34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 192000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 38870 |
| 3 | 20241017 | 191900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20241017 | 191800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20241017 | 191700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20241017 | 191600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20241017 | 191500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20241017 | 191400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20241017 | 191300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20241017 | 191200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20241017 | 191100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20241017 | 191000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20241017 | 190900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20241017 | 190800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20241017 | 190700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20241017 | 190600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20241017 | 190500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20241017 | 190400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20241017 | 190300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20241017 | 190200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20241017 | 190100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20241017 | 190000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20241017 | 185900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20241017 | 185800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20241017 | 185700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20241017 | 185600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20241017 | 185500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20241017 | 185400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20241017 | 185300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20241017 | 185200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20241017 | 185100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20241017 | 185000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 38870 |
| 33 | 20241017 | 184900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20241017 | 184800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20241017 | 184700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20241017 | 184600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20241017 | 184500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20241017 | 184400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20241017 | 184300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20241017 | 184200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20241017 | 184100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20241017 | 184000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20241017 | 183900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20241017 | 183800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20241017 | 183700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20241017 | 183600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20241017 | 183500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20241017 | 183400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20241017 | 183300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20241017 | 183200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20241017 | 183100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20241017 | 183000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20241017 | 182900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20241017 | 182800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20241017 | 182700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20241017 | 182600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20241017 | 182500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20241017 | 182400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20241017 | 182300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20241017 | 182200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20241017 | 182100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20241017 | 182000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 38870 |
| 63 | 20241017 | 181900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20241017 | 181800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20241017 | 181700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20241017 | 181600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20241017 | 181500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20241017 | 181400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20241017 | 181300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20241017 | 181200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20241017 | 181100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20241017 | 181000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20241017 | 180900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20241017 | 180800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20241017 | 180700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20241017 | 180600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20241017 | 180500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20241017 | 180400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20241017 | 180300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20241017 | 180200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20241017 | 180100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20241017 | 180000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20241017 | 175900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20241017 | 175800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20241017 | 175700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20241017 | 175600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20241017 | 175500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20241017 | 175400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20241017 | 175300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20241017 | 175200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20241017 | 175100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20241017 | 175000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 38870 |
