34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 193300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 3 | 20241024 | 193200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20241024 | 193100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20241024 | 193000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20241024 | 192900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20241024 | 192800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20241024 | 192700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20241024 | 192600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20241024 | 192500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20241024 | 192400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20241024 | 192300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20241024 | 192200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20241024 | 192100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20241024 | 192000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20241024 | 191900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20241024 | 191800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20241024 | 191700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20241024 | 191600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20241024 | 191500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20241024 | 191400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20241024 | 191300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20241024 | 191200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20241024 | 191100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20241024 | 191000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20241024 | 190900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20241024 | 190800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20241024 | 190700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20241024 | 190600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20241024 | 190500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20241024 | 190400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20241024 | 190300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 33 | 20241024 | 190200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20241024 | 190100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20241024 | 190000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20241024 | 185900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20241024 | 185800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20241024 | 185700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20241024 | 185600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20241024 | 185500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20241024 | 185400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20241024 | 185300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20241024 | 185200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20241024 | 185100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20241024 | 185000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20241024 | 184900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20241024 | 184800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20241024 | 184700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20241024 | 184600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20241024 | 184500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20241024 | 184400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20241024 | 184300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20241024 | 184200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20241024 | 184100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20241024 | 184000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20241024 | 183900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20241024 | 183800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20241024 | 183700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20241024 | 183600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20241024 | 183500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20241024 | 183400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20241024 | 183300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 63 | 20241024 | 183200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20241024 | 183100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20241024 | 183000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20241024 | 182900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20241024 | 182800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20241024 | 182700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20241024 | 182600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20241024 | 182500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20241024 | 182400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20241024 | 182300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20241024 | 182200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20241024 | 182100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20241024 | 182000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20241024 | 181900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20241024 | 181800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20241024 | 181700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20241024 | 181600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20241024 | 181500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20241024 | 181400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20241024 | 181300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20241024 | 181200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20241024 | 181100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20241024 | 181000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20241024 | 