32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 185300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 13086 |
| 3 | 20241016 | 185200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20241016 | 185100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20241016 | 185000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20241016 | 184900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20241016 | 184800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20241016 | 184700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20241016 | 184600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20241016 | 184500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20241016 | 184400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20241016 | 184300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20241016 | 184200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20241016 | 184100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20241016 | 184000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20241016 | 183900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20241016 | 183800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20241016 | 183700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20241016 | 183600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20241016 | 183500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20241016 | 183400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20241016 | 183300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20241016 | 183200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20241016 | 183100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20241016 | 183000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20241016 | 182900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20241016 | 182800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20241016 | 182700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20241016 | 182600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20241016 | 182500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20241016 | 182400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20241016 | 182300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 13086 |
| 33 | 20241016 | 182200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20241016 | 182100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20241016 | 182000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20241016 | 181900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20241016 | 181800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20241016 | 181700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20241016 | 181600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20241016 | 181500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20241016 | 181400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20241016 | 181300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20241016 | 181200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20241016 | 181100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20241016 | 181000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20241016 | 180900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20241016 | 180800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20241016 | 180700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20241016 | 180600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20241016 | 180500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20241016 | 180400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20241016 | 180300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20241016 | 180200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20241016 | 180100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20241016 | 180000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20241016 | 175900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20241016 | 175800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20241016 | 175700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20241016 | 175600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20241016 | 175500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20241016 | 175400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20241016 | 175300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 13086 |
| 63 | 20241016 | 175200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20241016 | 175100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20241016 | 175000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20241016 | 174900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20241016 | 174800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20241016 | 174700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20241016 | 174600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20241016 | 174500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20241016 | 174400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20241016 | 174300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20241016 | 174200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20241016 | 174100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20241016 | 174000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20241016 | 173900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20241016 | 173800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20241016 | 173700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20241016 | 173600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20241016 | 173500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20241016 | 173400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20241016 | 173300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20241016 | 173200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20241016 | 173100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20241016 | 173000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20241016 | 172900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20241016 | 172800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20241016 | 172700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20241016 | 172600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20241016 | 172500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20241016 | 172400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20241016 | 172300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 13086 |
