | 27367437600 | 41150 | 41150 | 41200 | 41100 | 520 |
| 368 | 20241016 | 131700 | 27346030350 | 41100 | 41200 | 41200 | 41100 | 470 |
| 369 | 20241016 | 131600 | 27326676450 | 41200 | 41200 | 41250 | 41200 | 115 |
| 370 | 20241016 | 131500 | 27321936050 | 41250 | 41200 | 41300 | 41200 | 452 |
| 371 | 20241016 | 131400 | 27303298000 | 41200 | 41150 | 41250 | 41150 | 1397 |
| 372 | 20241016 | 131300 | 27245738200 | 41150 | 41150 | 41200 | 41100 | 265 |
| 373 | 20241016 | 131200 | 27234833350 | 41200 | 41100 | 41200 | 41050 | 272 |
| 374 | 20241016 | 131100 | 27223648800 | 41100 | 41050 | 41100 | 41000 | 509 |
| 375 | 20241016 | 131000 | 27202742150 | 41050 | 41000 | 41050 | 40950 | 563 |
| 376 | 20241016 | 130900 | 27179659850 | 41000 | 40950 | 41000 | 40950 | 173 |
| 377 | 20241016 | 130800 | 27172571300 | 40850 | 40900 | 40950 | 40850 | 838 |
| 378 | 20241016 | 130700 | 27138311350 | 40900 | 40850 | 40900 | 40850 | 216 |
| 379 | 20241016 | 130600 | 27129478000 | 40900 | 40900 | 40900 | 40850 | 423 |
| 380 | 20241016 | 130500 | 27112182500 | 40850 | 40800 | 40900 | 40800 | 1853 |
| 381 | 20241016 | 130400 | 27036497600 | 40850 | 40800 | 40850 | 40800 | 1321 |
| 382 | 20241016 | 130300 | 26982585600 | 40800 | 40850 | 40850 | 40800 | 260 |
| 383 | 20241016 | 130200 | 26971969600 | 40850 | 40850 | 40900 | 40850 | 1483 |
| 384 | 20241016 | 130100 | 26911388550 | 40850 | 40850 | 40900 | 40850 | 1366 |
| 385 | 20241016 | 130000 | 26855583050 | 40850 | 40900 | 40900 | 40800 | 3095 |
| 386 | 20241016 | 125900 | 26729175000 | 40900 | 40900 | 40900 | 40850 | 2351 |
| 387 | 20241016 | 125800 | 26633042300 | 40850 | 40950 | 41000 | 40850 | 4267 |
| 388 | 20241016 | 125700 | 26458514800 | 40950 | 40950 | 40950 | 40900 | 476 |
| 389 | 20241016 | 125600 | 26439025350 | 40950 | 41000 | 41100 | 40900 | 2420 |
| 390 | 20241016 | 125500 | 26339892650 | 41100 | 41200 | 41200 | 41050 | 1142 |
| 391 | 20241016 | 125400 | 26292976300 | 41100 | 41150 | 41150 | 41100 | 234 |
| 392 | 20241016 | 125300 | 26283353250 | 41150 | 41150 | 41150 | 41150 | 5 |
| 393 | 20241016 | 125200 | 26283147500 | 41100 | 41150 | 41150 | 41100 | 1589 |
| 394 | 20241016 | 125100 | 26217762500 | 41150 | 41250 | 41250 | 41150 | 164 |
| 395 | 20241016 | 125000 | 26211007100 | 41250 | 41250 | 41300 | 41200 | 1581 |
| 396 | 20241016 | 124900 | 26145852850 | 41250 | 41250 | 41300 | 41250 | 429 |
| 397 | 20241016 | 124800 | 26128156550 | 41250 | 41250 | 41350 | 41250 | 1010 |
| 398 | 20241016 | 124700 | 26086455050 | 41250 | 41200 | 41300 | 41200 | 2116 |
| 399 | 20241016 | 124600 | 25999206800 | 41200 | 41100 | 41200 | 41100 | 1595 |