180900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20241024 | 180800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20241024 | 180700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20241024 | 180600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20241024 | 180500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20241024 | 180400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20241024 | 180300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 93 | 20241024 | 180200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20241024 | 180100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20241024 | 180000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20241024 | 175900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20241024 | 175800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20241024 | 175700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20241024 | 175600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20241024 | 175500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20241024 | 175400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20241024 | 175300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20241024 | 175200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20241024 | 175100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20241024 | 175000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20241024 | 174900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20241024 | 174800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20241024 | 174700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20241024 | 174600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20241024 | 174500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20241024 | 174400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20241024 | 174300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20241024 | 174200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20241024 | 174100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20241024 | 174000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20241024 | 173900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20241024 | 173800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20241024 | 173700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20241024 | 173600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20241024 | 173500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20241024 | 173400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20241024 | 173300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 123 | 20241024 | 173200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20241024 | 173100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20241024 | 173000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20241024 | 172900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20241024 | 172800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20241024 | 172700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20241024 | 172600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20241024 | 172500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20241024 | 172400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20241024 | 172300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20241024 | 172200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20241024 | 172100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20241024 | 172000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20241024 | 171900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20241024 | 171800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20241024 | 171700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20241024 | 171600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20241024 | 171500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20241024 | 171400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20241024 | 171300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20241024 | 171200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20241024 | 171100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20241024 | 171000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20241024 | 170900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20241024 | 170800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20241024 | 170700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20241024 | 170600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20241024 | 170500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20241024 | 170400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20241024 | 170300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 153 | 20241024 | 170200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20241024 | 170100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20241024 | 170000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20241024 | 165900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20241024 | 165800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20241024 | 165700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20241024 | 165600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20241024 | 165500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20241024 | 165400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20241024 | 165300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20241024 | 165200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20241024 | 165100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20241024 | 165000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20241024 | 164900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20241024 | 164800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20241024 | 164700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20241024 | 164600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20241024 | 164500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20241024 | 164400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20241024 | 164300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20241024 | 164200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20241024 | 164100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20241024 | 164000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20241024 | 163900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20241024 | 163800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20241024 | 163700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20241024 | 163600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20241024 | 163500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20241024 | 163400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20241024 | 163300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 183 | 20241024 | 163200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20241024 | 163100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20241024 | 163000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20241024 | 162900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20241024 | 162800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20241024 | 162700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20241024 | 162600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20241024 | 162500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20241024 | 162400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20241024 | 162300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20241024 | 162200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20241024 | 162100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20241024 | 162000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20241024 | 161900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20241024 | 161800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20241024 | 161700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20241024 | 161600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20241024 | 161500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20241024 | 161400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20241024 | 161300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20241024 | 161200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20241024 | 161100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20241024 | 161000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20241024 | 160900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20241024 | 160800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20241024 | 160700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20241024 | 160600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20241024 | 160500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20241024 | 160400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20241024 | 160300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 213 | 20241024 | 160200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20241024 | 160100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20241024 | 160000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20241024 | 155900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20241024 | 155800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20241024 | 155700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20241024 | 155600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20241024 | 155500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20241024 | 155400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20241024 | 155300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20241024 | 155200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20241024 | 155100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20241024 | 155000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20241024 | 154900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20241024 | 154800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20241024 | 154700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20241024 | 154600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20241024 | 154500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20241024 | 154400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20241024 | 154300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20241024 | 154200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20241024 | 154100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20241024 | 154000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20241024 | 153900 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20241024 | 153800 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20241024 | 153700 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20241024 | 153600 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20241024 | 153500 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20241024 | 153400 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20241024 | 153300 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 243 | 20241024 | 153200 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20241024 | 153100 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20241024 | 153000 | 7074623200 | 44950 | 44950 | 44950 | 44950 | 4809 |
| 246 | 20241024 | 152900 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20241024 | 152800 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20241024 | 152700 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20241024 | 152600 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20241024 | 152500 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20241024 | 152400 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20241024 | 152300 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20241024 | 152200 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20241024 | 152100 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20241024 | 152000 | 6858458650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20241024 | 151900 | 6858458650 | 45000 | 45050 | 45050 | 44950 | 295 |