| 93 | 20241016 | 172200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20241016 | 172100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20241016 | 172000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20241016 | 171900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20241016 | 171800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20241016 | 171700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20241016 | 171600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20241016 | 171500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20241016 | 171400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20241016 | 171300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20241016 | 171200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20241016 | 171100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20241016 | 171000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20241016 | 170900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20241016 | 170800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20241016 | 170700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20241016 | 170600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20241016 | 170500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20241016 | 170400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20241016 | 170300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20241016 | 170200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20241016 | 170100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20241016 | 170000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20241016 | 165900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20241016 | 165800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20241016 | 165700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20241016 | 165600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20241016 | 165500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20241016 | 165400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20241016 | 165300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 13086 |
| 123 | 20241016 | 165200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20241016 | 165100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20241016 | 165000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20241016 | 164900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20241016 | 164800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20241016 | 164700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20241016 | 164600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20241016 | 164500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20241016 | 164400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20241016 | 164300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20241016 | 164200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20241016 | 164100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20241016 | 164000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20241016 | 163900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20241016 | 163800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20241016 | 163700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20241016 | 163600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20241016 | 163500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20241016 | 163400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20241016 | 163300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20241016 | 163200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20241016 | 163100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20241016 | 163000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20241016 | 162900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20241016 | 162800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20241016 | 162700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20241016 | 162600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20241016 | 162500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20241016 | 162400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20241016 | 162300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 13086 |