| 93 | 20241017 | 174900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20241017 | 174800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20241017 | 174700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20241017 | 174600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20241017 | 174500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20241017 | 174400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20241017 | 174300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20241017 | 174200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20241017 | 174100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20241017 | 174000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20241017 | 173900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20241017 | 173800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20241017 | 173700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20241017 | 173600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20241017 | 173500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20241017 | 173400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20241017 | 173300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20241017 | 173200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20241017 | 173100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20241017 | 173000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20241017 | 172900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20241017 | 172800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20241017 | 172700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20241017 | 172600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20241017 | 172500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20241017 | 172400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20241017 | 172300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20241017 | 172200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20241017 | 172100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20241017 | 172000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 38870 |
| 123 | 20241017 | 171900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20241017 | 171800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20241017 | 171700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20241017 | 171600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20241017 | 171500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20241017 | 171400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20241017 | 171300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20241017 | 171200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20241017 | 171100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20241017 | 171000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20241017 | 170900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20241017 | 170800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20241017 | 170700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20241017 | 170600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20241017 | 170500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20241017 | 170400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20241017 | 170300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20241017 | 170200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20241017 | 170100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20241017 | 170000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20241017 | 165900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20241017 | 165800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20241017 | 165700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20241017 | 165600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20241017 | 165500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20241017 | 165400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20241017 | 165300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20241017 | 165200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20241017 | 165100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20241017 | 165000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 38870 |
| 153 | 20241017 | 164900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20241017 | 164800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20241017 | 164700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20241017 | 164600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20241017 | 164500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20241017 | 164400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20241017 | 164300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20241017 | 164200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20241017 | 164100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20241017 | 164000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20241017 | 163900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20241017 | 163800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20241017 | 163700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20241017 | 163600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20241017 | 163500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20241017 | 163400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20241017 | 163300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20241017 | 163200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20241017 | 163100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20241017 | 163000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20241017 | 162900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20241017 | 162800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20241017 | 162700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20241017 | 162600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20241017 | 162500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20241017 | 162400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20241017 | 162300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20241017 | 162200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20241017 | 162100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20241017 | 162000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 38870 |