| 257 | 20241024 | 151800 | 6845184000 | 45000 | 44950 | 45050 | 44950 | 195 |
| 258 | 20241024 | 151700 | 6836411450 | 44950 | 44950 | 45000 | 44950 | 213 |
| 259 | 20241024 | 151600 | 6826832450 | 44950 | 44950 | 45050 | 44950 | 402 |
| 260 | 20241024 | 151500 | 6808750200 | 44950 | 44950 | 45000 | 44950 | 157 |
| 261 | 20241024 | 151400 | 6801692600 | 44950 | 44950 | 45000 | 44950 | 207 |
| 262 | 20241024 | 151300 | 6792386100 | 45000 | 44950 | 45050 | 44900 | 1930 |
| 263 | 20241024 | 151200 | 6705543450 | 44900 | 44900 | 44950 | 44900 | 54 |
| 264 | 20241024 | 151100 | 6703118700 | 44950 | 44900 | 44950 | 44850 | 65 |
| 265 | 20241024 | 151000 | 6700202000 | 44850 | 44900 | 44950 | 44850 | 305 |
| 266 | 20241024 | 150900 | 6686512400 | 44900 | 44900 | 44950 | 44900 | 177 |
| 267 | 20241024 | 150800 | 6678564950 | 44900 | 44850 | 44900 | 44850 | 103 |
| 268 | 20241024 | 150700 | 6673941100 | 44900 | 44850 | 44950 | 44850 | 516 |
| 269 | 20241024 | 150600 | 6650775300 | 44850 | 44850 | 44900 | 44850 | 128 |
| 270 | 20241024 | 150500 | 6645034450 | 44850 | 44850 | 44900 | 44850 | 197 |
| 271 | 20241024 | 150400 | 6636193150 | 44850 | 44850 | 44900 | 44850 | 235 |
| 272 | 20241024 | 150300 | 6625646250 | 44850 | 44900 | 44900 | 44850 | 682 |
| 273 | 20241024 | 150200 | 6595028250 | 44900 | 44900 | 44950 | 44900 | 105 |
| 274 | 20241024 | 150100 | 6590313700 | 44950 | 44900 | 44950 | 44900 | 80 |
| 275 | 20241024 | 150000 | 6586721550 | 44900 | 45000 | 45000 | 44900 | 190 |
| 276 | 20241024 | 145900 | 6578189850 | 44900 | 44900 | 45000 | 44900 | 275 |
| 277 | 20241024 | 145800 | 6565832150 | 44950 | 44950 | 44950 | 44900 | 299 |
| 278 | 20241024 | 145700 | 6552399250 | 44950 | 44950 | 45000 | 44950 | 161 |
| 279 | 20241024 | 145600 | 6545162150 | 44950 | 44900 | 45000 | 44900 | 552 |
| 280 | 20241024 | 145500 | 6520355200 | 44950 | 44900 | 44950 | 44900 | 116 |
| 281 | 20241024 | 145400 | 6515146400 | 44950 | 44900 | 44950 | 44900 | 410 |
| 282 | 20241024 | 145300 | 6496736500 | 44900 | 44900 | 44950 | 44900 | 207 |
| 283 | 20241024 | 145200 | 6487438300 | 44900 | 44900 | 44950 | 44900 | 264 |
| 284 | 20241024 | 145100 | 6475578350 | 44950 | 44900 | 44950 | 44900 | 206 |
| 285 | 20241024 | 145000 | 6466326400 | 44900 | 44900 | 44950 | 44900 | 234 |
| 286 | 20241024 | 144900 | 6455814200 | 44950 | 44900 | 44950 | 44900 | 987 |
| 287 | 20241024 | 144800 | 6411455650 | 44900 | 45050 | 45050 | 44900 | 2660 |
| 288 | 20241024 | 144700 | 6291763650 | 45050 | 45000 | 45050 | 45000 | 856 |
| 289 | 20241024 | 144600 | 6253209100 | 45000 | 45050 | 45050 | 45000 | 241 |
| 290 | 20241024 | 144500 | 6242358800 | 45050 | 45000 | 45050 | 45000 | 203 |
| 291 | 20241024 | 144400 | 6233222450 | 45050 | 44900 | 45050 | 44900 | 3233 |
| 292 | 20241024 | 144300 | 6087774900 | 44900 | 44900 | 44950 | 44900 | 149 |
| 293 | 20241024 | 144200 | 6081083900 | 44900 | 44900 | 44950 | 44900 | 458 |
| 294 | 20241024 | 144100 | 6060513650 | 44900 | 44900 | 44950 | 44900 | 214 |
| 295 | 20241024 | 144000 | 6050903600 | 44900 | 44900 | 44950 | 44900 | 168 |
| 296 | 20241024 | 143900 | 6043358700 | 44900 | 44900 | 44950 | 44900 | 1811 |
| 297 | 20241024 | 143800 | 5962034300 | 44900 | 44900 | 44950 | 44900 | 750 |
| 298 | 20241024 | 143700 | 5928330700 | 44900 | 44950 | 44950 | 44900 | 271 |
| 299 | 20241024 | 143600 | 5916154550 | 44900 | 44900 | 44950 | 44900 | 535 |
| 300 | 20241024 | 143500 | 5892131350 | 44950 | 44900 | 44950 | 44900 | 142 |
| 301 | 20241024 | 143400 | 5885754350 | 44900 | 44900 | 45000 | 44900 | 1936 |
| 302 | 20241024 | 143300 | 5798728700 | 44950 | 44750 | 45000 | 44750 | 2697 |
| 303 | 20241024 | 143200 | 5677614850 | 44750 | 44750 | 44800 | 44750 | 118 |
| 304 | 20241024 | 143100 | 5672332650 | 44750 | 44750 | 44750 | 44750 | 110 |
| 305 | 20241024 | 143000 | 5667410150 | 44750 | 44700 | 44800 | 44700 | 222 |
| 306 | 20241024 | 142900 | 5657485450 | 44700 | 44800 | 44800 | 44700 | 278 |
| 307 | 20241024 | 142800 | 5645040550 | 44800 | 44700 | 44800 | 44700 | 172 |
| 308 | 20241024 | 142700 | 5637344650 | 44700 | 44700 | 44750 | 44650 | 283 |
| 309 | 20241024 | 142600 | 5624695900 | 44650 | 44600 | 44700 | 44600 | 466 |
| 310 | 20241024 | 142500 | 5603890700 | 44650 | 44650 | 44650 | 44600 | 397 |
| 311 | 20241024 | 142400 | 5586177550 | 44650 | 44650 | 44700 | 44600 | 7149 |
| 312 | 20241024 | 142300 | 5267209250 | 44700 | 44650 | 44700 | 44650 | 172 |
| 313 | 20241024 | 142200 | 5259529100 | 44700 | 44700 | 44700 | 44700 | 605 |
| 314 | 20241024 | 142100 | 5232485600 | 44750 | 44700 | 44750 | 44700 | 472 |
| 315 | 20241024 | 142000 | 5211386900 | 44700 | 44700 | 44700 | 44700 | 177 |
| 316 | 20241024 | 141900 | 5203475000 | 44700 | 44750 | 44750 | 44700 | 1422 |
| 317 | 20241024 | 141800 | 5139840850 | 44800 | 44800 | 44800 | 44750 | 220 |
| 318 | 20241024 | 141700 | 5129993150 | 44800 | 44750 | 44800 | 44750 | 266 |
| 319 | 20241024 | 141600 | 5118088550 | 44800 | 44750 | 44800 | 44750 | 205 |
| 320 | 20241024 | 141500 | 5108909550 | 44750 | 44750 | 44800 | 44750 | 169 |
| 321 | 20241024 | 141400 | 5101346400 | 44800 | 44750 | 44800 | 44750 | 142 |
| 322 | 20241024 | 141300 | 5094990750 | 44750 | 44750 | 44800 | 44750 | 267 |
| 323 | 20241024 | 141200 | 5083035850 | 44750 | 44800 | 44800 | 44750 | 172 |
| 324 | 20241024 | 141100 | 5075332650 | 44800 | 44800 | 44850 | 44800 | 83 |
| 325 | 20241024 | 141000 | 5071614200 | 44800 | 44850 | 44850 | 44800 | 604 |
| 326 | 20241024 | 140900 | 5044554300 | 44850 | 44800 | 44850 | 44800 | 246 |
| 327 | 20241024 | 140800 | 5033530550 | 44800 | 44800 | 44850 | 44800 | 91 |
| 328 | 20241024 | 140700 | 5029453350 | 44800 | 44850 | 44850 | 44800 | 257 |
| 329 | 20241024 | 140600 | 5017937550 | 44800 | 44800 | 44850 | 44800 | 115 |
| 330 | 20241024 | 140500 | 5012785350 | 44800 | 44850 | 44900 | 44800 | 232 |
| 331 | 20241024 | 140400 | 5002383050 | 44850 | 44850 | 44900 | 44850 | 116 |