| 153 | 20241016 | 162200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20241016 | 162100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20241016 | 162000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20241016 | 161900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20241016 | 161800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20241016 | 161700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20241016 | 161600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20241016 | 161500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20241016 | 161400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20241016 | 161300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20241016 | 161200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20241016 | 161100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20241016 | 161000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20241016 | 160900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20241016 | 160800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20241016 | 160700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20241016 | 160600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20241016 | 160500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20241016 | 160400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20241016 | 160300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20241016 | 160200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20241016 | 160100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20241016 | 160000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20241016 | 155900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20241016 | 155800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20241016 | 155700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20241016 | 155600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20241016 | 155500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20241016 | 155400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20241016 | 155300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 13086 |
| 183 | 20241016 | 155200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20241016 | 155100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20241016 | 155000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20241016 | 154900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20241016 | 154800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20241016 | 154700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20241016 | 154600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20241016 | 154500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20241016 | 154400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20241016 | 154300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20241016 | 154200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20241016 | 154100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20241016 | 154000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20241016 | 153900 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20241016 | 153800 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20241016 | 153700 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20241016 | 153600 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20241016 | 153500 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20241016 | 153400 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20241016 | 153300 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20241016 | 153200 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20241016 | 153100 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20241016 | 153000 | 44153887100 | 45150 | 45150 | 45150 | 45150 | 13086 |
| 206 | 20241016 | 152900 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20241016 | 152800 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20241016 | 152700 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20241016 | 152600 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20241016 | 152500 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20241016 | 152400 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20241016 | 152300 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 213 | 20241016 | 152200 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20241016 | 152100 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20241016 | 152000 | 43563054200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20241016 | 151900 | 43563054200 | 45150 | 45200 | 45200 | 45100 | 2197 |
| 217 | 20241016 | 151800 | 43463857000 | 45200 | 45100 | 45200 | 45050 | 1869 |
| 218 | 20241016 | 151700 | 43379533400 | 45050 | 45100 | 45100 | 45000 | 1655 |
| 219 | 20241016 | 151600 | 43305021050 | 45050 | 45100 | 45100 | 45050 | 1197 |
| 220 | 20241016 | 151500 | 43251065700 | 45050 | 44950 | 45050 | 44900 | 4386 |
| 221 | 20241016 | 151400 | 43053899300 | 44950 | 44950 | 45000 | 44900 | 1129 |
| 222 | 20241016 | 151300 | 43003163350 | 44950 | 44950 | 45000 | 44950 | 1738 |
| 223 | 20241016 | 151200 | 42925032950 | 44950 | 45000 | 45050 | 44950 | 7863 |
| 224 | 20241016 | 151100 | 42571214050 | 45000 | 45050 | 45050 | 45000 | 1361 |
| 225 | 20241016 | 151000 | 42509950050 | 45050 | 45000 | 45100 | 45000 | 1196 |
| 226 | 20241016 | 150900 | 42456067450 | 45050 | 45000 | 45050 | 45000 | 1648 |
| 227 | 20241016 | 150800 | 42381879550 | 45000 | 45000 | 45050 | 45000 | 1677 |
| 228 | 20241016 | 150700 | 42306409700 | 45000 | 45050 | 45100 | 45000 | 1611 |
| 229 | 20241016 | 150600 | 42233842150 | 45050 | 45100 | 45200 | 45050 | 4448 |
| 230 | 20241016 | 150500 | 42033193050 | 45150 | 45150 | 45200 | 45100 | 1920 |
| 231 | 20241016 | 150400 | 41946513150 | 45200 | 45200 | 45250 | 45150 | 1735 |
| 232 | 20241016 | 150300 | 41868134950 | 45250 | 45250 | 45250 | 45200 | 1205 |
| 233 | 20241016 | 150200 | 41813653400 | 45200 | 45200 | 45250 | 45200 | 1897 |
| 234 | 20241016 | 150100 | 41727855000 | 45250 | 45200 | 45250 | 45200 | 1890 |
| 235 | 20241016 | 150000 | 41642407100 | 45200 | 45250 | 45300 | 45200 | 1086 |
| 236 | 20241016 | 145900 | 41593285400 | 45250 | 45200 | 45300 | 45200 | 920 |
| 237 | 20241016 | 145800 | 41551655400 | 45200 | 45200 | 45300 | 45200 | 711 |
| 238 | 20241016 | 145700 | 41519490800 | 45200 | 45300 | 45300 | 45200 | 1020 |
| 239 | 20241016 | 145600 | 41473344700 | 45250 | 45300 | 45300 | 45250 | 2932 |
| 240 | 20241016 | 145500 | 41340653150 | 45300 | 45250 | 45300 | 45250 | 836 |