| 400 | 20241016 | 124500 | 25933561800 | 41100 | 41050 | 41100 | 41000 | 645 |
| 401 | 20241016 | 124400 | 25907091800 | 41050 | 41000 | 41050 | 40950 | 639 |
| 402 | 20241016 | 124300 | 25880893100 | 41000 | 41000 | 41000 | 40950 | 377 |
| 403 | 20241016 | 124200 | 25865439250 | 41000 | 40950 | 41000 | 40950 | 897 |
| 404 | 20241016 | 124100 | 25828693350 | 40950 | 40950 | 41050 | 40950 | 1080 |
| 405 | 20241016 | 124000 | 25784461350 | 40950 | 41000 | 41050 | 40950 | 1533 |
| 406 | 20241016 | 123900 | 25721608350 | 41000 | 41000 | 41100 | 41000 | 426 |
| 407 | 20241016 | 123800 | 25704126000 | 41000 | 41050 | 41100 | 41000 | 389 |
| 408 | 20241016 | 123700 | 25688160750 | 41050 | 41000 | 41050 | 40950 | 871 |
| 409 | 20241016 | 123600 | 25652447350 | 41000 | 41000 | 41100 | 40950 | 462 |
| 410 | 20241016 | 123500 | 25633508550 | 41000 | 40900 | 41100 | 40850 | 4599 |
| 411 | 20241016 | 123400 | 25445572450 | 40900 | 40950 | 41000 | 40900 | 2601 |
| 412 | 20241016 | 123300 | 25339061750 | 41000 | 41100 | 41150 | 40950 | 8681 |
| 413 | 20241016 | 123200 | 24982899500 | 41100 | 41150 | 41150 | 41100 | 15 |
| 414 | 20241016 | 123100 | 24982282750 | 41150 | 41100 | 41150 | 41050 | 293 |
| 415 | 20241016 | 123000 | 24970246050 | 41100 | 41050 | 41150 | 41050 | 567 |
| 416 | 20241016 | 122900 | 24946956150 | 41100 | 41100 | 41100 | 41100 | 225 |
| 417 | 20241016 | 122800 | 24937708650 | 41100 | 41100 | 41100 | 41050 | 680 |
| 418 | 20241016 | 122700 | 24909791750 | 41100 | 41100 | 41150 | 41100 | 1582 |
| 419 | 20241016 | 122600 | 24844770600 | 41150 | 41100 | 41150 | 41100 | 650 |
| 420 | 20241016 | 122500 | 24818055500 | 41100 | 41150 | 41150 | 41100 | 720 |
| 421 | 20241016 | 122400 | 24788427800 | 41150 | 41300 | 41300 | 41150 | 738 |
| 422 | 20241016 | 122300 | 24758019800 | 41250 | 41250 | 41250 | 41200 | 87 |
| 423 | 20241016 | 122200 | 24754431800 | 41250 | 41250 | 41300 | 41250 | 166 |
| 424 | 20241016 | 122100 | 24747583250 | 41250 | 41300 | 41350 | 41250 | 994 |
| 425 | 20241016 | 122000 | 24706497200 | 41300 | 41300 | 41350 | 41250 | 400 |
| 426 | 20241016 | 121900 | 24689976600 | 41300 | 41300 | 41350 | 41300 | 637 |
| 427 | 20241016 | 121800 | 24663648850 | 41300 | 41250 | 41300 | 41250 | 339 |
| 428 | 20241016 | 121700 | 24649650550 | 41250 | 41200 | 41250 | 41200 | 130 |
| 429 | 20241016 | 121600 | 24644289550 | 41150 | 41150 | 41150 | 41150 | 278 |
| 430 | 20241016 | 121500 | 24632849850 | 41150 | 41150 | 41200 | 41150 | 377 |
| 431 | 20241016 | 121400 | 24617334950 | 41150 | 41250 | 41250 | 41150 | 925 |