| 332 | 20241024 | 140300 | 4997180050 | 44850 | 44800 | 44850 | 44800 | 222 |
| 333 | 20241024 | 140200 | 4987224000 | 44800 | 44850 | 44900 | 44800 | 182 |
| 334 | 20241024 | 140100 | 4979067050 | 44900 | 44800 | 44900 | 44800 | 65 |
| 335 | 20241024 | 140000 | 4976154700 | 44800 | 44800 | 44800 | 44800 | 114 |
| 336 | 20241024 | 135900 | 4971047500 | 44850 | 44800 | 44850 | 44800 | 228 |
| 337 | 20241024 | 135800 | 4960822750 | 44850 | 44800 | 44900 | 44800 | 318 |
| 338 | 20241024 | 135700 | 4946560800 | 44800 | 44850 | 44850 | 44800 | 111 |
| 339 | 20241024 | 135600 | 4941586350 | 44850 | 44850 | 44850 | 44800 | 153 |
| 340 | 20241024 | 135500 | 4934727200 | 44850 | 44850 | 44850 | 44800 | 75 |
| 341 | 20241024 | 135400 | 4931366950 | 44900 | 44850 | 44900 | 44800 | 309 |
| 342 | 20241024 | 135300 | 4917519400 | 44850 | 44850 | 44900 | 44850 | 586 |
| 343 | 20241024 | 135200 | 4891236650 | 44900 | 44850 | 44900 | 44850 | 622 |
| 344 | 20241024 | 135100 | 4863339800 | 44900 | 44850 | 44900 | 44850 | 101 |
| 345 | 20241024 | 135000 | 4858809800 | 44850 | 44900 | 44900 | 44850 | 546 |
| 346 | 20241024 | 134900 | 4834294450 | 44850 | 44850 | 44850 | 44850 | 81 |
| 347 | 20241024 | 134800 | 4830661600 | 44850 | 44850 | 44900 | 44850 | 134 |
| 348 | 20241024 | 134700 | 4824651600 | 44850 | 44900 | 44900 | 44850 | 48 |
| 349 | 20241024 | 134600 | 4822498750 | 44850 | 44900 | 44900 | 44850 | 393 |
| 350 | 20241024 | 134500 | 4804853100 | 44950 | 45000 | 45000 | 44900 | 1578 |
| 351 | 20241024 | 134400 | 4733918850 | 45000 | 45000 | 45000 | 44950 | 116 |
| 352 | 20241024 | 134300 | 4728701300 | 45000 | 45000 | 45000 | 44950 | 264 |
| 353 | 20241024 | 134200 | 4716823600 | 45000 | 45000 | 45000 | 44950 | 236 |
| 354 | 20241024 | 134100 | 4706208800 | 45000 | 44950 | 45000 | 44950 | 188 |
| 355 | 20241024 | 134000 | 4697748850 | 45000 | 45000 | 45000 | 44950 | 500 |
| 356 | 20241024 | 133900 | 4675251500 | 45000 | 44900 | 45000 | 44850 | 4709 |
| 357 | 20241024 | 133800 | 4463641800 | 44900 | 44900 | 44900 | 44850 | 111 |
| 358 | 20241024 | 133700 | 4458660200 | 44900 | 44900 | 44900 | 44850 | 240 |
| 359 | 20241024 | 133600 | 4447894200 | 44900 | 44850 | 44900 | 44850 | 142 |
| 360 | 20241024 | 133500 | 4441523500 | 44900 | 44850 | 44900 | 44850 | 108 |
| 361 | 20241024 | 133400 | 4436677500 | 44900 | 44850 | 44900 | 44850 | 79 |
| 362 | 20241024 | 133300 | 4433133850 | 44900 | 44850 | 44900 | 44850 | 93 |
| 363 | 20241024 | 133200 | 4428960900 | 44850 | 44800 | 44850 | 44800 | 1780 |
| 364 | 20241024 | 133100 | 4349138450 | 44800 | 44800 | 44800 | 44750 | 383 |
| 365 | 20241024 | 133000 | 4331982350 | 44750 | 44800 | 44800 | 44750 | 112 |
| 366 | 20241024 | 132900 | 4326969950 | 44800 | 44800 | 44800 | 44750 | 245 |
| 367 | 20241024 | 132800 | 4315998150 | 44750 | 44800 | 44800 | 44750 | 1116 |
| 368 | 20241024 | 132700 | 4266003700 | 44800 | 44800 | 44800 | 44800 | 101 |
| 369 | 20241024 | 132600 | 4261478900 | 44850 | 44850 | 44850 | 44800 | 73 |
| 370 | 20241024 | 132500 | 4258207150 | 44850 | 44800 | 44850 | 44800 | 75 |
| 371 | 20241024 | 132400 | 4254845700 | 44850 | 44850 | 44850 | 44800 | 78 |
| 372 | 20241024 | 132300 | 4251350300 | 44850 | 44800 | 44850 | 44800 | 124 |
| 373 | 20241024 | 132200 | 4245791250 | 44800 | 44800 | 44800 | 44800 | 96 |
| 374 | 20241024 | 132100 | 4241490450 | 44800 | 44900 | 44900 | 44800 | 194 |
| 375 | 20241024 | 132000 | 4232794650 | 44800 | 44800 | 44800 | 44800 | 47 |
| 376 | 20241024 | 131900 | 4230689050 | 44800 | 44900 | 44900 | 44800 | 182 |
| 377 | 20241024 | 131800 | 4222526250 | 44900 | 44850 | 44900 | 44800 | 108 |
| 378 | 20241024 | 131700 | 4217684900 | 44850 | 44800 | 44850 | 44800 | 410 |
| 379 | 20241024 | 131600 | 4199299300 | 44800 | 44800 | 44800 | 44800 | 54 |
| 380 | 20241024 | 131500 | 4196880100 | 44800 | 44800 | 44850 | 44800 | 122 |
| 381 | 20241024 | 131400 | 4191414400 | 44800 | 44800 | 44850 | 44800 | 115 |
| 382 | 20241024 | 131300 | 4186261500 | 44750 | 44800 | 44800 | 44750 | 124 |
| 383 | 20241024 | 131200 | 4180708600 | 44800 | 44800 | 44800 | 44750 | 117 |
| 384 | 20241024 | 131100 | 4175472300 | 44800 | 44800 | 44800 | 44750 | 234 |
| 385 | 20241024 | 131000 | 4164991600 | 44800 | 44750 | 44800 | 44750 | 171 |
| 386 | 20241024 | 130900 | 4157333100 | 44800 | 44750 | 44800 | 44750 | 149 |
| 387 | 20241024 | 130800 | 4150663050 | 44800 | 44800 | 44800 | 44800 | 8 |
| 388 | 20241024 | 130700 | 4150304650 | 44750 | 44800 | 44800 | 44750 | 103 |
| 389 | 20241024 | 130600 | 4145692550 | 44800 | 44750 | 44800 | 44750 | 78 |
| 390 | 20241024 | 130500 | 4142201650 | 44800 | 44800 | 44800 | 44800 | 5 |
| 391 | 20241024 | 130400 | 4141977650 | 44800 | 44800 | 44800 | 44800 | 3 |
| 392 | 20241024 | 130300 | 4141843250 | 44750 | 44750 | 44750 | 44750 | 155 |
| 393 | 20241024 | 130200 | 4134907000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 394 | 20241024 | 130100 | 4134907000 | 44800 | 44800 | 44800 | 44750 | 180 |
| 395 | 20241024 | 130000 | 4126850500 | 44800 | 44800 | 44800 | 44750 | 83 |
| 396 | 20241024 | 125900 | 4123135200 | 44800 | 44800 | 44800 | 44800 | 3 |
| 397 | 20241024 | 125800 | 4123000800 | 44750 | 44750 | 44750 | 44750 | 87 |
| 398 | 20241024 | 125700 | 4119107550 | 44700 | 44700 | 44750 | 44700 | 72 |
| 399 | 20241024 | 125600 | 4115889050 | 44750 | 44700 | 44750 | 44700 | 81 |
| 400 | 20241024 | 125500 | 4112264350 | 44750 | 44750 | 44750 | 44700 | 49 |
| 401 | 20241024 | 125400 | 4110071650 | 44700 | 44750 | 44750 | 44650 | 759 |
| 402 | 20241024 | 125300 | 4076133650 | 44800 | 44750 | 44800 | 44750 | 39 |
| 403 | 20241024 | 125200 | 4074388200 | 44750 | 44750 | 44750 | 44750 | 275 |
| 404 | 20241024 | 125100 | 4062081950 | 44750 | 44750 | 44750 | 44750 | 115 |
| 405 | 20241024 | 125000 | 4056935700 | 44750 | 44750 | 44800 | 44750 | 10 |
| 406 | 20241024 | 124900 | 4056488100 | 44800 | 44750 | 44800 | 44750 | 245 |
| 407 | 20241024 | 124800 | 4045524250 | 44800 | 44750 | 44800 | 44750 | 80 |