| 241 | 20241016 | 145400 | 41302803450 | 45300 | 45250 | 45350 | 45250 | 1095 |
| 242 | 20241016 | 145300 | 41253205550 | 45250 | 45300 | 45350 | 45250 | 2291 |
| 243 | 20241016 | 145200 | 41149478050 | 45300 | 45300 | 45350 | 45300 | 462 |
| 244 | 20241016 | 145100 | 41128545500 | 45300 | 45200 | 45350 | 45200 | 4548 |
| 245 | 20241016 | 145000 | 40922708750 | 45200 | 45300 | 45300 | 45200 | 2344 |
| 246 | 20241016 | 144900 | 40816629900 | 45300 | 45250 | 45300 | 45250 | 422 |
| 247 | 20241016 | 144800 | 40797522300 | 45300 | 45300 | 45300 | 45250 | 611 |
| 248 | 20241016 | 144700 | 40769852150 | 45300 | 45200 | 45350 | 45200 | 4793 |
| 249 | 20241016 | 144600 | 40552854700 | 45200 | 45200 | 45250 | 45200 | 860 |
| 250 | 20241016 | 144500 | 40513980000 | 45200 | 45200 | 45250 | 45200 | 520 |
| 251 | 20241016 | 144400 | 40490475650 | 45200 | 45200 | 45250 | 45200 | 1766 |
| 252 | 20241016 | 144300 | 40410631150 | 45200 | 45200 | 45250 | 45200 | 365 |
| 253 | 20241016 | 144200 | 40394132600 | 45200 | 45150 | 45200 | 45150 | 853 |
| 254 | 20241016 | 144100 | 40355579300 | 45150 | 45200 | 45200 | 45150 | 769 |
| 255 | 20241016 | 144000 | 40320829350 | 45200 | 45250 | 45250 | 45150 | 334 |
| 256 | 20241016 | 143900 | 40305732150 | 45250 | 45100 | 45250 | 45050 | 3320 |
| 257 | 20241016 | 143800 | 40155800500 | 45100 | 45100 | 45150 | 45100 | 759 |
| 258 | 20241016 | 143700 | 40121568750 | 45100 | 45100 | 45150 | 45100 | 933 |
| 259 | 20241016 | 143600 | 40079472700 | 45100 | 45150 | 45150 | 45100 | 750 |
| 260 | 20241016 | 143500 | 40045623300 | 45150 | 45150 | 45200 | 45050 | 417 |
| 261 | 20241016 | 143400 | 40026809450 | 45150 | 45050 | 45150 | 45000 | 2739 |
| 262 | 20241016 | 143300 | 39903362250 | 45050 | 45050 | 45100 | 45050 | 448 |
| 263 | 20241016 | 143200 | 39883179150 | 45050 | 45050 | 45100 | 45050 | 857 |
| 264 | 20241016 | 143100 | 39844571050 | 45050 | 45050 | 45100 | 45050 | 649 |
| 265 | 20241016 | 143000 | 39815331100 | 45050 | 45100 | 45150 | 45050 | 751 |
| 266 | 20241016 | 142900 | 39781472600 | 45100 | 45100 | 45150 | 45100 | 1942 |
| 267 | 20241016 | 142800 | 39693873750 | 45100 | 45200 | 45200 | 45100 | 969 |
| 268 | 20241016 | 142700 | 39650135000 | 45200 | 45100 | 45200 | 45100 | 1489 |
| 269 | 20241016 | 142600 | 39582952050 | 45100 | 45050 | 45150 | 45050 | 610 |
| 270 | 20241016 | 142500 | 39555440950 | 45050 | 45100 | 45200 | 45000 | 835 |
| 271 | 20241016 | 142400 | 39517794650 | 45050 | 45050 | 45150 | 45000 | 3059 |
| 272 | 20241016 | 142300 | 39379817500 | 45050 | 45050 | 45100 | 45050 | 609 |
| 273 | 20241016 | 142200 | 39352381450 | 45050 | 45100 | 45150 | 45050 | 1402 |
| 274 | 20241016 | 142100 | 39289213650 | 45100 | 45100 | 45150 | 45100 | 848 |
| 275 | 20241016 | 142000 | 39250967300 | 45100 | 45150 | 45150 | 45100 | 529 |
| 276 | 20241016 | 141900 | 39227107550 | 45150 | 45150 | 45150 | 45100 | 738 |
| 277 | 20241016 | 141800 | 39193802950 | 45150 | 45150 | 45200 | 45100 | 1102 |
| 278 | 20241016 | 141700 | 39144052350 | 45150 | 45150 | 45200 | 45150 | 724 |
| 279 | 20241016 | 141600 | 39111355050 | 45150 | 45150 | 45200 | 45150 | 900 |
| 280 | 20241016 | 141500 | 39070718800 | 45150 | 45150 | 45200 | 45150 | 559 |
| 281 | 20241016 | 141400 | 39045476900 | 45200 | 45200 | 45200 | 45150 | 321 |
| 282 | 20241016 | 141300 | 39030983150 | 45200 | 45150 | 45200 | 45100 | 1377 |
| 283 | 20241016 | 141200 | 38968825150 | 45150 | 45150 | 45200 | 45150 | 685 |
| 284 | 20241016 | 141100 | 38937896550 | 45150 | 45150 | 45200 | 45150 | 396 |
| 285 | 20241016 | 141000 | 38920013600 | 45200 | 45150 | 45200 | 45150 | 1307 |
| 286 | 20241016 | 140900 | 38860987650 | 45150 | 45150 | 45200 | 45150 | 1135 |
| 287 | 20241016 | 140800 | 38809716750 | 45200 | 45200 | 45250 | 45150 | 934 |
| 288 | 20241016 | 140700 | 38767509150 | 45200 | 45150 | 45250 | 45100 | 1064 |
| 289 | 20241016 | 140600 | 38719410000 | 45150 | 45150 | 45200 | 45150 | 401 |
| 290 | 20241016 | 140500 | 38701304600 | 45200 | 45250 | 45300 | 45150 | 1393 |
| 291 | 20241016 | 140400 | 38638301950 | 45250 | 45250 | 45300 | 45250 | 363 |
| 292 | 20241016 | 140300 | 38621875550 | 45250 | 45150 | 45300 | 45100 | 2749 |
| 293 | 20241016 | 140200 | 38497510000 | 45100 | 45150 | 45200 | 45100 | 498 |
| 294 | 20241016 | 140100 | 38475037900 | 45150 | 45200 | 45250 | 45150 | 1533 |
| 295 | 20241016 | 140000 | 38405746650 | 45200 | 45200 | 45200 | 45100 | 2353 |
| 296 | 20241016 | 135900 | 38299511450 | 45200 | 45250 | 45250 | 45200 | 940 |
| 297 | 20241016 | 135800 | 38257022100 | 45250 | 45200 | 45250 | 45200 | 3428 |
| 298 | 20241016 | 135700 | 38102075600 | 45200 | 45200 | 45250 | 45200 | 540 |
| 299 | 20241016 | 135600 | 38077660250 | 45200 | 45250 | 45300 | 45200 | 1484 |
| 300 | 20241016 | 135500 | 38010510250 | 45300 | 45250 | 45300 | 45250 | 503 |
| 301 | 20241016 | 135400 | 37987739050 | 45250 | 45250 | 45300 | 45250 | 232 |
| 302 | 20241016 | 135300 | 37977240500 | 45300 | 45250 | 45300 | 45200 | 2571 |
| 303 | 20241016 | 135200 | 37860986600 | 45200 | 45200 | 45250 | 45200 | 1431 |
| 304 | 20241016 | 135100 | 37796289300 | 45200 | 45200 | 45250 | 45200 | 1038 |
| 305 | 20241016 | 135000 | 37749363300 | 45200 | 45200 | 45250 | 45200 | 618 |
| 306 | 20241016 | 134900 | 37721423650 | 45200 | 45150 | 45250 | 45150 | 503 |
| 307 | 20241016 | 134800 | 37698689900 | 45150 | 45150 | 45200 | 45150 | 974 |
| 308 | 20241016 | 134700 | 37654695700 | 45150 | 45250 | 45250 | 45150 | 1491 |
| 309 | 20241016 | 134600 | 37587279050 | 45250 | 45200 | 45250 | 45200 | 1128 |
| 310 | 20241016 | 134500 | 37536270950 | 45250 | 45250 | 45300 | 45250 | 2873 |
| 311 | 20241016 | 134400 | 37406210350 | 45250 | 45300 | 45300 | 45250 | 1241 |