| 183 | 20241017 | 161900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20241017 | 161800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20241017 | 161700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20241017 | 161600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20241017 | 161500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20241017 | 161400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20241017 | 161300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20241017 | 161200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20241017 | 161100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20241017 | 161000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20241017 | 160900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20241017 | 160800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20241017 | 160700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20241017 | 160600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20241017 | 160500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20241017 | 160400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20241017 | 160300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20241017 | 160200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20241017 | 160100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20241017 | 160000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20241017 | 155900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20241017 | 155800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20241017 | 155700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20241017 | 155600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20241017 | 155500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20241017 | 155400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20241017 | 155300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20241017 | 155200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20241017 | 155100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20241017 | 155000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 38870 |
| 213 | 20241017 | 154900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20241017 | 154800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20241017 | 154700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20241017 | 154600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20241017 | 154500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20241017 | 154400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20241017 | 154300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20241017 | 154200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20241017 | 154100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20241017 | 154000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20241017 | 153900 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20241017 | 153800 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20241017 | 153700 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20241017 | 153600 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20241017 | 153500 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20241017 | 153400 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20241017 | 153300 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20241017 | 153200 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 231 | 20241017 | 153100 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20241017 | 153000 | 64059709550 | 30850 | 30850 | 30850 | 30850 | 38870 |
| 233 | 20241017 | 152900 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 234 | 20241017 | 152800 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 235 | 20241017 | 152700 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 236 | 20241017 | 152600 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 237 | 20241017 | 152500 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20241017 | 152400 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 239 | 20241017 | 152300 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 240 | 20241017 | 152200 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 241 | 20241017 | 152100 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 242 | 20241017 | 152000 | 62860570050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 243 | 20241017 | 151900 | 62860570050 | 31000 | 30950 | 31100 | 30900 | 13219 |
| 244 | 20241017 | 151800 | 62451274150 | 30900 | 31000 | 31000 | 30850 | 17614 |
| 245 | 20241017 | 151700 | 61906368050 | 31000 | 30950 | 31050 | 30950 | 5430 |
| 246 | 20241017 | 151600 | 61738175850 | 30950 | 31000 | 31000 | 30900 | 3709 |
| 247 | 20241017 | 151500 | 61623365650 | 31050 | 31000 | 31050 | 30950 | 2883 |
| 248 | 20241017 | 151400 | 61533994900 | 30950 | 31000 | 31050 | 30950 | 2077 |
| 249 | 20241017 | 151300 | 61469625500 | 31000 | 30950 | 31050 | 30950 | 2178 |
| 250 | 20241017 | 151200 | 61402139250 | 31000 | 31050 | 31050 | 31000 | 982 |
| 251 | 20241017 | 151100 | 61371666950 | 31000 | 31000 | 31150 | 31000 | 563 |
| 252 | 20241017 | 151000 | 61354174350 | 31100 | 31150 | 31150 | 30900 | 5225 |