| 432 | 20241016 | 121300 | 24579224150 | 41250 | 41250 | 41300 | 41250 | 154 |
| 433 | 20241016 | 121200 | 24572870400 | 41300 | 41300 | 41300 | 41300 | 44 |
| 434 | 20241016 | 121100 | 24571053200 | 41250 | 41250 | 41250 | 41250 | 123 |
| 435 | 20241016 | 121000 | 24565979450 | 41250 | 41200 | 41250 | 41200 | 580 |
| 436 | 20241016 | 120900 | 24542082750 | 41250 | 41200 | 41250 | 41200 | 115 |
| 437 | 20241016 | 120800 | 24537341000 | 41200 | 41300 | 41300 | 41200 | 195 |
| 438 | 20241016 | 120700 | 24529306900 | 41200 | 41300 | 41300 | 41200 | 3072 |
| 439 | 20241016 | 120600 | 24402585350 | 41300 | 41300 | 41300 | 41250 | 100 |
| 440 | 20241016 | 120500 | 24398455600 | 41300 | 41250 | 41300 | 41200 | 253 |
| 441 | 20241016 | 120400 | 24388022500 | 41300 | 41250 | 41300 | 41250 | 89 |
| 442 | 20241016 | 120300 | 24384350850 | 41250 | 41250 | 41300 | 41250 | 418 |
| 443 | 20241016 | 120200 | 24367101600 | 41250 | 41200 | 41250 | 41200 | 529 |
| 444 | 20241016 | 120100 | 24345286900 | 41200 | 41250 | 41300 | 41200 | 272 |
| 445 | 20241016 | 120000 | 24334069100 | 41250 | 41250 | 41300 | 41200 | 670 |
| 446 | 20241016 | 115900 | 24306431600 | 41250 | 41250 | 41250 | 41200 | 315 |
| 447 | 20241016 | 115800 | 24293438050 | 41200 | 41150 | 41200 | 41150 | 809 |
| 448 | 20241016 | 115700 | 24260120950 | 41200 | 41150 | 41200 | 41150 | 306 |
| 449 | 20241016 | 115600 | 24247515350 | 41200 | 41150 | 41250 | 41150 | 660 |
| 450 | 20241016 | 115500 | 24220319650 | 41150 | 41150 | 41150 | 41100 | 648 |
| 451 | 20241016 | 115400 | 24193658450 | 41150 | 41200 | 41200 | 41100 | 1342 |
| 452 | 20241016 | 115300 | 24138440450 | 41200 | 41150 | 41200 | 41150 | 2037 |
| 453 | 20241016 | 115200 | 24054562000 | 41150 | 41100 | 41150 | 41050 | 649 |
| 454 | 20241016 | 115100 | 24027878050 | 41100 | 41050 | 41150 | 41050 | 2832 |
| 455 | 20241016 | 115000 | 23911480750 | 41100 | 41050 | 41100 | 41000 | 1157 |
| 456 | 20241016 | 114900 | 23863994200 | 41100 | 41000 | 41100 | 41000 | 1704 |
| 457 | 20241016 | 114800 | 23794017050 | 41000 | 40950 | 41000 | 40900 | 851 |
| 458 | 20241016 | 114700 | 23759147600 | 40950 | 40900 | 40950 | 40850 | 1123 |
| 459 | 20241016 | 114600 | 23713235050 | 40850 | 40850 | 40900 | 40800 | 678 |
| 460 | 20241016 | 114500 | 23685546650 | 40850 | 40800 | 40850 | 40800 | 3245 |
| 461 | 20241016 | 114400 | 23553113150 | 40800 | 40900 | 40950 | 40800 | 8290 |
| 462 | 20241016 | 114300 | 23214218200 | 40850 | 40900 | 40950 | 40850 | 1121 |
| 463 | 20241016 | 114200 | 23168363450 | 40900 | 40950 | 41000 | 40850 | 5603 |
| 464 | 20241016 | 114100 | 22939159200 | 40950 | 40950 | 41000 | 40950 | 1302 |