| 312 | 20241016 | 134300 | 37350029850 | 45250 | 45300 | 45300 | 45250 | 635 |
| 313 | 20241016 | 134200 | 37321286750 | 45300 | 45300 | 45350 | 45300 | 631 |
| 314 | 20241016 | 134100 | 37292698150 | 45300 | 45300 | 45350 | 45300 | 406 |
| 315 | 20241016 | 134000 | 37274296850 | 45300 | 45450 | 45450 | 45300 | 2383 |
| 316 | 20241016 | 133900 | 37166163300 | 45500 | 45450 | 45500 | 45350 | 3238 |
| 317 | 20241016 | 133800 | 37018960050 | 45500 | 45450 | 45500 | 45300 | 1693 |
| 318 | 20241016 | 133700 | 36942045850 | 45400 | 45450 | 45500 | 45400 | 913 |
| 319 | 20241016 | 133600 | 36900564900 | 45500 | 45450 | 45500 | 45400 | 2209 |
| 320 | 20241016 | 133500 | 36800169500 | 45400 | 45500 | 45550 | 45400 | 4305 |
| 321 | 20241016 | 133400 | 36604580250 | 45500 | 45450 | 45550 | 45450 | 3643 |
| 322 | 20241016 | 133300 | 36438833100 | 45500 | 45450 | 45500 | 45450 | 3814 |
| 323 | 20241016 | 133200 | 36265378050 | 45450 | 45400 | 45450 | 45350 | 2422 |
| 324 | 20241016 | 133100 | 36155396200 | 45350 | 45150 | 45400 | 45150 | 3535 |
| 325 | 20241016 | 133000 | 35995458350 | 45150 | 45100 | 45200 | 45100 | 2082 |
| 326 | 20241016 | 132900 | 35901448400 | 45150 | 45100 | 45150 | 45050 | 1848 |
| 327 | 20241016 | 132800 | 35818108950 | 45100 | 44900 | 45100 | 44900 | 2363 |
| 328 | 20241016 | 132700 | 35711695950 | 44900 | 44950 | 44950 | 44900 | 789 |
| 329 | 20241016 | 132600 | 35676260250 | 44950 | 44950 | 44950 | 44900 | 899 |
| 330 | 20241016 | 132500 | 35635853050 | 45000 | 45000 | 45000 | 44950 | 1397 |
| 331 | 20241016 | 132400 | 35573007500 | 44950 | 44900 | 44950 | 44900 | 1751 |
| 332 | 20241016 | 132300 | 35494311450 | 44900 | 44900 | 44950 | 44900 | 3018 |
| 333 | 20241016 | 132200 | 35358761000 | 44900 | 44950 | 44950 | 44900 | 776 |
| 334 | 20241016 | 132100 | 35323892600 | 44950 | 44900 | 44950 | 44900 | 1453 |
| 335 | 20241016 | 132000 | 35258617750 | 44900 | 44900 | 44900 | 44850 | 199 |
| 336 | 20241016 | 131900 | 35249685200 | 44900 | 44900 | 44900 | 44850 | 824 |
| 337 | 20241016 | 131800 | 35212689900 | 44900 | 44900 | 44900 | 44850 | 1416 |
| 338 | 20241016 | 131700 | 35149116050 | 44900 | 44850 | 44900 | 44850 | 697 |
| 339 | 20241016 | 131600 | 35117851600 | 44850 | 44950 | 44950 | 44800 | 9277 |
| 340 | 20241016 | 131500 | 34701083150 | 45000 | 45100 | 45100 | 44950 | 3243 |
| 341 | 20241016 | 131400 | 34555090300 | 45050 | 45050 | 45050 | 45000 | 1988 |
| 342 | 20241016 | 131300 | 34465533300 | 45000 | 44950 | 45000 | 44950 | 2354 |
| 343 | 20241016 | 131200 | 34359637900 | 44950 | 44900 | 45000 | 44900 | 1975 |
| 344 | 20241016 | 131100 | 34270859250 | 44900 | 44800 | 44900 | 44800 | 2617 |
| 345 | 20241016 | 131000 | 34153409600 | 44800 | 44650 | 44800 | 44650 | 3670 |
| 346 | 20241016 | 130900 | 33989264200 | 44650 | 44600 | 44700 | 44550 | 4569 |
| 347 | 20241016 | 130800 | 33785417350 | 44650 | 44650 | 44700 | 44650 | 622 |
| 348 | 20241016 | 130700 | 33757644550 | 44650 | 44650 | 44700 | 44600 | 2111 |
| 349 | 20241016 | 130600 | 33663387650 | 44650 | 44700 | 44700 | 44650 | 457 |
| 350 | 20241016 | 130500 | 33642971550 | 44650 | 44700 | 44700 | 44650 | 727 |
| 351 | 20241016 | 130400 | 33610479100 | 44700 | 44700 | 44750 | 44650 | 907 |
| 352 | 20241016 | 130300 | 33569936750 | 44700 | 44700 | 44750 | 44700 | 1511 |
| 353 | 20241016 | 130200 | 33502393800 | 44750 | 44700 | 44750 | 44700 | 250 |
| 354 | 20241016 | 130100 | 33491215250 | 44700 | 44700 | 44750 | 44700 | 1051 |
| 355 | 20241016 | 130000 | 33444219900 | 44700 | 44800 | 44800 | 44700 | 1146 |
| 356 | 20241016 | 125900 | 33392941900 | 44750 | 44900 | 44900 | 44750 | 2165 |
| 357 | 20241016 | 125800 | 33295967550 | 44850 | 44850 | 44850 | 44850 | 1119 |
| 358 | 20241016 | 125700 | 33245780400 | 44800 | 44850 | 44900 | 44800 | 655 |
| 359 | 20241016 | 125600 | 33216401850 | 44900 | 44800 | 44900 | 44800 | 2716 |
| 360 | 20241016 | 125500 | 33094639200 | 44800 | 44800 | 44850 | 44750 | 735 |
| 361 | 20241016 | 125400 | 33061714450 | 44850 | 44850 | 44850 | 44800 | 317 |
| 362 | 20241016 | 125300 | 33047499200 | 44850 | 44700 | 44850 | 44700 | 1935 |
| 363 | 20241016 | 125200 | 32960910900 | 44700 | 44750 | 44750 | 44700 | 987 |
| 364 | 20241016 | 125100 | 32916791600 | 44700 | 44750 | 44750 | 44700 | 1117 |
| 365 | 20241016 | 125000 | 32866839750 | 44750 | 44850 | 44850 | 44750 | 2868 |
| 366 | 20241016 | 124900 | 32738381550 | 44850 | 44900 | 44900 | 44850 | 1882 |
| 367 | 20241016 | 124800 | 32653971300 | 44850 | 44800 | 44850 | 44800 | 1164 |
| 368 | 20241016 | 124700 | 32601773250 | 44800 | 44800 | 44850 | 44750 | 1708 |
| 369 | 20241016 | 124600 | 32525264350 | 44800 | 44800 | 44800 | 44750 | 275 |
| 370 | 20241016 | 124500 | 32512944550 | 44750 | 44800 | 44800 | 44750 | 481 |
| 371 | 20241016 | 124400 | 32491410150 | 44800 | 44750 | 44800 | 44750 | 1098 |
| 372 | 20241016 | 124300 | 32442232650 | 44750 | 44700 | 44750 | 44700 | 1196 |
| 373 | 20241016 | 124200 | 32388715400 | 44650 | 44650 | 44700 | 44600 | 4773 |
| 374 | 20241016 | 124100 | 32175519900 | 44650 | 44600 | 44650 | 44600 | 465 |
| 375 | 20241016 | 124000 | 32154772800 | 44650 | 44650 | 44700 | 44600 | 2501 |
| 376 | 20241016 | 123900 | 32043161800 | 44650 | 44650 | 44700 | 44600 | 1827 |
| 377 | 20241016 | 123800 | 31961590450 | 44650 | 44750 | 44750 | 44650 | 1452 |
| 378 | 20241016 | 123700 | 31896700500 | 44700 | 44700 | 44750 | 44700 | 600 |
| 379 | 20241016 | 123600 | 31869880350 | 44750 | 44750 | 44750 | 44700 | 457 |
| 380 | 20241016 | 123500 | 31849435550 | 44750 | 44750 | 44800 | 44700 | 435 |
| 381 | 20241016 | 123400 | 31829969250 | 44750 | 44750 | 44800 | 44700 | 644 |
| 382 | 20241016 | 123300 | 31801149950 | 44800 | 44750 | 44850 | 44750 | 1306 |