| 408 | 20241024 | 124700 | 4041943700 | 44750 | 44750 | 44800 | 44750 | 27 |
| 409 | 20241024 | 124600 | 4040734950 | 44800 | 44750 | 44800 | 44750 | 6 |
| 410 | 20241024 | 124500 | 4040466300 | 44800 | 44800 | 44800 | 44750 | 189 |
| 411 | 20241024 | 124400 | 4032000100 | 44800 | 44800 | 44850 | 44800 | 10 |
| 412 | 20241024 | 124300 | 4031551950 | 44850 | 44800 | 44850 | 44800 | 512 |
| 413 | 20241024 | 124200 | 4008613900 | 44850 | 44800 | 44850 | 44800 | 94 |
| 414 | 20241024 | 124100 | 4004401200 | 44850 | 44800 | 44850 | 44800 | 118 |
| 415 | 20241024 | 124000 | 3999109050 | 44800 | 44850 | 44850 | 44800 | 185 |
| 416 | 20241024 | 123900 | 3990812500 | 44850 | 44800 | 44850 | 44800 | 102 |
| 417 | 20241024 | 123800 | 3986240950 | 44850 | 44850 | 44850 | 44800 | 43 |
| 418 | 20241024 | 123700 | 3984312550 | 44850 | 44800 | 44850 | 44800 | 195 |
| 419 | 20241024 | 123600 | 3975569450 | 44850 | 44800 | 44850 | 44800 | 438 |
| 420 | 20241024 | 123500 | 3955929950 | 44800 | 44850 | 44850 | 44800 | 104 |
| 421 | 20241024 | 123400 | 3951265750 | 44850 | 44800 | 44850 | 44800 | 162 |
| 422 | 20241024 | 123300 | 3944000250 | 44850 | 44850 | 44850 | 44800 | 199 |
| 423 | 20241024 | 123200 | 3935078250 | 44850 | 44900 | 44900 | 44850 | 1140 |
| 424 | 20241024 | 123100 | 3883925750 | 44900 | 44850 | 44900 | 44850 | 120 |
| 425 | 20241024 | 123000 | 3878537900 | 44900 | 44850 | 44900 | 44850 | 160 |
| 426 | 20241024 | 122900 | 3871358150 | 44900 | 44900 | 44900 | 44850 | 17 |
| 427 | 20241024 | 122800 | 3870595000 | 44900 | 44850 | 44900 | 44850 | 37 |
| 428 | 20241024 | 122700 | 3868935450 | 44850 | 44850 | 44850 | 44850 | 110 |
| 429 | 20241024 | 122600 | 3864001950 | 44900 | 44900 | 44900 | 44850 | 211 |
| 430 | 20241024 | 122500 | 3854529300 | 44850 | 44850 | 44850 | 44800 | 23 |
| 431 | 20241024 | 122400 | 3853497850 | 44850 | 44800 | 44850 | 44800 | 126 |
| 432 | 20241024 | 122300 | 3847850100 | 44850 | 44850 | 44850 | 44800 | 16 |
| 433 | 20241024 | 122200 | 3847132650 | 44850 | 44800 | 44850 | 44800 | 12 |
| 434 | 20241024 | 122100 | 3846594550 | 44850 | 44800 | 44850 | 44800 | 80 |
| 435 | 20241024 | 122000 | 3843009850 | 44850 | 44850 | 44850 | 44800 | 47 |
| 436 | 20241024 | 121900 | 3840902050 | 44850 | 44750 | 44850 | 44750 | 762 |
| 437 | 20241024 | 121800 | 3806764400 | 44800 | 44750 | 44800 | 44750 | 71 |
| 438 | 20241024 | 121700 | 3803586950 | 44800 | 44750 | 44800 | 44700 | 607 |
| 439 | 20241024 | 121600 | 3776423650 | 44750 | 44750 | 44800 | 44750 | 606 |
| 440 | 20241024 | 121500 | 3749305100 | 44750 | 44850 | 44900 | 44750 | 2304 |
| 441 | 20241024 | 121400 | 3646076500 | 44850 | 44800 | 44850 | 44800 | 190 |
| 442 | 20241024 | 121300 | 3637556100 | 44850 | 44850 | 44900 | 44800 | 127 |
| 443 | 20241024 | 121200 | 3631861500 | 44900 | 44850 | 44950 | 44800 | 485 |
| 444 | 20241024 | 121100 | 3610109650 | 44850 | 44900 | 44900 | 44850 | 220 |
| 445 | 20241024 | 121000 | 3600242200 | 44900 | 44950 | 44950 | 44850 | 333 |
| 446 | 20241024 | 120900 | 3585288450 | 44950 | 44900 | 44950 | 44900 | 69 |
| 447 | 20241024 | 120800 | 3582190250 | 44900 | 44900 | 44950 | 44900 | 84 |
| 448 | 20241024 | 120700 | 3578418250 | 44900 | 44950 | 44950 | 44900 | 37 |
| 449 | 20241024 | 120600 | 3576756550 | 44950 | 44950 | 44950 | 44900 | 103 |
| 450 | 20241024 | 120500 | 3572131450 | 44950 | 44950 | 44950 | 44900 | 140 |
| 451 | 20241024 | 120400 | 3565841750 | 44950 | 44950 | 44950 | 44900 | 52 |
| 452 | 20241024 | 120300 | 3563505450 | 44900 | 44950 | 44950 | 44900 | 380 |
| 453 | 20241024 | 120200 | 3546443200 | 44900 | 44950 | 44950 | 44900 | 14 |
| 454 | 20241024 | 120100 | 3545814100 | 44950 | 44900 | 44950 | 44900 | 51 |
| 455 | 20241024 | 120000 | 3543521800 | 44950 | 44950 | 44950 | 44900 | 154 |
| 456 | 20241024 | 115900 | 3536605350 | 44950 | 44950 | 44950 | 44900 | 5 |
| 457 | 20241024 | 115800 | 3536380700 | 44950 | 44950 | 44950 | 44900 | 95 |
| 458 | 20241024 | 115700 | 3532112800 | 44950 | 44950 | 44950 | 44900 | 237 |
| 459 | 20241024 | 115600 | 3521463150 | 44950 | 44950 | 44950 | 44900 | 511 |
| 460 | 20241024 | 115500 | 3498493900 | 44900 | 44900 | 44900 | 44900 | 58 |
| 461 | 20241024 | 115400 | 3495889700 | 44900 | 44950 | 44950 | 44900 | 380 |
| 462 | 20241024 | 115300 | 3478822200 | 44950 | 44950 | 44950 | 44900 | 156 |
| 463 | 20241024 | 115200 | 3471811750 | 44950 | 44900 | 44950 | 44900 | 638 |
| 464 | 20241024 | 115100 | 3443134300 | 44900 | 44950 | 44950 | 44900 | 222 |
| 465 | 20241024 | 115000 | 3433159900 | 44950 | 44900 | 44950 | 44900 | 13 |
| 466 | 20241024 | 114900 | 3432576100 | 44900 | 44950 | 44950 | 44900 | 208 |
| 467 | 20241024 | 114800 | 3423236750 | 44950 | 44900 | 44950 | 44900 | 603 |
| 468 | 20241024 | 114700 | 3396161150 | 44950 | 44900 | 44950 | 44900 | 20 |
| 469 | 20241024 | 114600 | 3395263000 | 44900 | 44850 | 44900 | 44850 | 354 |
| 470 | 20241024 | 114500 | 3379369350 | 44850 | 44900 | 44900 | 44850 | 640 |
| 471 | 20241024 | 114400 | 3350663550 | 44900 | 44850 | 44900 | 44850 | 42 |
| 472 | 20241024 | 114300 | 3348777950 | 44850 | 44850 | 44900 | 44850 | 166 |
| 473 | 20241024 | 114200 | 3341327250 | 44900 | 44850 | 44900 | 44800 | 1315 |
| 474 | 20241024 | 114100 | 3282344400 | 44850 | 44800 | 44850 | 44750 | 4418 |
| 475 | 20241024 | 114000 | 3084368900 | 44800 | 44700 | 44800 | 44700 | 1177 |
| 476 | 20241024 | 113900 | 3031698500 | 44700 | 44700 | 44750 | 44650 | 1352 |
| 477 | 20241024 | 113800 | 2971264950 | 44650 | 44650 | 44700 | 44650 | 1182 |
| 478 | 20241024 | 113700 | 2918488600 | 44650 | 44600 | 44650 | 44600 | 131 |
| 479 | 20241024 | 113600 | 2912645500 | 44650 | 44600 | 44650 | 44600 | 53 |
| 480 | 20241024 | 113500 | 2910281050 | 44600 | 44650 | 44650 | 44600 | 108 |
| 481 | 20241024 | 113400 | 2905461800 | 44650 | 44650 | 44650 | 44600 | 35 |
| 482 | 20241024 | 113300 | 2903900200 | 44600 | 44600 | 44650 | 44600 | 107 |
| 483 | 20241024 | 113200 | 2899127500 | 44650 | 44600 | 44650 | 44600 | 171 |