| 465 | 20241016 | 114000 | 22885838700 | 40950 | 40950 | 41000 | 40950 | 1582 |
| 466 | 20241016 | 113900 | 22821029400 | 40950 | 40950 | 41000 | 40900 | 2662 |
| 467 | 20241016 | 113800 | 22712083950 | 41000 | 41050 | 41050 | 41000 | 13052 |
| 468 | 20241016 | 113700 | 22176907600 | 41050 | 41050 | 41050 | 41000 | 3394 |
| 469 | 20241016 | 113600 | 22037722150 | 41000 | 41050 | 41100 | 41000 | 2639 |
| 470 | 20241016 | 113500 | 21929446350 | 41050 | 41150 | 41150 | 41000 | 17730 |
| 471 | 20241016 | 113400 | 21200902650 | 41150 | 41300 | 41300 | 41150 | 4145 |
| 472 | 20241016 | 113300 | 21030084950 | 41350 | 41300 | 41350 | 41250 | 118 |
| 473 | 20241016 | 113200 | 21025207200 | 41300 | 41250 | 41300 | 41250 | 384 |
| 474 | 20241016 | 113100 | 21009358650 | 41250 | 41200 | 41250 | 41150 | 1071 |
| 475 | 20241016 | 113000 | 20965202600 | 41200 | 41150 | 41250 | 41150 | 1240 |
| 476 | 20241016 | 112900 | 20914140800 | 41150 | 41150 | 41200 | 41150 | 801 |
| 477 | 20241016 | 112800 | 20881172600 | 41150 | 41200 | 41200 | 41150 | 444 |
| 478 | 20241016 | 112700 | 20862880650 | 41200 | 41200 | 41250 | 41150 | 1840 |
| 479 | 20241016 | 112600 | 20787071000 | 41200 | 41250 | 41250 | 41200 | 2349 |
| 480 | 20241016 | 112500 | 20690265600 | 41250 | 41300 | 41300 | 41200 | 3419 |
| 481 | 20241016 | 112400 | 20549317300 | 41300 | 41300 | 41400 | 41250 | 729 |
| 482 | 20241016 | 112300 | 20519211600 | 41350 | 41350 | 41350 | 41300 | 140 |
| 483 | 20241016 | 112200 | 20513427550 | 41350 | 41300 | 41350 | 41250 | 775 |
| 484 | 20241016 | 112100 | 20481412100 | 41250 | 41350 | 41400 | 41250 | 1297 |
| 485 | 20241016 | 112000 | 20427833900 | 41350 | 41250 | 41350 | 41250 | 9850 |
| 486 | 20241016 | 111900 | 20021480150 | 41250 | 41350 | 41350 | 41250 | 1844 |
| 487 | 20241016 | 111800 | 19945311550 | 41400 | 41400 | 41400 | 41350 | 896 |
| 488 | 20241016 | 111700 | 19908260050 | 41350 | 41350 | 41400 | 41300 | 903 |
| 489 | 20241016 | 111600 | 19870924500 | 41350 | 41350 | 41350 | 41300 | 78 |
| 490 | 20241016 | 111500 | 19867699600 | 41350 | 41300 | 41350 | 41300 | 951 |
| 491 | 20241016 | 111400 | 19828405800 | 41350 | 41350 | 41350 | 41300 | 544 |
| 492 | 20241016 | 111300 | 19805912750 | 41350 | 41300 | 41350 | 41300 | 273 |
| 493 | 20241016 | 111200 | 19794630100 | 41350 | 41350 | 41400 | 41300 | 2646 |
| 494 | 20241016 | 111100 | 19685248750 | 41300 | 41350 | 41350 | 41300 | 1097 |
| 495 | 20241016 | 111000 | 19639942400 | 41350 | 41300 | 41350 | 41250 | 1219 |
| 496 | 20241016 | 110900 | 19589604700 | 41300 | 41300 | 41350 | 41250 | 3446 |