| 383 | 20241016 | 123200 | 31742632350 | 44800 | 44700 | 44800 | 44650 | 3152 |
| 384 | 20241016 | 123100 | 31601639500 | 44700 | 44700 | 44750 | 44650 | 1079 |
| 385 | 20241016 | 123000 | 31553406800 | 44750 | 44750 | 44750 | 44700 | 1452 |
| 386 | 20241016 | 122900 | 31488473600 | 44750 | 44800 | 44850 | 44600 | 2548 |
| 387 | 20241016 | 122800 | 31374428400 | 44750 | 44750 | 44800 | 44450 | 28020 |
| 388 | 20241016 | 122700 | 30123771500 | 44750 | 44850 | 44850 | 44750 | 1950 |
| 389 | 20241016 | 122600 | 30036427550 | 44800 | 44850 | 44850 | 44800 | 1602 |
| 390 | 20241016 | 122500 | 29964617150 | 44800 | 44900 | 44900 | 44800 | 7367 |
| 391 | 20241016 | 122400 | 29634244900 | 44900 | 44950 | 44950 | 44900 | 749 |
| 392 | 20241016 | 122300 | 29600613450 | 44950 | 44900 | 44950 | 44900 | 674 |
| 393 | 20241016 | 122200 | 29570329700 | 44950 | 44950 | 45000 | 44950 | 688 |
| 394 | 20241016 | 122100 | 29539401850 | 44950 | 44950 | 44950 | 44900 | 1272 |
| 395 | 20241016 | 122000 | 29482259200 | 44950 | 44950 | 45000 | 44950 | 1130 |
| 396 | 20241016 | 121900 | 29431465400 | 44950 | 44850 | 45000 | 44850 | 1370 |
| 397 | 20241016 | 121800 | 29369926400 | 44900 | 44900 | 44900 | 44850 | 1198 |
| 398 | 20241016 | 121700 | 29316143750 | 44850 | 44900 | 44900 | 44850 | 1014 |
| 399 | 20241016 | 121600 | 29270651000 | 44900 | 44900 | 44900 | 44850 | 2073 |
| 400 | 20241016 | 121500 | 29177622300 | 44900 | 44850 | 44900 | 44850 | 1306 |
| 401 | 20241016 | 121400 | 29119040350 | 44850 | 44900 | 44900 | 44850 | 5148 |
| 402 | 20241016 | 121300 | 28887965600 | 44900 | 45000 | 45050 | 44900 | 5887 |
| 403 | 20241016 | 121200 | 28623252100 | 45000 | 45050 | 45100 | 45000 | 1774 |
| 404 | 20241016 | 121100 | 28543368750 | 45050 | 45200 | 45250 | 45050 | 1486 |
| 405 | 20241016 | 121000 | 28476286150 | 45200 | 45200 | 45200 | 45150 | 485 |
| 406 | 20241016 | 120900 | 28454366750 | 45200 | 45100 | 45200 | 45050 | 1094 |
| 407 | 20241016 | 120800 | 28404987200 | 45100 | 45100 | 45100 | 45050 | 1657 |
| 408 | 20241016 | 120700 | 28330286000 | 45050 | 45100 | 45100 | 45050 | 385 |
| 409 | 20241016 | 120600 | 28312935150 | 45100 | 45050 | 45100 | 45000 | 1638 |
| 410 | 20241016 | 120500 | 28239144700 | 45050 | 45050 | 45100 | 45000 | 788 |
| 411 | 20241016 | 120400 | 28203651700 | 45050 | 45050 | 45100 | 45000 | 2450 |
| 412 | 20241016 | 120300 | 28093285500 | 45100 | 45000 | 45100 | 45000 | 2127 |
| 413 | 20241016 | 120200 | 27997485950 | 45050 | 45050 | 45050 | 45000 | 642 |
| 414 | 20241016 | 120100 | 27968577550 | 45000 | 45050 | 45050 | 45000 | 1941 |
| 415 | 20241016 | 120000 | 27881223400 | 45050 | 45100 | 45100 | 45000 | 3025 |
| 416 | 20241016 | 115900 | 27744947400 | 45050 | 45050 | 45100 | 45050 | 805 |
| 417 | 20241016 | 115800 | 27708658200 | 45050 | 45050 | 45100 | 45050 | 718 |
| 418 | 20241016 | 115700 | 27676312050 | 45050 | 45100 | 45100 | 45050 | 258 |
| 419 | 20241016 | 115600 | 27664683300 | 45100 | 45100 | 45100 | 45050 | 150 |
| 420 | 20241016 | 115500 | 27657919300 | 45000 | 45100 | 45100 | 45000 | 3849 |
| 421 | 20241016 | 115400 | 27484544250 | 45100 | 45050 | 45100 | 45000 | 1103 |
| 422 | 20241016 | 115300 | 27434857200 | 45050 | 45050 | 45100 | 44950 | 2116 |
| 423 | 20241016 | 115200 | 27339577250 | 45000 | 45000 | 45050 | 44950 | 1883 |
| 424 | 20241016 | 115100 | 27254857550 | 45050 | 45000 | 45050 | 44950 | 3545 |
| 425 | 20241016 | 115000 | 27095403300 | 45000 | 45100 | 45100 | 44950 | 23503 |
| 426 | 20241016 | 114900 | 26037885150 | 45100 | 45050 | 45100 | 45050 | 1210 |
| 427 | 20241016 | 114800 | 25983359700 | 45100 | 45100 | 45100 | 45050 | 5658 |
| 428 | 20241016 | 114700 | 25728453350 | 45050 | 45150 | 45150 | 45050 | 1939 |
| 429 | 20241016 | 114600 | 25640998200 | 45150 | 45150 | 45200 | 45100 | 7461 |
| 430 | 20241016 | 114500 | 25304395450 | 45150 | 45150 | 45200 | 45100 | 1031 |
| 431 | 20241016 | 114400 | 25257846250 | 45150 | 45150 | 45150 | 45100 | 2118 |
| 432 | 20241016 | 114300 | 25162273950 | 45150 | 45150 | 45150 | 45100 | 1132 |
| 433 | 20241016 | 114200 | 25111204850 | 45150 | 45100 | 45200 | 45050 | 2460 |
| 434 | 20241016 | 114100 | 25000222450 | 45100 | 45250 | 45250 | 45050 | 27139 |
| 435 | 20241016 | 114000 | 23775448550 | 45250 | 45350 | 45350 | 45250 | 4678 |
| 436 | 20241016 | 113900 | 23563484300 | 45350 | 45350 | 45400 | 45350 | 501 |
| 437 | 20241016 | 113800 | 23540763250 | 45350 | 45450 | 45450 | 45350 | 745 |
| 438 | 20241016 | 113700 | 23506965200 | 45450 | 45400 | 45450 | 45350 | 631 |
| 439 | 20241016 | 113600 | 23478320900 | 45400 | 45450 | 45450 | 45350 | 1950 |
| 440 | 20241016 | 113500 | 23389795900 | 45400 | 45550 | 45550 | 45400 | 3202 |
| 441 | 20241016 | 113400 | 23244215600 | 45550 | 45600 | 45600 | 45500 | 617 |
| 442 | 20241016 | 113300 | 23216113500 | 45600 | 45550 | 45700 | 45500 | 1062 |
| 443 | 20241016 | 113200 | 23167700750 | 45550 | 45650 | 45650 | 45500 | 12389 |
| 444 | 20241016 | 113100 | 22603804700 | 45650 | 45600 | 45650 | 45550 | 1148 |
| 445 | 20241016 | 113000 | 22551455750 | 45600 | 45600 | 45600 | 45550 | 480 |
| 446 | 20241016 | 112900 | 22529582800 | 45600 | 45600 | 45600 | 45550 | 1844 |
| 447 | 20241016 | 112800 | 22445549200 | 45600 | 45600 | 45600 | 45550 | 1462 |
| 448 | 20241016 | 112700 | 22378914450 | 45600 | 45550 | 45600 | 45550 | 994 |
| 449 | 20241016 | 112600 | 22333611550 | 45550 | 45550 | 45600 | 45550 | 1916 |
| 450 | 20241016 | 112500 | 22246331700 | 45600 | 45550 | 45600 | 45550 | 474 |
| 451 | 20241016 | 112400 | 22224725600 | 45600 | 45700 | 45750 | 45550 | 5774 |
| 452 | 20241016 | 112300 | 21961220400 | 45700 | 45700 | 45750 | 45650 | 704 |
| 453 | 20241016 | 112200 | 21929048000 | 45700 | 45700 | 45700 | 45650 | 170 |