| 253 | 20241017 | 150900 | 61191760050 | 31100 | 31150 | 31200 | 31100 | 31433 |
| 254 | 20241017 | 150800 | 60211460900 | 31100 | 31100 | 31200 | 31100 | 24557 |
| 255 | 20241017 | 150700 | 59446574300 | 31100 | 30750 | 31100 | 30750 | 28187 |
| 256 | 20241017 | 150600 | 58574668050 | 30750 | 30900 | 30900 | 30750 | 15401 |
| 257 | 20241017 | 150500 | 58100282100 | 30900 | 30800 | 30900 | 30750 | 13467 |
| 258 | 20241017 | 150400 | 57685569350 | 30800 | 31100 | 31150 | 30750 | 53508 |
| 259 | 20241017 | 150300 | 56030085950 | 31050 | 31150 | 31150 | 31050 | 12934 |
| 260 | 20241017 | 150200 | 55627783550 | 31150 | 31100 | 31150 | 31100 | 1628 |
| 261 | 20241017 | 150100 | 55577079100 | 31150 | 31100 | 31150 | 31100 | 5073 |
| 262 | 20241017 | 150000 | 55419107900 | 31100 | 31150 | 31150 | 31100 | 5081 |
| 263 | 20241017 | 145900 | 55261069950 | 31100 | 31150 | 31150 | 31100 | 2156 |
| 264 | 20241017 | 145800 | 55193967000 | 31150 | 31150 | 31150 | 31100 | 1729 |
| 265 | 20241017 | 145700 | 55140149800 | 31150 | 31150 | 31150 | 31050 | 4761 |
| 266 | 20241017 | 145600 | 54992064100 | 31150 | 31150 | 31150 | 31100 | 1445 |
| 267 | 20241017 | 145500 | 54947120900 | 31150 | 31100 | 31150 | 31100 | 6101 |
| 268 | 20241017 | 145400 | 54757365300 | 31150 | 31100 | 31150 | 31100 | 8794 |
| 269 | 20241017 | 145300 | 54483867250 | 31100 | 31100 | 31100 | 31050 | 3940 |
| 270 | 20241017 | 145200 | 54361513300 | 31100 | 31050 | 31100 | 31000 | 9761 |
| 271 | 20241017 | 145100 | 54058272700 | 31000 | 31000 | 31050 | 30950 | 23395 |
| 272 | 20241017 | 145000 | 53333152850 | 31000 | 30950 | 31000 | 30950 | 3998 |
| 273 | 20241017 | 144900 | 53209386500 | 30950 | 30950 | 31000 | 30950 | 7283 |
| 274 | 20241017 | 144800 | 52983891050 | 31000 | 30900 | 31000 | 30900 | 8753 |
| 275 | 20241017 | 144700 | 52712960000 | 30900 | 30900 | 30900 | 30850 | 11035 |
| 276 | 20241017 | 144600 | 52372008450 | 30850 | 30900 | 30900 | 30850 | 2086 |
| 277 | 20241017 | 144500 | 52307557650 | 30900 | 30900 | 30900 | 30850 | 3326 |
| 278 | 20241017 | 144400 | 52204803600 | 30900 | 30850 | 30900 | 30850 | 2153 |
| 279 | 20241017 | 144300 | 52138276200 | 30850 | 30850 | 30900 | 30800 | 7385 |
| 280 | 20241017 | 144200 | 51910422600 | 30850 | 30850 | 30850 | 30800 | 3492 |
| 281 | 20241017 | 144100 | 51802694900 | 30800 | 30750 | 30850 | 30750 | 17068 |
| 282 | 20241017 | 144000 | 51277268450 | 30750 | 30800 | 30800 | 30750 | 9951 |
| 283 | 20241017 | 143900 | 50971167900 | 30800 | 30800 | 30800 | 30750 | 6841 |
| 284 | 20241017 | 143800 | 50760706100 | 30800 | 30750 | 30800 | 30750 | 7334 |
| 285 | 20241017 | 143700 | 50535064900 | 30750 | 30700 | 30750 | 30650 | 4866 |
| 286 | 20241017 | 143600 | 50385571600 | 30700 | 30700 | 30700 | 30650 | 7285 |
| 287 | 20241017 | 143500 | 50162227100 | 30700 | 30700 | 30750 | 30700 | 4835 |
| 288 | 20241017 | 143400 | 50013786350 | 30700 | 30650 | 30750 | 30650 | 6060 |
| 289 | 20241017 | 143300 | 49827738500 | 30650 | 30700 | 30750 | 30650 | 13698 |
| 290 | 20241017 | 143200 | 49407448400 | 30750 | 30750 | 30800 | 30750 | 12949 |
| 291 | 20241017 | 143100 | 49009150500 | 30750 | 30750 | 30800 | 30750 | 127 |
| 292 | 20241017 | 143000 | 49005239300 | 30800 | 30750 | 30800 | 30750 | 838 |
| 293 | 20241017 | 142900 | 48979443500 | 30800 | 30750 | 30800 | 30750 | 7949 |
| 294 | 20241017 | 142800 | 48734640000 | 30750 | 30750 | 30800 | 30700 | 7730 |
| 295 | 20241017 | 142700 | 48496942100 | 30800 | 30750 | 30800 | 30750 | 1256 |
| 296 | 20241017 | 142600 | 48458315400 | 30750 | 30850 | 30850 | 30750 | 27959 |
| 297 | 20241017 | 142500 | 47597637450 | 30850 | 30800 | 30850 | 30800 | 2963 |
| 298 | 20241017 | 142400 | 47506246200 | 30800 | 30750 | 30850 | 30750 | 7237 |
| 299 | 20241017 | 142300 | 47283263650 | 30800 | 30750 | 30800 | 30750 | 4000 |
| 300 | 20241017 | 142200 | 47160163650 | 30750 | 30750 | 30800 | 30750 | 7032 |
| 301 | 20241017 | 142100 | 46943765600 | 30800 | 30750 | 30800 | 30700 | 17501 |
| 302 | 20241017 | 142000 | 46405061550 | 30750 | 30650 | 30750 | 30650 | 7584 |
| 303 | 20241017 | 141900 | 46172247650 | 30650 | 30700 | 30750 | 30650 | 11840 |
| 304 | 20241017 | 141800 | 45808710400 | 30750 | 30750 | 30750 | 30700 | 5100 |
| 305 | 20241017 | 141700 | 45651986600 | 30700 | 30700 | 30750 | 30700 | 3625 |
| 306 | 20241017 | 141600 | 45540649100 | 30700 | 30700 | 30750 | 30700 | 3169 |
| 307 | 20241017 | 141500 | 45443310800 | 30750 | 30700 | 30750 | 30650 | 4531 |
| 308 | 20241017 | 141400 | 45304113800 | 30700 | 30650 | 30700 | 30650 | 3499 |
| 309 | 20241017 | 141300 | 45196746450 | 30650 | 30750 | 30750 | 30650 | 4841 |
| 310 | 20241017 | 141200 | 45048144650 | 30700 | 30750 | 30750 | 30700 | 2987 |
| 311 | 20241017 | 141100 | 44956392950 | 30700 | 30650 | 30700 | 30650 | 706 |
| 312 | 20241017 | 141000 | 44934729400 | 30700 | 30650 | 30700 | 30650 | 1044 |
| 313 | 20241017 | 140900 | 44902680800 | 30650 | 30600 | 30700 | 30600 | 17852 |
| 314 | 20241017 | 140800 | 44355463350 | 30600 | 30600 | 30650 | 30600 | 6196 |
| 315 | 20241017 | 140700 | 44165711150 | 30650 | 30600 | 30650 | 30600 | 12553 |
| 316 | 20241017 | 140600 | 43781305500 | 30600 | 30650 | 30700 | 30600 | 16805 |
| 317 | 20241017 | 140500 | 43266025050 | 30650 | 30650 | 30700 | 30650 | 2136 |
| 318 | 20241017 | 140400 | 43200473450 | 30650 | 30700 | 30750 | 30650 | 7863 |
| 319 | 20241017 | 140300 | 42959102000 | 30750 | 30750 | 30750 | 30700 | 768 |
| 320 | 20241017 | 140200 | 42935492550 | 30750 | 30750 | 30800 | 30750 | 2025 |
| 321 | 20241017 | 140100 | 42873223550 | 30750 | 30800 | 30800 | 30750 | 4639 |
| 322 | 20241017 | 140000 | 42730502600 | 30850 | 30850 | 30850 | 30800 | 19127 |
| 323 | 20241017 | 135900 | 42140938550 | 30850 | 30800 | 30900 | 30800 | 18180 |
| 324 | 20241017 | 135800 | 41580424400 | 30800 | 30750 | 30800 | 30700 | 24523 |
| 325 | 20241017 | 135700 | 40826530450 | 30800 | 30750 | 30850 | 30750 | 18678 |