| 497 | 20241016 | 110800 | 19447341750 | 41300 | 41300 | 41350 | 41300 | 940 |
| 498 | 20241016 | 110700 | 19408514950 | 41300 | 41300 | 41400 | 41250 | 1324 |
| 499 | 20241016 | 110600 | 19353846250 | 41300 | 41300 | 41400 | 41250 | 681 |
| 500 | 20241016 | 110500 | 19325705100 | 41300 | 41250 | 41300 | 41200 | 933 |
| 501 | 20241016 | 110400 | 19287213050 | 41250 | 41350 | 41350 | 41150 | 16682 |
| 502 | 20241016 | 110300 | 18599481050 | 41350 | 41500 | 41500 | 41300 | 11114 |
| 503 | 20241016 | 110200 | 18139595750 | 41450 | 41500 | 41500 | 41450 | 2943 |
| 504 | 20241016 | 110100 | 18017462000 | 41550 | 41650 | 41650 | 41500 | 3336 |
| 505 | 20241016 | 110000 | 17878765050 | 41600 | 41650 | 41700 | 41600 | 730 |
| 506 | 20241016 | 105900 | 17848373050 | 41650 | 41650 | 41650 | 41650 | 551 |
| 507 | 20241016 | 105800 | 17825423900 | 41650 | 41700 | 41700 | 41600 | 1356 |
| 508 | 20241016 | 105700 | 17768945150 | 41700 | 41700 | 41750 | 41700 | 1674 |
| 509 | 20241016 | 105600 | 17699104800 | 41700 | 41900 | 41900 | 41650 | 3406 |
| 510 | 20241016 | 105500 | 17556871400 | 41850 | 41850 | 41900 | 41800 | 567 |
| 511 | 20241016 | 105400 | 17533141750 | 41900 | 41850 | 41900 | 41800 | 92 |
| 512 | 20241016 | 105300 | 17529287900 | 41800 | 41750 | 41850 | 41700 | 1306 |
| 513 | 20241016 | 105200 | 17474682550 | 41750 | 41800 | 41800 | 41750 | 452 |
| 514 | 20241016 | 105100 | 17455806550 | 41800 | 41700 | 41800 | 41700 | 977 |
| 515 | 20241016 | 105000 | 17415047750 | 41700 | 41650 | 41700 | 41650 | 149 |
| 516 | 20241016 | 104900 | 17408840800 | 41650 | 41700 | 41700 | 41650 | 1102 |
| 517 | 20241016 | 104800 | 17362887700 | 41700 | 41700 | 41750 | 41700 | 655 |
| 518 | 20241016 | 104700 | 17335549100 | 41750 | 41750 | 41800 | 41750 | 932 |
| 519 | 20241016 | 104600 | 17296637600 | 41750 | 41750 | 41800 | 41750 | 400 |
| 520 | 20241016 | 104500 | 17279937500 | 41750 | 41850 | 41850 | 41750 | 1684 |
| 521 | 20241016 | 104400 | 17209509900 | 41850 | 41800 | 41850 | 41750 | 1876 |
| 522 | 20241016 | 104300 | 17131072000 | 41800 | 41800 | 41850 | 41800 | 600 |
| 523 | 20241016 | 104200 | 17105981600 | 41800 | 41800 | 41800 | 41750 | 479 |
| 524 | 20241016 | 104100 | 17085973450 | 41750 | 41750 | 41750 | 41700 | 437 |
| 525 | 20241016 | 104000 | 17067741150 | 41750 | 41700 | 41800 | 41700 | 1156 |
| 526 | 20241016 | 103900 | 17019467700 | 41700 | 41750 | 41750 | 41650 | 379 |
| 527 | 20241016 | 103800 | 17003654450 | 41700 | 41600 | 41700 | 41600 | 326 |
| 528 | 20241016 | 103700 | 16990070250 | 41600 | 41700 | 41700 | 41550 | 1470 |