| 454 | 20241016 | 112100 | 21921281250 | 45700 | 45650 | 45700 | 45650 | 1425 |
| 455 | 20241016 | 112000 | 21856174900 | 45650 | 45700 | 45750 | 45650 | 857 |
| 456 | 20241016 | 111900 | 21817008550 | 45700 | 45700 | 45750 | 45700 | 173 |
| 457 | 20241016 | 111800 | 21809100300 | 45750 | 45700 | 45750 | 45700 | 1886 |
| 458 | 20241016 | 111700 | 21722850550 | 45700 | 45700 | 45750 | 45700 | 861 |
| 459 | 20241016 | 111600 | 21683490300 | 45700 | 45700 | 45750 | 45700 | 655 |
| 460 | 20241016 | 111500 | 21653549300 | 45750 | 45850 | 45900 | 45700 | 3346 |
| 461 | 20241016 | 111400 | 21500277300 | 45900 | 45950 | 45950 | 45900 | 983 |
| 462 | 20241016 | 111300 | 21455149400 | 45900 | 45900 | 45950 | 45900 | 1635 |
| 463 | 20241016 | 111200 | 21380033200 | 45950 | 45900 | 45950 | 45900 | 867 |
| 464 | 20241016 | 111100 | 21340196600 | 45900 | 45950 | 45950 | 45900 | 915 |
| 465 | 20241016 | 111000 | 21298184250 | 45900 | 45900 | 45950 | 45900 | 1221 |
| 466 | 20241016 | 110900 | 21242113450 | 45950 | 46100 | 46100 | 45900 | 1590 |
| 467 | 20241016 | 110800 | 21168953800 | 46150 | 46050 | 46150 | 46050 | 1193 |
| 468 | 20241016 | 110700 | 21113956000 | 46100 | 45950 | 46100 | 45950 | 2521 |
| 469 | 20241016 | 110600 | 20997956700 | 45950 | 45950 | 46000 | 45950 | 1091 |
| 470 | 20241016 | 110500 | 20947796750 | 46000 | 46000 | 46000 | 45950 | 365 |
| 471 | 20241016 | 110400 | 20931011000 | 46000 | 45900 | 46000 | 45900 | 733 |
| 472 | 20241016 | 110300 | 20897328700 | 45900 | 45850 | 45950 | 45850 | 565 |
| 473 | 20241016 | 110200 | 20871396750 | 45900 | 46000 | 46000 | 45850 | 2038 |
| 474 | 20241016 | 110100 | 20777844800 | 45950 | 45900 | 46000 | 45900 | 1174 |
| 475 | 20241016 | 110000 | 20723893350 | 45950 | 45950 | 46000 | 45900 | 2406 |
| 476 | 20241016 | 105900 | 20613410500 | 45900 | 45950 | 45950 | 45900 | 1511 |
| 477 | 20241016 | 105800 | 20544050850 | 45900 | 46000 | 46050 | 45900 | 2975 |
| 478 | 20241016 | 105700 | 20407306600 | 46050 | 46000 | 46050 | 46000 | 652 |
| 479 | 20241016 | 105600 | 20377294800 | 46000 | 46050 | 46050 | 45950 | 1279 |
| 480 | 20241016 | 105500 | 20318443050 | 46050 | 46150 | 46250 | 46050 | 4246 |
| 481 | 20241016 | 105400 | 20122539250 | 46200 | 46200 | 46250 | 46100 | 1640 |
| 482 | 20241016 | 105300 | 20046793300 | 46250 | 46300 | 46300 | 46100 | 3866 |
| 483 | 20241016 | 105200 | 19868198950 | 46300 | 46300 | 46350 | 46200 | 4521 |
| 484 | 20241016 | 105100 | 19658887150 | 46350 | 46100 | 46350 | 46100 | 18254 |
| 485 | 20241016 | 105000 | 18815025650 | 46100 | 46000 | 46150 | 45950 | 4927 |
| 486 | 20241016 | 104900 | 18588064900 | 46050 | 46000 | 46100 | 45950 | 2705 |
| 487 | 20241016 | 104800 | 18463571350 | 46000 | 46000 | 46050 | 45950 | 1994 |
| 488 | 20241016 | 104700 | 18371824600 | 45950 | 45900 | 46000 | 45900 | 4791 |
| 489 | 20241016 | 104600 | 18151673950 | 45850 | 45950 | 45950 | 45850 | 940 |
| 490 | 20241016 | 104500 | 18108520650 | 45900 | 45900 | 45900 | 45850 | 1446 |
| 491 | 20241016 | 104400 | 18042149650 | 45850 | 45900 | 45950 | 45850 | 1981 |
| 492 | 20241016 | 104300 | 17951237700 | 45900 | 45800 | 45900 | 45750 | 1330 |
| 493 | 20241016 | 104200 | 17890243700 | 45800 | 45850 | 45850 | 45800 | 381 |
| 494 | 20241016 | 104100 | 17872792300 | 45800 | 45900 | 45900 | 45750 | 1430 |
| 495 | 20241016 | 104000 | 17807267050 | 45900 | 45850 | 45900 | 45850 | 1259 |
| 496 | 20241016 | 103900 | 17749540150 | 45850 | 45850 | 45850 | 45800 | 272 |
| 497 | 20241016 | 103800 | 17737071450 | 45800 | 45900 | 45900 | 45750 | 3647 |
| 498 | 20241016 | 103700 | 17569809000 | 45900 | 45750 | 45900 | 45750 | 3457 |
| 499 | 20241016 | 103600 | 17411267500 | 45750 | 45800 | 45800 | 45700 | 795 |
| 500 | 20241016 | 103500 | 17374891950 | 45800 | 45800 | 45800 | 45750 | 1119 |
| 501 | 20241016 | 103400 | 17323666400 | 45750 | 45600 | 45800 | 45600 | 1623 |
| 502 | 20241016 | 103300 | 17249561850 | 45600 | 45500 | 45600 | 45450 | 1626 |
| 503 | 20241016 | 103200 | 17175478550 | 45500 | 45450 | 45500 | 45400 | 1154 |
| 504 | 20241016 | 103100 | 17123022600 | 45400 | 45400 | 45450 | 45350 | 2354 |
| 505 | 20241016 | 103000 | 17016194350 | 45400 | 45400 | 45450 | 45400 | 1009 |
| 506 | 20241016 | 102900 | 16970379850 | 45400 | 45450 | 45450 | 45400 | 1121 |
| 507 | 20241016 | 102800 | 16919448300 | 45450 | 45450 | 45500 | 45450 | 344 |
| 508 | 20241016 | 102700 | 16903813450 | 45500 | 45450 | 45600 | 45400 | 3024 |
| 509 | 20241016 | 102600 | 16766422000 | 45450 | 45550 | 45550 | 45400 | 1405 |
| 510 | 20241016 | 102500 | 16702523500 | 45550 | 45600 | 45600 | 45550 | 1528 |
| 511 | 20241016 | 102400 | 16632918600 | 45600 | 45600 | 45700 | 45550 | 801 |
| 512 | 20241016 | 102300 | 16596399900 | 45600 | 45550 | 45600 | 45550 | 2439 |
| 513 | 20241016 | 102200 | 16485186250 | 45550 | 45650 | 45650 | 45550 | 1251 |
| 514 | 20241016 | 102100 | 16428122500 | 45700 | 45550 | 45700 | 45550 | 1116 |
| 515 | 20241016 | 102000 | 16377174050 | 45550 | 45600 | 45650 | 45550 | 846 |
| 516 | 20241016 | 101900 | 16338603100 | 45600 | 45600 | 45650 | 45600 | 61 |
| 517 | 20241016 | 101800 | 16335820900 | 45600 | 45500 | 45600 | 45500 | 479 |
| 518 | 20241016 | 101700 | 16314007250 | 45450 | 45350 | 45450 | 45350 | 1231 |
| 519 | 20241016 | 101600 | 16258160150 | 45300 | 45350 | 45400 | 45300 | 2901 |
| 520 | 20241016 | 101500 | 16126548200 | 45400 | 45400 | 45400 | 45350 | 990 |
| 521 | 20241016 | 101400 | 16081629250 | 45400 | 45400 | 45500 | 45350 | 2473 |
| 522 | 20241016 | 101300 | 15969314450 | 45450 | 45550 | 45600 | 45450 | 2725 |
| 523 | 20241016 | 101200 | 15845371250 | 45550 | 45650 | 45650 | 45550 | 2280 |
| 524 | 20241016 | 101100 | 15741392000 | 45600 | 45700 | 45700 | 45600 | 1711 |
