34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 192000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 27915 |
| 3 | 20241016 | 191900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20241016 | 191800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20241016 | 191700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20241016 | 191600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20241016 | 191500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20241016 | 191400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20241016 | 191300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20241016 | 191200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20241016 | 191100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20241016 | 191000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20241016 | 190900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20241016 | 190800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20241016 | 190700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20241016 | 190600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20241016 | 190500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20241016 | 190400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20241016 | 190300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20241016 | 190200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20241016 | 190100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20241016 | 190000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20241016 | 185900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20241016 | 185800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20241016 | 185700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20241016 | 185600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20241016 | 185500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20241016 | 185400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20241016 | 185300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20241016 | 185200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20241016 | 185100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20241016 | 185000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 27915 |
| 33 | 20241016 | 184900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20241016 | 184800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20241016 | 184700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20241016 | 184600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20241016 | 184500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20241016 | 184400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20241016 | 184300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20241016 | 184200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20241016 | 184100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20241016 | 184000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20241016 | 183900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20241016 | 183800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20241016 | 183700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20241016 | 183600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20241016 | 183500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20241016 | 183400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20241016 | 183300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20241016 | 183200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20241016 | 183100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20241016 | 183000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20241016 | 182900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20241016 | 182800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20241016 | 182700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20241016 | 182600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20241016 | 182500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20241016 | 182400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20241016 | 182300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20241016 | 182200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20241016 | 182100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20241016 | 182000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 27915 |
| 63 | 20241016 | 181900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20241016 | 181800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20241016 | 181700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20241016 | 181600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20241016 | 181500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20241016 | 181400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20241016 | 181300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20241016 | 181200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20241016 | 181100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20241016 | 181000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20241016 | 180900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20241016 | 180800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20241016 | 180700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20241016 | 180600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20241016 | 180500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20241016 | 180400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20241016 | 180300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20241016 | 180200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20241016 | 180100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20241016 | 180000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20241016 | 175900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20241016 | 175800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20241016 | 175700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20241016 | 175600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20241016 | 175500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20241016 | 175400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20241016 | 175300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20241016 | 175200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20241016 | 175100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20241016 | 175000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 27915 |