| 529 | 20241016 | 103600 | 16928916950 | 41700 | 41700 | 41750 | 41650 | 463 |
| 530 | 20241016 | 103500 | 16909606500 | 41650 | 41700 | 41750 | 41650 | 1293 |
| 531 | 20241016 | 103400 | 16855678950 | 41700 | 41650 | 41750 | 41650 | 1455 |
| 532 | 20241016 | 103300 | 16794982750 | 41650 | 41550 | 41650 | 41500 | 1210 |
| 533 | 20241016 | 103200 | 16744673000 | 41550 | 41450 | 41550 | 41450 | 649 |
| 534 | 20241016 | 103100 | 16717735950 | 41450 | 41450 | 41500 | 41450 | 1167 |
| 535 | 20241016 | 103000 | 16669363150 | 41500 | 41400 | 41550 | 41400 | 2157 |
| 536 | 20241016 | 102900 | 16579844600 | 41500 | 41400 | 41500 | 41400 | 1364 |
| 537 | 20241016 | 102800 | 16523341750 | 41400 | 41450 | 41450 | 41250 | 10672 |
| 538 | 20241016 | 102700 | 16082515700 | 41450 | 41450 | 41450 | 41400 | 1028 |
| 539 | 20241016 | 102600 | 16039906700 | 41450 | 41450 | 41500 | 41450 | 804 |
| 540 | 20241016 | 102500 | 16006580550 | 41450 | 41450 | 41500 | 41450 | 1021 |
| 541 | 20241016 | 102400 | 15964259800 | 41450 | 41650 | 41650 | 41450 | 2584 |
| 542 | 20241016 | 102300 | 15856891500 | 41650 | 41600 | 41650 | 41600 | 911 |
| 543 | 20241016 | 102200 | 15818949000 | 41650 | 41700 | 41700 | 41600 | 128 |
| 544 | 20241016 | 102100 | 15813617300 | 41700 | 41500 | 41700 | 41500 | 925 |
| 545 | 20241016 | 102000 | 15775098000 | 41500 | 41550 | 41600 | 41500 | 655 |
| 546 | 20241016 | 101900 | 15747895750 | 41600 | 41500 | 41600 | 41500 | 458 |
| 547 | 20241016 | 101800 | 15728880550 | 41600 | 41600 | 41600 | 41500 | 666 |
| 548 | 20241016 | 101700 | 15701209350 | 41600 | 41600 | 41600 | 41500 | 248 |
| 549 | 20241016 | 101600 | 15690904450 | 41650 | 41450 | 41650 | 41450 | 1099 |
| 550 | 20241016 | 101500 | 15645298200 | 41500 | 41400 | 41550 | 41400 | 1121 |
| 551 | 20241016 | 101400 | 15598823000 | 41500 | 41400 | 41500 | 41400 | 1404 |
| 552 | 20241016 | 101300 | 15540644150 | 41500 | 41650 | 41800 | 41250 | 31571 |
| 553 | 20241016 | 101200 | 14233947100 | 41650 | 41550 | 41700 | 41550 | 1678 |
| 554 | 20241016 | 101100 | 14164134750 | 41550 | 41700 | 41700 | 41450 | 22735 |
| 555 | 20241016 | 101000 | 13219737150 | 41700 | 41750 | 41800 | 41700 | 1030 |
| 556 | 20241016 | 100900 | 13176770700 | 41750 | 41800 | 41800 | 41750 | 492 |
| 557 | 20241016 | 100800 | 13156223650 | 41800 | 41850 | 41900 | 41800 | 1393 |
| 558 | 20241016 | 100700 | 13097887000 | 41850 | 41700 | 41850 | 41700 | 3041 |
| 559 | 20241016 | 100600 | 12970974900 | 41700 | 41650 | 41700 | 41650 | 1379 |
| 560 | 20241016 | 100500 | 12913536200 | 41650 | 41700 | 41700 | 41650 | 2687 |