| 525 | 20241016 | 101000 | 15663271150 | 45650 | 45650 | 45700 | 45650 | 690 |
| 526 | 20241016 | 100900 | 15631756800 | 45650 | 45700 | 45750 | 45650 | 792 |
| 527 | 20241016 | 100800 | 15595560850 | 45650 | 45650 | 45700 | 45600 | 1185 |
| 528 | 20241016 | 100700 | 15541443450 | 45650 | 45650 | 45700 | 45600 | 1721 |
| 529 | 20241016 | 100600 | 15462892750 | 45650 | 45650 | 45650 | 45600 | 759 |
| 530 | 20241016 | 100500 | 15428263850 | 45650 | 45700 | 45700 | 45600 | 1516 |
| 531 | 20241016 | 100400 | 15359079150 | 45650 | 45700 | 45750 | 45650 | 1588 |
| 532 | 20241016 | 100300 | 15286518800 | 45700 | 45700 | 45800 | 45700 | 1553 |
| 533 | 20241016 | 100200 | 15215487650 | 45700 | 45650 | 45750 | 45600 | 2457 |
| 534 | 20241016 | 100100 | 15103267200 | 45650 | 45500 | 45650 | 45400 | 2311 |
| 535 | 20241016 | 100000 | 14997918400 | 45500 | 45650 | 45650 | 45450 | 4348 |
| 536 | 20241016 | 095900 | 14799994650 | 45650 | 45600 | 45650 | 45550 | 1705 |
| 537 | 20241016 | 095800 | 14722246600 | 45650 | 45700 | 45700 | 45600 | 1178 |
| 538 | 20241016 | 095700 | 14668465250 | 45700 | 45850 | 45900 | 45650 | 4000 |
| 539 | 20241016 | 095600 | 14485438250 | 45850 | 45850 | 45900 | 45850 | 961 |
| 540 | 20241016 | 095500 | 14441343800 | 45900 | 45800 | 45900 | 45750 | 2228 |
| 541 | 20241016 | 095400 | 14339229300 | 45750 | 45750 | 45800 | 45700 | 1219 |
| 542 | 20241016 | 095300 | 14283452500 | 45750 | 45700 | 45800 | 45700 | 681 |
| 543 | 20241016 | 095200 | 14252302200 | 45750 | 45700 | 45750 | 45700 | 1019 |
| 544 | 20241016 | 095100 | 14205710300 | 45700 | 45800 | 45800 | 45700 | 4086 |
| 545 | 20241016 | 095000 | 14018672850 | 45800 | 45800 | 45850 | 45800 | 739 |
| 546 | 20241016 | 094900 | 13984802100 | 45850 | 45850 | 45900 | 45800 | 737 |
| 547 | 20241016 | 094800 | 13951005550 | 45900 | 45900 | 46000 | 45850 | 4129 |
| 548 | 20241016 | 094700 | 13761452000 | 45900 | 45850 | 45900 | 45850 | 2935 |
| 549 | 20241016 | 094600 | 13626757450 | 45900 | 45800 | 45900 | 45750 | 1991 |
| 550 | 20241016 | 094500 | 13535596350 | 45800 | 45850 | 45900 | 45750 | 3349 |
| 551 | 20241016 | 094400 | 13382119800 | 45850 | 45850 | 45900 | 45800 | 1591 |
| 552 | 20241016 | 094300 | 13309151500 | 45800 | 45750 | 45850 | 45750 | 979 |
| 553 | 20241016 | 094200 | 13264320350 | 45800 | 45700 | 45800 | 45600 | 4285 |
| 554 | 20241016 | 094100 | 13068378800 | 45650 | 45650 | 45750 | 45600 | 1638 |
| 555 | 20241016 | 094000 | 12993559250 | 45700 | 45750 | 45750 | 45600 | 1614 |
| 556 | 20241016 | 093900 | 12919825150 | 45750 | 45600 | 45750 | 45600 | 2539 |
| 557 | 20241016 | 093800 | 12803875050 | 45600 | 45550 | 45650 | 45500 | 1754 |
| 558 | 20241016 | 093700 | 12723915200 | 45500 | 45750 | 45750 | 45500 | 3170 |
| 559 | 20241016 | 093600 | 12579273650 | 45650 | 45700 | 45750 | 45550 | 2707 |
| 560 | 20241016 | 093500 | 12455634000 | 45700 | 45400 | 45700 | 45400 | 4337 |
| 561 | 20241016 | 093400 | 12258250800 | 45450 | 45450 | 45500 | 45400 | 6921 |
| 562 | 20241016 | 093300 | 11943620000 | 45500 | 45600 | 45650 | 45450 | 3720 |
| 563 | 20241016 | 093200 | 11774181100 | 45650 | 45400 | 45700 | 45400 | 7260 |
| 564 | 20241016 | 093100 | 11443267000 | 45350 | 45350 | 45450 | 45350 | 1935 |
| 565 | 20241016 | 093000 | 11355435250 | 45400 | 45400 | 45400 | 45300 | 2106 |
| 566 | 20241016 | 092900 | 11259863650 | 45400 | 45300 | 45450 | 45250 | 4810 |
| 567 | 20241016 | 092800 | 11041598450 | 45300 | 45300 | 45350 | 45250 | 1880 |
| 568 | 20241016 | 092700 | 10956433000 | 45300 | 45250 | 45350 | 45250 | 4741 |
| 569 | 20241016 | 092600 | 10741745350 | 45250 | 45400 | 45400 | 45200 | 4405 |
| 570 | 20241016 | 092500 | 10542239950 | 45400 | 45350 | 45500 | 45300 | 5740 |
| 571 | 20241016 | 092400 | 10281518900 | 45300 | 45300 | 45350 | 45250 | 2741 |
| 572 | 20241016 | 092300 | 10157331100 | 45300 | 45150 | 45300 | 45100 | 10136 |
| 573 | 20241016 | 092200 | 9699822200 | 45200 | 45150 | 45200 | 45050 | 12056 |
| 574 | 20241016 | 092100 | 9155677100 | 45050 | 45050 | 45100 | 45000 | 6909 |
| 575 | 20241016 | 092000 | 8844349200 | 45100 | 45050 | 45200 | 44950 | 15519 |
| 576 | 20241016 | 091900 | 8145433200 | 45050 | 45150 | 45200 | 45000 | 15447 |
| 577 | 20241016 | 091800 | 7448913550 | 45150 | 45200 | 45250 | 45100 | 5922 |
| 578 | 20241016 | 091700 | 7181461850 | 45250 | 45250 | 45300 | 45200 | 2583 |
| 579 | 20241016 | 091600 | 7064578150 | 45300 | 45300 | 45350 | 45200 | 3694 |
| 580 | 20241016 | 091500 | 6897377150 | 45250 | 45250 | 45350 | 45100 | 4313 |
| 581 | 20241016 | 091400 | 6702453300 | 45350 | 45450 | 45450 | 45050 | 23441 |
| 582 | 20241016 | 091300 | 5642928000 | 45450 | 45450 | 45550 | 45450 | 1545 |
| 583 | 20241016 | 091200 | 5572673050 | 45500 | 45600 | 45650 | 45300 | 20374 |
| 584 | 20241016 | 091100 | 4646514700 | 45600 | 45700 | 45750 | 45600 | 4314 |
| 585 | 20241016 | 091000 | 4449532800 | 45700 | 45700 | 45700 | 45650 | 2634 |
| 586 | 20241016 | 090900 | 4329162950 | 45700 | 45800 | 45800 | 45700 | 10349 |
| 587 | 20241016 | 090800 | 3855605300 | 45800 | 46100 | 46100 | 45800 | 5922 |
| 588 | 20241016 | 090700 | 3584079050 | 46100 | 45950 | 46100 | 45750 | 7273 |
| 589 | 20241016 | 090600 | 3250440450 | 46050 | 46150 | 46250 | 45950 | 11246 |
| 590 | 20241016 | 090500 | 2732192100 | 46150 | 45800 | 46200 | 45800 | 5578 |
| 591 | 20241016 | 090400 | 2475260900 | 45850 | 45800 | 45950 | 45700 | 4154 |
| 592 | 20241016 | 090300 | 2284943800 | 45800 | 46000 | 46100 | 45800 | 8725 |
| 593 | 20241016 | 090200 | 1883740950 | 46050 | 45950 | 46100 | 45800 | 8546 |
| 594 | 20241016 | 090100 | 1490189450 | 45950 | 45800 | 45950 | 45550 | 19456 |
| 595 | 20241016 | 090000 | 602408950 | 45700 | 45700 | 45850 | 45600 | 12980 |