| 326 | 20241017 | 135600 | 40251271250 | 30800 | 30750 | 30800 | 30750 | 4732 |
| 327 | 20241017 | 135500 | 40105635750 | 30750 | 30750 | 30800 | 30750 | 16027 |
| 328 | 20241017 | 135400 | 39612404950 | 30800 | 30800 | 30850 | 30700 | 12002 |
| 329 | 20241017 | 135300 | 39242791650 | 30800 | 30700 | 30850 | 30700 | 15869 |
| 330 | 20241017 | 135200 | 38754470750 | 30700 | 30800 | 30800 | 30700 | 16390 |
| 331 | 20241017 | 135100 | 38250458950 | 30750 | 30800 | 30850 | 30750 | 7594 |
| 332 | 20241017 | 135000 | 38016686050 | 30800 | 30800 | 30800 | 30750 | 8374 |
| 333 | 20241017 | 134900 | 37758968500 | 30800 | 30800 | 30850 | 30750 | 5746 |
| 334 | 20241017 | 134800 | 37581991700 | 30800 | 30800 | 30850 | 30800 | 425 |
| 335 | 20241017 | 134700 | 37568899300 | 30850 | 30750 | 30850 | 30750 | 848 |
| 336 | 20241017 | 134600 | 37542822250 | 30750 | 30850 | 30850 | 30750 | 896 |
| 337 | 20241017 | 134500 | 37515239650 | 30800 | 30750 | 30800 | 30750 | 7701 |
| 338 | 20241017 | 134400 | 37278339600 | 30800 | 30800 | 30850 | 30750 | 18115 |
| 339 | 20241017 | 134300 | 36720802550 | 30850 | 30800 | 30850 | 30750 | 8788 |
| 340 | 20241017 | 134200 | 36449939550 | 30800 | 30800 | 30850 | 30800 | 8035 |
| 341 | 20241017 | 134100 | 36202354050 | 30800 | 30800 | 30850 | 30800 | 4192 |
| 342 | 20241017 | 134000 | 36073140450 | 30800 | 30800 | 30850 | 30750 | 4313 |
| 343 | 20241017 | 133900 | 35940300250 | 30800 | 30800 | 30800 | 30750 | 927 |
| 344 | 20241017 | 133800 | 35911754900 | 30800 | 30800 | 30800 | 30750 | 5027 |
| 345 | 20241017 | 133700 | 35756923550 | 30750 | 30800 | 30800 | 30750 | 6114 |
| 346 | 20241017 | 133600 | 35568626600 | 30800 | 30850 | 30850 | 30800 | 188 |
| 347 | 20241017 | 133500 | 35562828100 | 30850 | 30800 | 30850 | 30750 | 3431 |
| 348 | 20241017 | 133400 | 35457126500 | 30850 | 30850 | 30850 | 30750 | 3388 |
| 349 | 20241017 | 133300 | 35352784650 | 30850 | 30800 | 30850 | 30750 | 2945 |
| 350 | 20241017 | 133200 | 35261976550 | 30850 | 30850 | 30850 | 30800 | 2127 |
| 351 | 20241017 | 133100 | 35196429200 | 30850 | 30850 | 30850 | 30800 | 2402 |
| 352 | 20241017 | 133000 | 35122363350 | 30850 | 30850 | 30900 | 30850 | 242 |
| 353 | 20241017 | 132900 | 35114892750 | 30800 | 30850 | 30850 | 30800 | 558 |
| 354 | 20241017 | 132800 | 35097678500 | 30850 | 30900 | 30900 | 30850 | 1037 |
| 355 | 20241017 | 132700 | 35065666550 | 30850 | 30900 | 30900 | 30850 | 355 |
| 356 | 20241017 | 132600 | 35054700300 | 30900 | 30900 | 30900 | 30900 | 426 |
| 357 | 20241017 | 132500 | 35041536900 | 30900 | 30900 | 30900 | 30850 | 2244 |
| 358 | 20241017 | 132400 | 34972247350 | 30900 | 30800 | 30900 | 30800 | 4880 |
| 359 | 20241017 | 132300 | 34821803550 | 30800 | 30800 | 30850 | 30800 | 1604 |
| 360 | 20241017 | 132200 | 34772376350 | 30850 | 30850 | 30850 | 30800 | 47 |
| 361 | 20241017 | 132100 | 34770927800 | 30850 | 30800 | 30850 | 30800 | 2510 |
| 362 | 20241017 | 132000 | 34693597000 | 30850 | 30800 | 30850 | 30800 | 8040 |
| 363 | 20241017 | 131900 | 34445615750 | 30850 | 30850 | 30850 | 30850 | 91 |
| 364 | 20241017 | 131800 | 34442808400 | 30850 | 30850 | 30850 | 30850 | 533 |
| 365 | 20241017 | 131700 | 34426365350 | 30800 | 30800 | 30850 | 30800 | 1266 |
| 366 | 20241017 | 131600 | 34387371050 | 30800 | 30800 | 30850 | 30800 | 3939 |
| 367 | 20241017 | 131500 | 34265970400 | 30850 | 30750 | 30850 | 30700 | 12142 |
| 368 | 20241017 | 131400 | 33892076050 | 30750 | 30750 | 30800 | 30750 | 1697 |
| 369 | 20241017 | 131300 | 33839892500 | 30750 | 30750 | 30800 | 30750 | 894 |
| 370 | 20241017 | 131200 | 33812385200 | 30750 | 30800 | 30800 | 30750 | 844 |
| 371 | 20241017 | 131100 | 33786395300 | 30800 | 30850 | 30850 | 30750 | 3377 |
| 372 | 20241017 | 131000 | 33682393700 | 30750 | 30800 | 30800 | 30750 | 1083 |
| 373 | 20241017 | 130900 | 33649063500 | 30800 | 30750 | 30800 | 30750 | 3600 |
| 374 | 20241017 | 130800 | 33538222300 | 30800 | 30750 | 30800 | 30750 | 1660 |
| 375 | 20241017 | 130700 | 33487157100 | 30750 | 30750 | 30800 | 30750 | 850 |
| 376 | 20241017 | 130600 | 33460991150 | 30750 | 30800 | 30800 | 30750 | 325 |
| 377 | 20241017 | 130500 | 33450981200 | 30800 | 30800 | 30800 | 30750 | 853 |
| 378 | 20241017 | 130400 | 33424712300 | 30800 | 30850 | 30850 | 30750 | 876 |
| 379 | 20241017 | 130300 | 33397714450 | 30850 | 30800 | 30850 | 30800 | 75 |
| 380 | 20241017 | 130200 | 33395402250 | 30800 | 30850 | 30850 | 30800 | 763 |
| 381 | 20241017 | 130100 | 33371867450 | 30850 | 30800 | 30850 | 30750 | 529 |
| 382 | 20241017 | 130000 | 33355567750 | 30850 | 30800 | 30850 | 30800 | 689 |
| 383 | 20241017 | 125900 | 33334342900 | 30800 | 30850 | 30850 | 30800 | 1037 |
| 384 | 20241017 | 125800 | 33302379300 | 30850 | 30800 | 30850 | 30800 | 451 |
| 385 | 20241017 | 125700 | 33288488350 | 30850 | 30800 | 30850 | 30800 | 3138 |
| 386 | 20241017 | 125600 | 33191775900 | 30800 | 30850 | 30850 | 30800 | 2587 |
| 387 | 20241017 | 125500 | 33112046150 | 30800 | 30800 | 30850 | 30800 | 4087 |
| 388 | 20241017 | 125400 | 32986063900 | 30850 | 30800 | 30850 | 30800 | 2057 |
| 389 | 20241017 | 125300 | 32922622950 | 30800 | 30850 | 30850 | 30800 | 2761 |
| 390 | 20241017 | 125200 | 32837496750 | 30850 | 30850 | 30850 | 30800 | 1914 |
| 391 | 20241017 | 125100 | 32778474850 | 30800 | 30850 | 30850 | 30800 | 1461 |
| 392 | 20241017 | 125000 | 32733453850 | 30850 | 30850 | 30900 | 30850 | 1331 |
| 393 | 20241017 | 124900 | 32692392400 | 30900 | 30900 | 30900 | 30850 | 2851 |
| 394 | 20241017 | 124800 | 32604296600 | 30900 | 30800 | 30900 | 30750 | 7646 |
| 395 | 20241017 | 124700 | 32368529200 | 30800 | 30800 | 30850 | 30800 | 644 |
| 396 | 20241017 | 124600 | 32348693900 | 30800 | 30800 | 30850 | 30750 | 2445 |
| 397 | 20241017 | 124500 | 32273376100 | 30750 | 30800 | 30800 | 30750 | 1828 |
| 398 | 20241017 | 124400 | 32217075850 | 30800 | 30800 | 30800 | 30750 | 2431 |
| 399 | 20241017 | 124300 | 32142203550 | 30800 | 30800 | 30800 | 30750 | 2125 |