| 561 | 20241016 | 100400 | 12801586050 | 41750 | 41800 | 41800 | 41750 | 604 |
| 562 | 20241016 | 100300 | 12776358650 | 41850 | 41850 | 41900 | 41750 | 268 |
| 563 | 20241016 | 100200 | 12765134200 | 41850 | 41700 | 41900 | 41700 | 671 |
| 564 | 20241016 | 100100 | 12737099100 | 41700 | 41800 | 41800 | 41700 | 2758 |
| 565 | 20241016 | 100000 | 12622038450 | 41700 | 41800 | 41850 | 41700 | 4136 |
| 566 | 20241016 | 095900 | 12449370800 | 41800 | 41900 | 41900 | 41800 | 2422 |
| 567 | 20241016 | 095800 | 12348050100 | 41850 | 41900 | 41900 | 41850 | 643 |
| 568 | 20241016 | 095700 | 12321110200 | 41850 | 41900 | 41950 | 41850 | 345 |
| 569 | 20241016 | 095600 | 12306640900 | 41900 | 41850 | 41900 | 41850 | 398 |
| 570 | 20241016 | 095500 | 12289974850 | 41850 | 41850 | 41950 | 41850 | 1177 |
| 571 | 20241016 | 095400 | 12240702300 | 41850 | 41850 | 41900 | 41850 | 3688 |
| 572 | 20241016 | 095300 | 12086352500 | 41900 | 41950 | 41950 | 41850 | 1360 |
| 573 | 20241016 | 095200 | 12029361250 | 41900 | 41900 | 41950 | 41900 | 786 |
| 574 | 20241016 | 095100 | 11996424700 | 41950 | 42000 | 42000 | 41900 | 815 |
| 575 | 20241016 | 095000 | 11962236800 | 41950 | 42000 | 42000 | 41950 | 736 |
| 576 | 20241016 | 094900 | 11931361200 | 42000 | 41900 | 42000 | 41900 | 1328 |
| 577 | 20241016 | 094800 | 11875656050 | 41900 | 41900 | 42100 | 41900 | 17106 |
| 578 | 20241016 | 094700 | 11157943700 | 41900 | 41900 | 41950 | 41900 | 570 |
| 579 | 20241016 | 094600 | 11134053550 | 41950 | 41950 | 41950 | 41900 | 1088 |
| 580 | 20241016 | 094500 | 11088429450 | 42050 | 42050 | 42050 | 42000 | 1864 |
| 581 | 20241016 | 094400 | 11010105250 | 42000 | 42100 | 42100 | 41950 | 818 |
| 582 | 20241016 | 094300 | 10975742600 | 42050 | 42050 | 42100 | 42000 | 1667 |
| 583 | 20241016 | 094200 | 10905567650 | 42050 | 42000 | 42050 | 41950 | 849 |
| 584 | 20241016 | 094100 | 10869887100 | 41950 | 42050 | 42050 | 41950 | 882 |
| 585 | 20241016 | 094000 | 10832835400 | 42000 | 42000 | 42050 | 42000 | 143 |
| 586 | 20241016 | 093900 | 10826826750 | 42050 | 41900 | 42050 | 41850 | 1022 |
| 587 | 20241016 | 093800 | 10783926000 | 41850 | 41850 | 41950 | 41850 | 1659 |
| 588 | 20241016 | 093700 | 10714480300 | 41850 | 41800 | 42000 | 41800 | 2503 |
| 589 | 20241016 | 093600 | 10609657850 | 41800 | 41850 | 42000 | 41700 | 1039 |
| 590 | 20241016 | 093500 | 10566211550 | 41850 | 41850 | 41950 | 41650 | 1517 |
| 591 | 20241016 | 093400 | 10502794700 | 41850 | 41950 | 42050 | 41550 | 20455 |
| 592 | 20241016 | 093300 | 9649054050 | 41950 | 42050 | 42100 | 41950 | 10314 |
| 593 | 20241016 | 093200 | 9215592650 | 42050 | 42150 | 42150 | 42050 | 4115 |