| 93 | 20241016 | 174900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20241016 | 174800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20241016 | 174700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20241016 | 174600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20241016 | 174500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20241016 | 174400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20241016 | 174300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20241016 | 174200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20241016 | 174100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20241016 | 174000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20241016 | 173900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20241016 | 173800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20241016 | 173700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20241016 | 173600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20241016 | 173500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20241016 | 173400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20241016 | 173300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20241016 | 173200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20241016 | 173100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20241016 | 173000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20241016 | 172900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20241016 | 172800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20241016 | 172700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20241016 | 172600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20241016 | 172500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20241016 | 172400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20241016 | 172300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20241016 | 172200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20241016 | 172100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20241016 | 172000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 27915 |
| 123 | 20241016 | 171900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20241016 | 171800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20241016 | 171700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20241016 | 171600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20241016 | 171500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20241016 | 171400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20241016 | 171300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20241016 | 171200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20241016 | 171100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20241016 | 171000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20241016 | 170900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20241016 | 170800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20241016 | 170700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20241016 | 170600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20241016 | 170500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20241016 | 170400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20241016 | 170300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20241016 | 170200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20241016 | 170100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20241016 | 170000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20241016 | 165900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20241016 | 165800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20241016 | 165700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20241016 | 165600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20241016 | 165500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20241016 | 165400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20241016 | 165300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20241016 | 165200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20241016 | 165100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20241016 | 165000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 27915 |
| 153 | 20241016 | 164900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20241016 | 164800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20241016 | 164700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20241016 | 164600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20241016 | 164500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20241016 | 164400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20241016 | 164300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20241016 | 164200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20241016 | 164100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20241016 | 164000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20241016 | 163900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20241016 | 163800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20241016 | 163700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20241016 | 163600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20241016 | 163500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20241016 | 163400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20241016 | 163300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20241016 | 163200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20241016 | 163100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20241016 | 163000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20241016 | 162900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20241016 | 162800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20241016 | 162700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20241016 | 162600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20241016 | 162500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20241016 | 162400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20241016 | 162300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20241016 | 162200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20241016 | 162100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20241016 | 162000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 27915 |
| 183 | 20241016 | 161900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20241016 | 161800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20241016 | 161700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20241016 | 161600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20241016 | 161500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20241016 | 161400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20241016 | 161300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20241016 | 161200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20241016 | 161100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20241016 | 161000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20241016 | 160900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20241016 | 160800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20241016 | 160700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20241016 | 160600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20241016 | 160500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20241016 | 160400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20241016 | 160300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20241016 | 160200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20241016 | 160100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20241016 | 160000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20241016 | 155900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20241016 | 155800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20241016 | 155700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20241016 | 155600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20241016 | 155500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20241016 | 155400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20241016 | 155300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20241016 | 155200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20241016 | 155100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20241016 | 155000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 27915 |