| 400 | 20241017 | 124200 | 32076754100 | 30800 | 30750 | 30800 | 30700 | 1359 |
| 401 | 20241017 | 124100 | 32034966500 | 30750 | 30750 | 30750 | 30700 | 1230 |
| 402 | 20241017 | 124000 | 31997154150 | 30700 | 30700 | 30750 | 30700 | 5353 |
| 403 | 20241017 | 123900 | 31832730800 | 30700 | 30700 | 30700 | 30650 | 481 |
| 404 | 20241017 | 123800 | 31817964300 | 30750 | 30700 | 30750 | 30650 | 1351 |
| 405 | 20241017 | 123700 | 31776462500 | 30700 | 30750 | 30750 | 30650 | 1572 |
| 406 | 20241017 | 123600 | 31728166000 | 30750 | 30650 | 30750 | 30650 | 2972 |
| 407 | 20241017 | 123500 | 31636927800 | 30650 | 30650 | 30700 | 30650 | 1381 |
| 408 | 20241017 | 123400 | 31594598750 | 30700 | 30700 | 30700 | 30600 | 859 |
| 409 | 20241017 | 123300 | 31568249400 | 30600 | 30650 | 30700 | 30600 | 1415 |
| 410 | 20241017 | 123200 | 31524885850 | 30650 | 30700 | 30700 | 30650 | 920 |
| 411 | 20241017 | 123100 | 31496654550 | 30650 | 30750 | 30750 | 30650 | 520 |
| 412 | 20241017 | 123000 | 31480682200 | 30650 | 30700 | 30750 | 30650 | 863 |
| 413 | 20241017 | 122900 | 31454178400 | 30700 | 30700 | 30750 | 30700 | 619 |
| 414 | 20241017 | 122800 | 31435160600 | 30700 | 30700 | 30750 | 30700 | 417 |
| 415 | 20241017 | 122700 | 31422354350 | 30700 | 30650 | 30750 | 30650 | 2879 |
| 416 | 20241017 | 122600 | 31334002650 | 30650 | 30700 | 30750 | 30650 | 730 |
| 417 | 20241017 | 122500 | 31311600450 | 30700 | 30750 | 30750 | 30700 | 507 |
| 418 | 20241017 | 122400 | 31296018800 | 30750 | 30800 | 30800 | 30650 | 1141 |
| 419 | 20241017 | 122300 | 31260933200 | 30800 | 30800 | 30800 | 30800 | 1262 |
| 420 | 20241017 | 122200 | 31222063600 | 30800 | 30800 | 30850 | 30650 | 1307 |
| 421 | 20241017 | 122100 | 31181813750 | 30800 | 30700 | 30800 | 30700 | 8932 |
| 422 | 20241017 | 122000 | 30907194950 | 30700 | 30600 | 30700 | 30600 | 3614 |
| 423 | 20241017 | 121900 | 30796530350 | 30600 | 30550 | 30600 | 30550 | 379 |
| 424 | 20241017 | 121800 | 30784941050 | 30550 | 30550 | 30600 | 30550 | 1369 |
| 425 | 20241017 | 121700 | 30743100200 | 30600 | 30500 | 30600 | 30500 | 1558 |
| 426 | 20241017 | 121600 | 30695494300 | 30500 | 30650 | 30700 | 30500 | 33248 |
| 427 | 20241017 | 121500 | 29679236100 | 30650 | 30650 | 30700 | 30650 | 4276 |
| 428 | 20241017 | 121400 | 29548172250 | 30650 | 30750 | 30750 | 30650 | 6388 |
| 429 | 20241017 | 121300 | 29352329000 | 30750 | 30700 | 30750 | 30650 | 1452 |
| 430 | 20241017 | 121200 | 29307746900 | 30700 | 30650 | 30750 | 30650 | 4084 |
| 431 | 20241017 | 121100 | 29182503900 | 30650 | 30800 | 30800 | 30650 | 9641 |
| 432 | 20241017 | 121000 | 28886598700 | 30750 | 30750 | 30800 | 30750 | 898 |
| 433 | 20241017 | 120900 | 28858964000 | 30800 | 30750 | 30800 | 30750 | 715 |
| 434 | 20241017 | 120800 | 28836949000 | 30750 | 30750 | 30800 | 30750 | 2027 |
| 435 | 20241017 | 120700 | 28774586950 | 30750 | 30750 | 30750 | 30750 | 762 |
| 436 | 20241017 | 120600 | 28751155450 | 30750 | 30750 | 30800 | 30750 | 1433 |
| 437 | 20241017 | 120500 | 28707069850 | 30750 | 30800 | 30800 | 30750 | 996 |
| 438 | 20241017 | 120400 | 28676409500 | 30800 | 30750 | 30800 | 30750 | 1030 |
| 439 | 20241017 | 120300 | 28644706250 | 30750 | 30800 | 30800 | 30750 | 731 |
| 440 | 20241017 | 120200 | 28622223350 | 30750 | 30750 | 30800 | 30700 | 1928 |
| 441 | 20241017 | 120100 | 28562939750 | 30750 | 30800 | 30800 | 30700 | 1591 |
| 442 | 20241017 | 120000 | 28514014400 | 30800 | 30700 | 30800 | 30700 | 4522 |
| 443 | 20241017 | 115900 | 28375067700 | 30700 | 30700 | 30700 | 30700 | 719 |
| 444 | 20241017 | 115800 | 28352994400 | 30700 | 30750 | 30750 | 30700 | 214 |
| 445 | 20241017 | 115700 | 28346423350 | 30750 | 30750 | 30800 | 30700 | 1510 |
| 446 | 20241017 | 115600 | 28299987750 | 30800 | 30800 | 30800 | 30750 | 8069 |
| 447 | 20241017 | 115500 | 28051711400 | 30800 | 30850 | 30850 | 30800 | 10418 |
| 448 | 20241017 | 115400 | 27730735250 | 30850 | 30850 | 30900 | 30850 | 561 |
| 449 | 20241017 | 115300 | 27713418400 | 30850 | 30850 | 30900 | 30850 | 2025 |
| 450 | 20241017 | 115200 | 27650937150 | 30850 | 30900 | 30900 | 30850 | 4396 |
| 451 | 20241017 | 115100 | 27515319450 | 30900 | 30900 | 30900 | 30850 | 8067 |
| 452 | 20241017 | 115000 | 27266054950 | 30950 | 30950 | 30950 | 30900 | 1208 |
| 453 | 20241017 | 114900 | 27228701500 | 30950 | 30950 | 30950 | 30950 | 351 |
| 454 | 20241017 | 114800 | 27217838050 | 30950 | 30950 | 30950 | 30900 | 1424 |
| 455 | 20241017 | 114700 | 27173813350 | 30900 | 30950 | 30950 | 30900 | 3486 |
| 456 | 20241017 | 114600 | 27065965400 | 31000 | 30950 | 31000 | 30950 | 1521 |
| 457 | 20241017 | 114500 | 27018872750 | 30900 | 31000 | 31050 | 30900 | 777 |
| 458 | 20241017 | 114400 | 26994812250 | 31000 | 30950 | 31000 | 30950 | 1325 |
| 459 | 20241017 | 114300 | 26953797650 | 30950 | 31000 | 31050 | 30950 | 3516 |
| 460 | 20241017 | 114200 | 26844734800 | 31050 | 31100 | 31150 | 31050 | 6515 |
| 461 | 20241017 | 114100 | 26642220300 | 31100 | 31100 | 31150 | 31050 | 10855 |
| 462 | 20241017 | 114000 | 26304585150 | 31050 | 31050 | 31150 | 31050 | 13651 |
| 463 | 20241017 | 113900 | 25880365400 | 31000 | 31000 | 31050 | 30950 | 18161 |
| 464 | 20241017 | 113800 | 25317209050 | 31000 | 30900 | 31000 | 30900 | 22571 |
| 465 | 20241017 | 113700 | 24618417450 | 30900 | 30900 | 30900 | 30900 | 1563 |
| 466 | 20241017 | 113600 | 24570120750 | 30900 | 30900 | 30900 | 30850 | 11252 |
| 467 | 20241017 | 113500 | 24222457150 | 30900 | 30900 | 30900 | 30850 | 2023 |
| 468 | 20241017 | 113400 | 24160021850 | 30900 | 30900 | 30900 | 30850 | 919 |
| 469 | 20241017 | 113300 | 24131636950 | 30900 | 30900 | 30900 | 30850 | 4346 |
| 470 | 20241017 | 113200 | 23997411550 | 30850 | 30850 | 30900 | 30850 | 951 |
| 471 | 20241017 | 113100 | 23968043700 | 30850 | 30900 | 30900 | 30850 | 851 |
| 472 | 20241017 | 113000 | 23941750400 | 30850 | 30900 | 30900 | 30850 | 3625 |
| 473 | 20241017 | 112900 | 23829839250 | 30850 | 30850 | 30850 | 30800 | 4976 |