| 594 | 20241016 | 093100 | 9042305100 | 42150 | 42150 | 42200 | 42100 | 964 |
| 595 | 20241016 | 093000 | 9001680550 | 42150 | 42200 | 42250 | 42100 | 3797 |
| 596 | 20241016 | 092900 | 8841558000 | 42200 | 42250 | 42350 | 42200 | 4620 |
| 597 | 20241016 | 092800 | 8646260050 | 42250 | 42300 | 42300 | 42250 | 1127 |
| 598 | 20241016 | 092700 | 8598609000 | 42250 | 42150 | 42350 | 42150 | 733 |
| 599 | 20241016 | 092600 | 8567625750 | 42150 | 42150 | 42250 | 42100 | 1843 |
| 600 | 20241016 | 092500 | 8489952600 | 42150 | 42250 | 42350 | 42100 | 4855 |
| 601 | 20241016 | 092400 | 8285213200 | 42300 | 42000 | 42500 | 42000 | 6693 |
| 602 | 20241016 | 092300 | 8002730000 | 42100 | 42400 | 42400 | 42000 | 14074 |
| 603 | 20241016 | 092200 | 7408503100 | 42300 | 42400 | 42550 | 42300 | 17450 |
| 604 | 20241016 | 092100 | 6667865000 | 42400 | 42250 | 42450 | 42250 | 9321 |
| 605 | 20241016 | 092000 | 6272958000 | 42300 | 42000 | 42300 | 42000 | 4342 |
| 606 | 20241016 | 091900 | 6089997650 | 42100 | 42050 | 42150 | 41950 | 1551 |
| 607 | 20241016 | 091800 | 6024794400 | 41950 | 41950 | 42050 | 41950 | 1524 |
| 608 | 20241016 | 091700 | 5960824100 | 41850 | 41850 | 41950 | 41800 | 2014 |
| 609 | 20241016 | 091600 | 5876447100 | 41850 | 41800 | 41850 | 41750 | 1943 |
| 610 | 20241016 | 091500 | 5795174900 | 41750 | 41750 | 41950 | 41700 | 1092 |
| 611 | 20241016 | 091400 | 5749516200 | 41750 | 41650 | 41850 | 41500 | 3718 |
| 612 | 20241016 | 091300 | 5594320350 | 41450 | 41900 | 41900 | 41400 | 18643 |
| 613 | 20241016 | 091200 | 4818723900 | 41950 | 41950 | 42050 | 41900 | 2705 |
| 614 | 20241016 | 091100 | 4705296550 | 42050 | 42100 | 42250 | 42000 | 3280 |
| 615 | 20241016 | 091000 | 4567197700 | 42050 | 41850 | 42050 | 41700 | 3351 |
| 616 | 20241016 | 090900 | 4426688900 | 41750 | 41800 | 41850 | 41500 | 14986 |
| 617 | 20241016 | 090800 | 3802739900 | 41800 | 42150 | 42200 | 41750 | 5072 |
| 618 | 20241016 | 090700 | 3590074850 | 42050 | 42350 | 42350 | 41800 | 8446 |
| 619 | 20241016 | 090600 | 3234327550 | 42400 | 42250 | 42400 | 42150 | 8435 |
| 620 | 20241016 | 090500 | 2877565750 | 42250 | 41900 | 42300 | 41800 | 8208 |
| 621 | 20241016 | 090400 | 2532100950 | 41900 | 41700 | 42000 | 41700 | 4242 |
| 622 | 20241016 | 090300 | 2354665450 | 41750 | 41900 | 42050 | 41750 | 11209 |
| 623 | 20241016 | 090200 | 1885161000 | 41900 | 41700 | 42050 | 41550 | 9553 |
| 624 | 20241016 | 090100 | 1484511750 | 41700 | 41500 | 41700 | 41350 | 11302 |
| 625 | 20241016 | 090000 | 1015436300 | 41500 | 41850 | 41850 | 41400 | 23802 |