| 484 | 20241024 | 113100 | 2891493800 | 44600 | 44600 | 44650 | 44600 | 75 |
| 485 | 20241024 | 113000 | 2888146500 | 44650 | 44600 | 44650 | 44600 | 68 |
| 486 | 20241024 | 112900 | 2885112250 | 44650 | 44600 | 44650 | 44600 | 67 |
| 487 | 20241024 | 112800 | 2882122050 | 44650 | 44600 | 44650 | 44600 | 87 |
| 488 | 20241024 | 112700 | 2878238450 | 44600 | 44600 | 44650 | 44600 | 85 |
| 489 | 20241024 | 112600 | 2874446250 | 44600 | 44600 | 44650 | 44600 | 53 |
| 490 | 20241024 | 112500 | 2872081350 | 44650 | 44600 | 44650 | 44600 | 31 |
| 491 | 20241024 | 112400 | 2870697650 | 44650 | 44650 | 44650 | 44600 | 184 |
| 492 | 20241024 | 112300 | 2862488200 | 44650 | 44650 | 44650 | 44600 | 112 |
| 493 | 20241024 | 112200 | 2857487600 | 44650 | 44650 | 44650 | 44600 | 30 |
| 494 | 20241024 | 112100 | 2856148250 | 44650 | 44650 | 44650 | 44600 | 93 |
| 495 | 20241024 | 112000 | 2851999900 | 44650 | 44650 | 44650 | 44600 | 27 |
| 496 | 20241024 | 111900 | 2850794500 | 44600 | 44600 | 44600 | 44600 | 18 |
| 497 | 20241024 | 111800 | 2849991700 | 44650 | 44650 | 44650 | 44600 | 108 |
| 498 | 20241024 | 111700 | 2845172300 | 44600 | 44650 | 44650 | 44600 | 428 |
| 499 | 20241024 | 111600 | 2826074750 | 44650 | 44650 | 44650 | 44650 | 23 |
| 500 | 20241024 | 111500 | 2825047800 | 44650 | 44650 | 44650 | 44650 | 114 |
| 501 | 20241024 | 111400 | 2819957700 | 44700 | 44700 | 44700 | 44650 | 6 |
| 502 | 20241024 | 111300 | 2819689650 | 44700 | 44650 | 44700 | 44650 | 3 |
| 503 | 20241024 | 111200 | 2819555650 | 44700 | 44650 | 44700 | 44650 | 399 |
| 504 | 20241024 | 111100 | 2801739650 | 44650 | 44650 | 44650 | 44600 | 45 |
| 505 | 20241024 | 111000 | 2799730550 | 44650 | 44600 | 44650 | 44600 | 27 |
| 506 | 20241024 | 110900 | 2798525850 | 44600 | 44600 | 44650 | 44600 | 40 |
| 507 | 20241024 | 110800 | 2796741700 | 44600 | 44600 | 44600 | 44550 | 201 |
| 508 | 20241024 | 110700 | 2787778100 | 44600 | 44600 | 44600 | 44550 | 14 |
| 509 | 20241024 | 110600 | 2787153800 | 44550 | 44600 | 44600 | 44550 | 46 |
| 510 | 20241024 | 110500 | 2785104250 | 44650 | 44600 | 44650 | 44600 | 42 |
| 511 | 20241024 | 110400 | 2783231000 | 44600 | 44650 | 44650 | 44600 | 566 |
| 512 | 20241024 | 110300 | 2757987350 | 44650 | 44600 | 44650 | 44600 | 35 |
| 513 | 20241024 | 110200 | 2756426200 | 44650 | 44700 | 44700 | 44600 | 1536 |
| 514 | 20241024 | 110100 | 2687843900 | 44650 | 44700 | 44700 | 44650 | 63 |
| 515 | 20241024 | 110000 | 2685030400 | 44650 | 44650 | 44700 | 44650 | 45 |
| 516 | 20241024 | 105900 | 2683021000 | 44650 | 44750 | 44750 | 44650 | 245 |
| 517 | 20241024 | 105800 | 2672068450 | 44750 | 44750 | 44750 | 44700 | 121 |
| 518 | 20241024 | 105700 | 2666653850 | 44700 | 44700 | 44750 | 44700 | 64 |
| 519 | 20241024 | 105600 | 2663793000 | 44700 | 44700 | 44700 | 44700 | 52 |
| 520 | 20241024 | 105500 | 2661468600 | 44700 | 44700 | 44750 | 44700 | 31 |
| 521 | 20241024 | 105400 | 2660082800 | 44700 | 44700 | 44700 | 44700 | 84 |
| 522 | 20241024 | 105300 | 2656328000 | 44700 | 44700 | 44750 | 44700 | 32 |
| 523 | 20241024 | 105200 | 2654897450 | 44700 | 44700 | 44750 | 44700 | 87 |
| 524 | 20241024 | 105100 | 2651008400 | 44700 | 44700 | 44700 | 44700 | 36 |
| 525 | 20241024 | 105000 | 2649399200 | 44700 | 44750 | 44750 | 44700 | 871 |
| 526 | 20241024 | 104900 | 2610463450 | 44750 | 44700 | 44750 | 44700 | 52 |
| 527 | 20241024 | 104800 | 2608137600 | 44700 | 44700 | 44750 | 44700 | 33 |
| 528 | 20241024 | 104700 | 2606661600 | 44700 | 44750 | 44750 | 44700 | 46 |
| 529 | 20241024 | 104600 | 2604604200 | 44700 | 44750 | 44750 | 44700 | 24 |
| 530 | 20241024 | 104500 | 2603531300 | 44750 | 44750 | 44750 | 44700 | 186 |
| 531 | 20241024 | 104400 | 2595212600 | 44750 | 44750 | 44800 | 44750 | 66 |
| 532 | 20241024 | 104300 | 2592259050 | 44700 | 44750 | 44750 | 44700 | 230 |
| 533 | 20241024 | 104200 | 2581966700 | 44750 | 44750 | 44750 | 44700 | 66 |
| 534 | 20241024 | 104100 | 2579013750 | 44750 | 44750 | 44750 | 44700 | 173 |
| 535 | 20241024 | 104000 | 2571272100 | 44700 | 44750 | 44750 | 44700 | 125 |
| 536 | 20241024 | 103900 | 2565682050 | 44750 | 44750 | 44750 | 44700 | 87 |
| 537 | 20241024 | 103800 | 2561791100 | 44750 | 44750 | 44750 | 44700 | 159 |
| 538 | 20241024 | 103700 | 2554676400 | 44750 | 44800 | 44800 | 44700 | 2274 |
| 539 | 20241024 | 103600 | 2452904450 | 44800 | 44800 | 44850 | 44800 | 85 |
| 540 | 20241024 | 103500 | 2449095850 | 44800 | 44800 | 44800 | 44800 | 98 |
| 541 | 20241024 | 103400 | 2444705450 | 44750 | 44800 | 44800 | 44750 | 183 |
| 542 | 20241024 | 103300 | 2436508150 | 44800 | 44850 | 44850 | 44750 | 627 |
| 543 | 20241024 | 103200 | 2408416500 | 44850 | 44850 | 44850 | 44800 | 163 |
| 544 | 20241024 | 103100 | 2401107050 | 44800 | 44850 | 44850 | 44800 | 88 |
| 545 | 20241024 | 103000 | 2397160450 | 44800 | 44850 | 44850 | 44800 | 66 |
| 546 | 20241024 | 102900 | 2394201600 | 44800 | 44800 | 44850 | 44800 | 125 |
| 547 | 20241024 | 102800 | 2388598500 | 44800 | 44850 | 44850 | 44800 | 431 |
| 548 | 20241024 | 102700 | 2369268350 | 44850 | 44750 | 44850 | 44750 | 532 |
| 549 | 20241024 | 102600 | 2345435350 | 44750 | 44800 | 44850 | 44750 | 120 |
| 550 | 20241024 | 102500 | 2340058000 | 44800 | 44800 | 44850 | 44800 | 1030 |
| 551 | 20241024 | 102400 | 2293913950 | 44800 | 44800 | 44850 | 44800 | 55 |
| 552 | 20241024 | 102300 | 2291448050 | 44800 | 44800 | 44800 | 44800 | 644 |
| 553 | 20241024 | 102200 | 2262596850 | 44800 | 44800 | 44850 | 44800 | 72 |
| 554 | 20241024 | 102100 | 2259368800 | 44800 | 44750 | 44800 | 44750 | 383 |
| 555 | 20241024 | 102000 | 2242214750 | 44800 | 44650 | 44800 | 44650 | 1031 |
| 556 | 20241024 | 101900 | 2196077900 | 44700 | 44650 | 44700 | 44650 | 169 |
| 557 | 20241024 | 101800 | 2188524500 | 44700 | 44650 | 44700 | 44650 | 142 |
| 558 | 20241024 | 101700 | 2182184150 | 44700 | 44700 | 44700 | 44700 | 3 |
| 559 | 20241024 | 101600 | 2182050050 | 44650 | 44650 | 44650 | 44650 | 400 |