| 474 | 20241017 | 112800 | 23676342900 | 30850 | 30800 | 30850 | 30750 | 4542 |
| 475 | 20241017 | 112700 | 23536351950 | 30800 | 30800 | 30800 | 30750 | 1043 |
| 476 | 20241017 | 112600 | 23504251400 | 30800 | 30800 | 30800 | 30750 | 3171 |
| 477 | 20241017 | 112500 | 23406639500 | 30800 | 30850 | 30850 | 30800 | 12418 |
| 478 | 20241017 | 112400 | 23023571850 | 30800 | 30800 | 30850 | 30800 | 1316 |
| 479 | 20241017 | 112300 | 22983035800 | 30800 | 30850 | 30850 | 30800 | 4994 |
| 480 | 20241017 | 112200 | 22829219200 | 30800 | 30850 | 30850 | 30800 | 868 |
| 481 | 20241017 | 112100 | 22802451200 | 30800 | 30850 | 30850 | 30800 | 1051 |
| 482 | 20241017 | 112000 | 22770063650 | 30850 | 30800 | 30850 | 30750 | 1067 |
| 483 | 20241017 | 111900 | 22737177400 | 30800 | 30800 | 30850 | 30750 | 679 |
| 484 | 20241017 | 111800 | 22716265150 | 30800 | 30800 | 30800 | 30750 | 2139 |
| 485 | 20241017 | 111700 | 22650397200 | 30750 | 30800 | 30850 | 30750 | 4999 |
| 486 | 20241017 | 111600 | 22496456150 | 30800 | 30850 | 30900 | 30800 | 4546 |
| 487 | 20241017 | 111500 | 22356239900 | 30900 | 30850 | 30900 | 30850 | 1635 |
| 488 | 20241017 | 111400 | 22305769450 | 30900 | 30850 | 30900 | 30850 | 1472 |
| 489 | 20241017 | 111300 | 22260303000 | 30900 | 30900 | 30900 | 30850 | 1121 |
| 490 | 20241017 | 111200 | 22225669900 | 30900 | 30900 | 30950 | 30900 | 980 |
| 491 | 20241017 | 111100 | 22195383650 | 30900 | 30900 | 30950 | 30850 | 2131 |
| 492 | 20241017 | 111000 | 22129529800 | 30900 | 30850 | 30900 | 30850 | 2001 |
| 493 | 20241017 | 110900 | 22067707500 | 30850 | 30900 | 30950 | 30850 | 1299 |
| 494 | 20241017 | 110800 | 22027570600 | 30900 | 30950 | 30950 | 30900 | 1029 |
| 495 | 20241017 | 110700 | 21995771400 | 30900 | 30850 | 30950 | 30850 | 7705 |
| 496 | 20241017 | 110600 | 21757687050 | 30850 | 30900 | 30900 | 30850 | 904 |
| 497 | 20241017 | 110500 | 21729774750 | 30900 | 30850 | 30900 | 30850 | 1632 |
| 498 | 20241017 | 110400 | 21679379950 | 30900 | 30850 | 30950 | 30850 | 4335 |
| 499 | 20241017 | 110300 | 21545449800 | 30800 | 30850 | 30900 | 30800 | 9606 |
| 500 | 20241017 | 110200 | 21249326300 | 30900 | 30900 | 30900 | 30850 | 4286 |
| 501 | 20241017 | 110100 | 21116889500 | 30900 | 30900 | 30950 | 30850 | 5598 |
| 502 | 20241017 | 110000 | 20944003000 | 30900 | 30900 | 30900 | 30900 | 2140 |
| 503 | 20241017 | 105900 | 20877877000 | 30900 | 30900 | 30950 | 30900 | 2323 |
| 504 | 20241017 | 105800 | 20806065100 | 30900 | 30900 | 30950 | 30900 | 1630 |
| 505 | 20241017 | 105700 | 20755675650 | 30900 | 30950 | 30950 | 30900 | 7247 |
| 506 | 20241017 | 105600 | 20531569300 | 30950 | 30950 | 30950 | 30900 | 2457 |
| 507 | 20241017 | 105500 | 20455583800 | 30950 | 30950 | 31000 | 30900 | 3401 |
| 508 | 20241017 | 105400 | 20350253450 | 30950 | 30800 | 30950 | 30800 | 16410 |
| 509 | 20241017 | 105300 | 19842942750 | 30850 | 30800 | 30850 | 30750 | 8453 |
| 510 | 20241017 | 105200 | 19582391500 | 30800 | 30800 | 30850 | 30750 | 10598 |
| 511 | 20241017 | 105100 | 19255849350 | 30750 | 30700 | 30750 | 30650 | 3376 |
| 512 | 20241017 | 105000 | 19152132200 | 30750 | 30600 | 30750 | 30600 | 3476 |
| 513 | 20241017 | 104900 | 19045587050 | 30600 | 30600 | 30650 | 30600 | 1115 |
| 514 | 20241017 | 104800 | 19011465800 | 30600 | 30550 | 30650 | 30500 | 9875 |
| 515 | 20241017 | 104700 | 18709262600 | 30500 | 30550 | 30600 | 30500 | 9237 |
| 516 | 20241017 | 104600 | 18427114950 | 30550 | 30600 | 30600 | 30550 | 2593 |
| 517 | 20241017 | 104500 | 18347795150 | 30600 | 30550 | 30600 | 30500 | 2592 |
| 518 | 20241017 | 104400 | 18268596650 | 30500 | 30500 | 30550 | 30500 | 6647 |
| 519 | 20241017 | 104300 | 18065798700 | 30500 | 30550 | 30600 | 30500 | 6938 |
| 520 | 20241017 | 104200 | 17853772350 | 30550 | 30600 | 30650 | 30550 | 4178 |
| 521 | 20241017 | 104100 | 17726016000 | 30600 | 30650 | 30650 | 30550 | 6055 |
| 522 | 20241017 | 104000 | 17540714850 | 30650 | 30650 | 30650 | 30600 | 5369 |
| 523 | 20241017 | 103900 | 17376187300 | 30650 | 30700 | 30700 | 30650 | 7279 |
| 524 | 20241017 | 103800 | 17152989250 | 30650 | 30650 | 30650 | 30600 | 5053 |
| 525 | 20241017 | 103700 | 16998120050 | 30650 | 30700 | 30750 | 30650 | 7833 |
| 526 | 20241017 | 103600 | 16757765450 | 30700 | 30900 | 30900 | 30650 | 30332 |
| 527 | 20241017 | 103500 | 15824570400 | 30850 | 30850 | 30900 | 30850 | 2789 |
| 528 | 20241017 | 103400 | 15738453800 | 30850 | 31000 | 31000 | 30800 | 22911 |
| 529 | 20241017 | 103300 | 15029733600 | 31000 | 31000 | 31000 | 30950 | 9057 |
| 530 | 20241017 | 103200 | 14749112200 | 31000 | 30900 | 31000 | 30900 | 13288 |
| 531 | 20241017 | 103100 | 14337841650 | 30900 | 30850 | 30950 | 30850 | 17167 |
| 532 | 20241017 | 103000 | 13807493000 | 30850 | 30900 | 30900 | 30850 | 5595 |
| 533 | 20241017 | 102900 | 13634724200 | 30850 | 30800 | 30900 | 30800 | 7872 |
| 534 | 20241017 | 102800 | 13391855800 | 30850 | 30800 | 30850 | 30750 | 8566 |
| 535 | 20241017 | 102700 | 13127950400 | 30750 | 30750 | 30800 | 30750 | 839 |
| 536 | 20241017 | 102600 | 13102128100 | 30750 | 30850 | 30900 | 30750 | 5192 |
| 537 | 20241017 | 102500 | 12942145050 | 30900 | 30800 | 30900 | 30800 | 5163 |
| 538 | 20241017 | 102400 | 12782839800 | 30800 | 30900 | 30900 | 30800 | 4848 |
| 539 | 20241017 | 102300 | 12633331250 | 30900 | 30900 | 30900 | 30850 | 2870 |
| 540 | 20241017 | 102200 | 12544717350 | 30900 | 30850 | 30950 | 30850 | 9569 |
| 541 | 20241017 | 102100 | 12249034700 | 30850 | 30800 | 30900 | 30750 | 1834 |
| 542 | 20241017 | 102000 | 12192450400 | 30750 | 30700 | 30900 | 30650 | 6549 |
| 543 | 20241017 | 101900 | 11991263200 | 30700 | 30850 | 30950 | 30700 | 11261 |
| 544 | 20241017 | 101800 | 11643589000 | 30800 | 30850 | 30950 | 30800 | 11482 |
| 545 | 20241017 | 101700 | 11289248750 | 30850 | 30900 | 30900 | 30800 | 5101 |
| 546 | 20241017 | 101600 | 11131855000 | 30850 | 30700 | 30900 | 30700 | 7144 |
| 547 | 20241017 | 101500 | 10911674200 | 30700 | 30900 | 30950 | 30600 | 25108 |
| 548 | 20241017 | 101400 | 10136461450 | 30900 | 30550 | 30900 | 30550 | 12323 |
| 549 | 20241017 | 101300 | 9757753650 | 30550 | 30450 | 30550 | 30450 | 4542 |
| 550 | 20241017 | 101200 | 9619173600 | 30500 | 30450 | 30550 | 30400 | 10023 |
| 551 | 20241017 | 101100 | 9313735850 | 30500 | 30400 | 30550 | 30400 | 4962 |
| 552 | 20241017 | 101000 | 9162558900 | 30350 | 30350 | 30400 | 30300 | 2450 |
| 553 | 20241017 | 100900 | 9088105600 | 30400 | 30500 | 30650 | 30250 | 16566 |
| 554 | 20241017 | 100800 | 8583341850 | 30500 | 30150 | 30500 | 30150 | 39569 |
| 555 | 20241017 | 100700 | 7382655550 | 30150 | 30100 | 30200 | 30100 | 5355 |
| 556 | 20241017 | 100600 | 7221102800 | 30150 | 30050 | 30150 | 29950 | 18215 |
| 557 | 20241017 | 100500 | 6673548750 | 30050 | 29750 | 30100 | 29750 | 24299 |
| 558 | 20241017 | 100400 | 5946546600 | 29750 | 29750 | 29800 | 29750 | 4607 |
| 559 | 20241017 | 100300 | 5809476600 | 29750 | 29650 | 29750 | 29550 | 15964 |
| 560 | 20241017 | 100200 | 5335959050 | 29650 | 29600 | 29650 | 29550 | 1865 |
| 561 | 20241017 | 100100 | 5280766150 | 29600 | 29650 | 29700 | 29550 | 450 |
| 562 | 20241017 | 100000 | 5267449400 | 29600 | 29700 | 29700 | 29550 | 1639 |
| 563 | 20241017 | 095900 | 5218941000 | 29700 | 29450 | 29700 | 29450 | 16502 |
| 564 | 20241017 | 095800 | 4730552800 | 29550 | 29500 | 29550 | 29450 | 6644 |
| 565 | 20241017 | 095700 | 4534532250 | 29450 | 29450 | 29450 | 29400 | 832 |
| 566 | 20241017 | 095600 | 4510031700 | 29450 | 29450 | 29450 | 29400 | 724 |
| 567 | 20241017 | 095500 | 4488712400 | 29450 | 29350 | 29450 | 29350 | 5532 |
| 568 | 20241017 | 095400 | 4325965350 | 29300 | 29350 | 29350 | 29300 | 1699 |
| 569 | 20241017 | 095300 | 4276115050 | 29350 | 29300 | 29350 | 29300 | 2006 |
| 570 | 20241017 | 095200 | 4217239100 | 29350 | 29350 | 29350 | 29300 | 733 |
| 571 | 20241017 | 095100 | 4195730500 | 29350 | 29350 | 29350 | 29250 | 1282 |
| 572 | 20241017 | 095000 | 4158159650 | 29350 | 29350 | 29400 | 29350 | 226 |
| 573 | 20241017 | 094900 | 4151522650 | 29350 | 29300 | 29350 | 29300 | 8265 |
| 574 | 20241017 | 094800 | 3909347250 | 29300 | 29300 | 29350 | 29300 | 1096 |
| 575 | 20241017 | 094700 | 3877231750 | 29250 | 29250 | 29250 | 29250 | 162 |
| 576 | 20241017 | 094600 | 3872493250 | 29250 | 29250 | 29250 | 29250 | 50 |
| 577 | 20241017 | 094500 | 3871030750 | 29250 | 29250 | 29250 | 29250 | 32 |
| 578 | 20241017 | 094400 | 3870094750 | 29250 | 29150 | 29250 | 29150 | 1635 |
| 579 | 20241017 | 094300 | 3822364550 | 29150 | 29150 | 29150 | 29150 | 1139 |
| 580 | 20241017 | 094200 | 3789162700 | 29150 | 29200 | 29200 | 29150 | 553 |
| 581 | 20241017 | 094100 | 3773027100 | 29200 | 29250 | 29250 | 29200 | 288 |
| 582 | 20241017 | 094000 | 3764617300 | 29250 | 29250 | 29250 | 29200 | 366 |
| 583 | 20241017 | 093900 | 3753921100 | 29250 | 29200 | 29250 | 29200 | 113 |
| 584 | 20241017 | 093800 | 3750616700 | 29200 | 29200 | 29200 | 29150 | 1132 |
| 585 | 20241017 | 093700 | 3717563250 | 29200 | 29200 | 29200 | 29200 | 1215 |
| 586 | 20241017 | 093600 | 3682085250 | 29200 | 29150 | 29200 | 29150 | 167 |
| 587 | 20241017 | 093500 | 3677209250 | 29150 | 29250 | 29250 | 29150 | 1797 |
| 588 | 20241017 | 093400 | 3624809500 | 29200 | 29250 | 29250 | 29200 | 598 |
| 589 | 20241017 | 093300 | 3607338550 | 29300 | 29250 | 29350 | 29250 | 378 |
| 590 | 20241017 | 093200 | 3596267600 | 29250 | 29150 | 29250 | 29150 | 341 |
| 591 | 20241017 | 093100 | 3586322150 | 29150 | 29200 | 29250 | 29150 | 2681 |
| 592 | 20241017 | 093000 | 3508038050 | 29250 | 29250 | 29250 | 29200 | 668 |
| 593 | 20241017 | 092900 | 3488525850 | 29250 | 29250 | 29300 | 29250 | 1794 |
| 594 | 20241017 | 092800 | 3436032750 | 29250 | 29300 | 29300 | 29250 | 389 |
| 595 | 20241017 | 092700 | 3424636750 | 29300 | 29350 | 29400 | 29300 | 2772 |
| 596 | 20241017 | 092600 | 3343366550 | 29400 | 29400 | 29400 | 29400 | 288 |
| 597 | 20241017 | 092500 | 3334899350 | 29400 | 29350 | 29450 | 29350 | 1749 |
| 598 | 20241017 | 092400 | 3283535250 | 29350 | 29400 | 29400 | 29350 | 799 |
| 599 | 20241017 | 092300 | 3260056250 | 29450 | 29450 | 29500 | 29400 | 440 |
| 600 | 20241017 | 092200 | 3247097850 | 29400 | 29450 | 29450 | 29350 | 906 |
| 601 | 20241017 | 092100 | 3220459450 | 29500 | 29400 | 29500 | 29400 | 463 |
| 602 | 20241017 | 092000 | 3206812200 | 29400 | 29450 | 29450 | 29400 | 614 |
| 603 | 20241017 | 091900 | 3188742100 | 29450 | 29400 | 29450 | 29400 | 844 |
| 604 | 20241017 | 091800 | 3163892150 | 29400 | 29500 | 29500 | 29400 | 536 |
| 605 | 20241017 | 091700 | 3148126150 | 29500 | 29500 | 29500 | 29350 | 8507 |
| 606 | 20241017 | 091600 | 2897750900 | 29450 | 29500 | 29500 | 29450 | 4999 |
| 607 | 20241017 | 091500 | 2750313350 | 29500 | 29550 | 29550 | 29450 | 3854 |
| 608 | 20241017 | 091400 | 2636592600 | 29550 | 29450 | 29550 | 29450 | 1625 |
| 609 | 20241017 | 091300 | 2588650350 | 29450 | 29500 | 29500 | 29450 | 4334 |
| 610 | 20241017 | 091200 | 2460883750 | 29500 | 29500 | 29550 | 29450 | 3802 |
| 611 | 20241017 | 091100 | 2348701800 | 29500 | 29500 | 29550 | 29450 | 4719 |
| 612 | 20241017 | 091000 | 2209498600 | 29500 | 29400 | 29500 | 29400 | 1762 |
| 613 | 20241017 | 090900 | 2157666050 | 29400 | 29350 | 29450 | 29350 | 2902 |
| 614 | 20241017 | 090800 | 2072331650 | 29350 | 29300 | 29350 | 29300 | 2053 |
| 615 | 20241017 | 090700 | 2012099350 | 29350 | 29300 | 29350 | 29300 | 49 |
| 616 | 20241017 | 090600 | 2010662550 | 29300 | 29400 | 29400 | 29300 | 968 |
| 617 | 20241017 | 090500 | 1982262950 | 29350 | 29500 | 29500 | 29300 | 6819 |
| 618 | 20241017 | 090400 | 1781883950 | 29450 | 29300 | 29500 | 29300 | 9839 |
| 619 | 20241017 | 090300 | 1492399100 | 29300 | 29300 | 29350 | 29200 | 3739 |
| 620 | 20241017 | 090200 | 1382921400 | 29300 | 29200 | 29350 | 29200 | 4956 |
| 621 | 20241017 | 090100 | 1238087450 | 29150 | 29350 | 29350 | 29100 | 6331 |
| 622 | 20241017 | 090000 | 1053258450 | 29350 | 29600 | 29600 | 29100 | 35704 |