| 560 | 20241024 | 101500 | 2164190050 | 44650 | 44650 | 44700 | 44650 | 139 |
| 561 | 20241024 | 101400 | 2157978750 | 44650 | 44650 | 44650 | 44650 | 437 |
| 562 | 20241024 | 101300 | 2138466700 | 44650 | 44650 | 44650 | 44600 | 61 |
| 563 | 20241024 | 101200 | 2135744600 | 44650 | 44600 | 44650 | 44600 | 354 |
| 564 | 20241024 | 101100 | 2119955050 | 44650 | 44650 | 44650 | 44600 | 72 |
| 565 | 20241024 | 101000 | 2116740850 | 44650 | 44600 | 44650 | 44600 | 141 |
| 566 | 20241024 | 100900 | 2110445250 | 44650 | 44600 | 44650 | 44600 | 12 |
| 567 | 20241024 | 100800 | 2109910000 | 44600 | 44600 | 44650 | 44600 | 318 |
| 568 | 20241024 | 100700 | 2095716650 | 44600 | 44650 | 44650 | 44600 | 1544 |
| 569 | 20241024 | 100600 | 2026853550 | 44600 | 44600 | 44600 | 44550 | 1728 |
| 570 | 20241024 | 100500 | 1949785900 | 44600 | 44550 | 44600 | 44550 | 157 |
| 571 | 20241024 | 100400 | 1942785700 | 44550 | 44600 | 44600 | 44550 | 228 |
| 572 | 20241024 | 100300 | 1932622100 | 44600 | 44600 | 44600 | 44550 | 309 |
| 573 | 20241024 | 100200 | 1918851800 | 44550 | 44600 | 44600 | 44550 | 62 |
| 574 | 20241024 | 100100 | 1916087500 | 44550 | 44600 | 44600 | 44550 | 272 |
| 575 | 20241024 | 100000 | 1903965650 | 44600 | 44600 | 44600 | 44550 | 120 |
| 576 | 20241024 | 095900 | 1898616500 | 44550 | 44600 | 44600 | 44550 | 157 |
| 577 | 20241024 | 095800 | 1891616850 | 44550 | 44600 | 44600 | 44550 | 80 |
| 578 | 20241024 | 095700 | 1888050900 | 44600 | 44550 | 44600 | 44550 | 520 |
| 579 | 20241024 | 095600 | 1864878200 | 44550 | 44550 | 44600 | 44550 | 202 |
| 580 | 20241024 | 095500 | 1855873500 | 44550 | 44550 | 44600 | 44550 | 146 |
| 581 | 20241024 | 095400 | 1849364050 | 44550 | 44550 | 44550 | 44500 | 848 |
| 582 | 20241024 | 095300 | 1811586500 | 44550 | 44400 | 44550 | 44400 | 2717 |
| 583 | 20241024 | 095200 | 1690751550 | 44400 | 44400 | 44400 | 44400 | 125 |
| 584 | 20241024 | 095100 | 1685201550 | 44400 | 44250 | 44400 | 44250 | 213 |
| 585 | 20241024 | 095000 | 1675747700 | 44250 | 44150 | 44400 | 44150 | 609 |
| 586 | 20241024 | 094900 | 1648802350 | 44150 | 44200 | 44200 | 44150 | 364 |
| 587 | 20241024 | 094800 | 1632720800 | 44150 | 44200 | 44300 | 44150 | 542 |
| 588 | 20241024 | 094700 | 1608778000 | 44250 | 44200 | 44350 | 44200 | 391 |
| 589 | 20241024 | 094600 | 1591492350 | 44350 | 44250 | 44350 | 44150 | 1606 |
| 590 | 20241024 | 094500 | 1520425250 | 44200 | 44250 | 44250 | 44200 | 445 |
| 591 | 20241024 | 094400 | 1500751100 | 44250 | 44250 | 44300 | 44200 | 1006 |
| 592 | 20241024 | 094300 | 1456259150 | 44300 | 44300 | 44300 | 44250 | 485 |
| 593 | 20241024 | 094200 | 1434793000 | 44250 | 44300 | 44350 | 44250 | 1960 |
| 594 | 20241024 | 094100 | 1347974300 | 44350 | 44400 | 44450 | 44300 | 783 |
| 595 | 20241024 | 094000 | 1313258050 | 44400 | 44400 | 44400 | 44350 | 278 |
| 596 | 20241024 | 093900 | 1300918100 | 44400 | 44350 | 44400 | 44350 | 44 |
| 597 | 20241024 | 093800 | 1298965650 | 44350 | 44450 | 44450 | 44350 | 474 |
| 598 | 20241024 | 093700 | 1277923600 | 44450 | 44450 | 44450 | 44450 | 121 |
| 599 | 20241024 | 093600 | 1272545150 | 44400 | 44400 | 44450 | 44400 | 72 |
| 600 | 20241024 | 093500 | 1269345750 | 44450 | 44450 | 44450 | 44400 | 54 |
| 601 | 20241024 | 093400 | 1266945600 | 44500 | 44500 | 44500 | 44500 | 1 |
| 602 | 20241024 | 093300 | 1266901100 | 44450 | 44400 | 44500 | 44400 | 131 |
| 603 | 20241024 | 093200 | 1261084550 | 44400 | 44500 | 44500 | 44400 | 14 |
| 604 | 20241024 | 093100 | 1260462750 | 44350 | 44450 | 44500 | 44350 | 438 |
| 605 | 20241024 | 093000 | 1241015900 | 44500 | 44500 | 44500 | 44400 | 235 |
| 606 | 20241024 | 092900 | 1230574150 | 44500 | 44500 | 44500 | 44450 | 65 |
| 607 | 20241024 | 092800 | 1227683500 | 44500 | 44400 | 44550 | 44350 | 202 |
| 608 | 20241024 | 092700 | 1218714700 | 44400 | 44550 | 44550 | 44350 | 1567 |
| 609 | 20241024 | 092600 | 1149024750 | 44600 | 44600 | 44600 | 44600 | 214 |
| 610 | 20241024 | 092500 | 1139480350 | 44600 | 44650 | 44650 | 44550 | 66 |
| 611 | 20241024 | 092400 | 1136537950 | 44550 | 44600 | 44650 | 44550 | 183 |
| 612 | 20241024 | 092300 | 1128376600 | 44600 | 44700 | 44700 | 44550 | 476 |
| 613 | 20241024 | 092200 | 1107125850 | 44700 | 44700 | 44700 | 44650 | 226 |
| 614 | 20241024 | 092100 | 1097027250 | 44650 | 44650 | 44700 | 44650 | 191 |
| 615 | 20241024 | 092000 | 1088498700 | 44700 | 44550 | 44750 | 44500 | 3401 |
| 616 | 20241024 | 091900 | 936664700 | 44550 | 44500 | 44550 | 44500 | 254 |
| 617 | 20241024 | 091800 | 925360300 | 44500 | 44450 | 44500 | 44450 | 547 |
| 618 | 20241024 | 091700 | 901019900 | 44500 | 44500 | 44500 | 44500 | 965 |
| 619 | 20241024 | 091600 | 858077400 | 44500 | 44400 | 44500 | 44400 | 383 |
| 620 | 20241024 | 091500 | 841039100 | 44500 | 44550 | 44550 | 44450 | 767 |
| 621 | 20241024 | 091400 | 806927550 | 44550 | 44500 | 44550 | 44500 | 53 |
| 622 | 20241024 | 091300 | 804568900 | 44600 | 44600 | 44600 | 44500 | 790 |
| 623 | 20241024 | 091200 | 769409450 | 44600 | 44550 | 44650 | 44550 | 527 |
| 624 | 20241024 | 091100 | 745930250 | 44500 | 44450 | 44500 | 44450 | 279 |
| 625 | 20241024 | 091000 | 733515250 | 44450 | 44500 | 44500 | 44350 | 504 |
| 626 | 20241024 | 090900 | 711117350 | 44500 | 44600 | 44650 | 44500 | 406 |
| 627 | 20241024 | 090800 | 693028650 | 44650 | 44700 | 44750 | 44650 | 878 |
| 628 | 20241024 | 090700 | 653806500 | 44700 | 44550 | 44750 | 44550 | 1247 |
| 629 | 20241024 | 090600 | 598162350 | 44550 | 44550 | 44600 | 44500 | 714 |
| 630 | 20241024 | 090500 | 566371750 | 44500 | 44400 | 44650 | 44300 | 952 |
| 631 | 20241024 | 090400 | 524125950 | 44350 | 44600 | 44600 | 44300 | 2794 |
| 632 | 20241024 | 090300 | 399566400 | 44600 | 44650 | 44750 | 44500 | 1605 |
| 633 | 20241024 | 090200 | 327986150 | 44700 | 44400 | 44700 | 44350 | 1172 |
| 634 | 20241024 | 090100 | 275743850 | 44400 | 44100 | 44400 | 43950 | 959 |
| 635 | 20241024 | 090000 | 233367250 | 44100 | 44500 | 44500 | 43800 | 5274 |