| 213 | 20241016 | 154900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20241016 | 154800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20241016 | 154700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20241016 | 154600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20241016 | 154500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20241016 | 154400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20241016 | 154300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20241016 | 154200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20241016 | 154100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20241016 | 154000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20241016 | 153900 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20241016 | 153800 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20241016 | 153700 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20241016 | 153600 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20241016 | 153500 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20241016 | 153400 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20241016 | 153300 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20241016 | 153200 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20241016 | 153100 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20241016 | 153000 | 68778957950 | 41800 | 41800 | 41800 | 41800 | 27915 |
| 233 | 20241016 | 152900 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 234 | 20241016 | 152800 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 235 | 20241016 | 152700 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 236 | 20241016 | 152600 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 237 | 20241016 | 152500 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 238 | 20241016 | 152400 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 239 | 20241016 | 152300 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 240 | 20241016 | 152200 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 241 | 20241016 | 152100 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 242 | 20241016 | 152000 | 67612110950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 243 | 20241016 | 151900 | 67612110950 | 41550 | 41600 | 41600 | 41550 | 2926 |
| 244 | 20241016 | 151800 | 67490405550 | 41600 | 41600 | 41650 | 41550 | 4672 |
| 245 | 20241016 | 151700 | 67296059650 | 41600 | 41650 | 41650 | 41600 | 2528 |
| 246 | 20241016 | 151600 | 67190871700 | 41600 | 41550 | 41650 | 41550 | 3326 |
| 247 | 20241016 | 151500 | 67052426200 | 41550 | 41500 | 41600 | 41500 | 4043 |
| 248 | 20241016 | 151400 | 66884358050 | 41550 | 41500 | 41600 | 41500 | 4760 |
| 249 | 20241016 | 151300 | 66686624550 | 41550 | 41500 | 41600 | 41500 | 4513 |
| 250 | 20241016 | 151200 | 66499172200 | 41500 | 41600 | 41650 | 41500 | 5220 |
| 251 | 20241016 | 151100 | 66282278650 | 41600 | 41550 | 41600 | 41500 | 9111 |
| 252 | 20241016 | 151000 | 65903915200 | 41500 | 41600 | 41600 | 41500 | 3926 |
| 253 | 20241016 | 150900 | 65740917200 | 41550 | 41550 | 41600 | 41500 | 3576 |
| 254 | 20241016 | 150800 | 65592315400 | 41600 | 41600 | 41650 | 41550 | 6992 |
| 255 | 20241016 | 150700 | 65301563450 | 41650 | 41650 | 41700 | 41600 | 5586 |
| 256 | 20241016 | 150600 | 65069038550 | 41650 | 41400 | 41650 | 41400 | 11188 |
| 257 | 20241016 | 150500 | 64605476100 | 41450 | 41550 | 41550 | 41400 | 6676 |
| 258 | 20241016 | 150400 | 64328629850 | 41500 | 41550 | 41600 | 41500 | 5009 |
| 259 | 20241016 | 150300 | 64120460450 | 41500 | 41550 | 41650 | 41500 | 3267 |
| 260 | 20241016 | 150200 | 63984647450 | 41600 | 41550 | 41650 | 41450 | 7724 |
| 261 | 20241016 | 150100 | 63663544700 | 41550 | 41350 | 41650 | 41350 | 11867 |
| 262 | 20241016 | 150000 | 63171449100 | 41350 | 41450 | 41500 | 41350 | 11576 |
| 263 | 20241016 | 145900 | 62692350400 | 41500 | 41550 | 41600 | 41450 | 21846 |
| 264 | 20241016 | 145800 | 61785516700 | 41550 | 41550 | 41600 | 41550 | 8306 |
| 265 | 20241016 | 145700 | 61440250350 | 41600 | 41600 | 41650 | 41550 | 11091 |
| 266 | 20241016 | 145600 | 60979227800 | 41600 | 41650 | 41700 | 41600 | 12441 |
| 267 | 20241016 | 145500 | 60461442750 | 41700 | 41750 | 41800 | 41650 | 6088 |
| 268 | 20241016 | 145400 | 60207582450 | 41750 | 41750 | 41800 | 41700 | 6887 |
| 269 | 20241016 | 145300 | 59920073800 | 41750 | 41900 | 41900 | 41750 | 6181 |
| 270 | 20241016 | 145200 | 59661636700 | 41850 | 41850 | 42000 | 41850 | 3766 |
| 271 | 20241016 | 145100 | 59503759050 | 41900 | 41900 | 41950 | 41850 | 1881 |
| 272 | 20241016 | 145000 | 59424939000 | 41900 | 41900 | 42000 | 41850 | 4711 |
| 273 | 20241016 | 144900 | 59227556800 | 41900 | 41850 | 41900 | 41800 | 1071 |
| 274 | 20241016 | 144800 | 59182739950 | 41850 | 41850 | 41900 | 41800 | 5429 |
| 275 | 20241016 | 144700 | 58955464300 | 41850 | 41900 | 41950 | 41800 | 2362 |
| 276 | 20241016 | 144600 | 58856553850 | 41900 | 41650 | 41900 | 41650 | 4097 |
| 277 | 20241016 | 144500 | 58685618000 | 41650 | 41650 | 41700 | 41600 | 6217 |
| 278 | 20241016 | 144400 | 58426682400 | 41650 | 41750 | 41800 | 41650 | 18567 |
| 279 | 20241016 | 144300 | 57652400750 | 41750 | 41900 | 41900 | 41750 | 6889 |
| 280 | 20241016 | 144200 | 57364571550 | 41900 | 41850 | 42000 | 41800 | 11761 |
| 281 | 20241016 | 144100 | 56872371800 | 41850 | 41900 | 41950 | 41800 | 15637 |
| 282 | 20241016 | 144000 | 56218401300 | 41900 | 41900 | 41950 | 41850 | 5683 |
| 283 | 20241016 | 143900 | 55980486450 | 41850 | 41950 | 42000 | 41850 | 19506 |
| 284 | 20241016 | 143800 | 55163451600 | 41950 | 42000 | 42050 | 41950 | 8078 |
| 285 | 20241016 | 143700 | 54824410600 | 42000 | 42000 | 42050 | 42000 | 1077 |
| 286 | 20241016 | 143600 | 54779164500 | 42050 | 42100 | 42150 | 42000 | 6483 |
| 287 | 20241016 | 143500 | 54506689850 | 42150 | 42150 | 42150 | 42100 | 1360 |
| 288 | 20241016 | 143400 | 54449428100 | 42150 | 42150 | 42150 | 42100 | 1192 |
| 289 | 20241016 | 143300 | 54399238500 | 42100 | 42150 | 42150 | 42100 | 4125 |
| 290 | 20241016 | 143200 | 54225563800 | 42100 | 42200 | 42200 | 42100 | 2516 |
| 291 | 20241016 | 143100 | 54119480600 | 42150 | 42200 | 42200 | 42150 | 1771 |
| 292 | 20241016 | 143000 | 54044779100 | 42150 | 42200 | 42250 | 42150 | 2496 |
| 293 | 20241016 | 142900 | 53939457300 | 42200 | 42150 | 42200 | 42150 | 903 |
| 294 | 20241016 | 142800 | 53901377200 | 42150 | 42150 | 42150 | 42100 | 1617 |
| 295 | 20241016 | 142700 | 53833253550 | 42100 | 42150 | 42200 | 42100 | 2387 |
| 296 | 20241016 | 142600 | 53732694400 | 42150 | 42150 | 42200 | 42150 | 746 |
| 297 | 20241016 | 142500 | 53701238350 | 42200 | 42300 | 42300 | 42150 | 4588 |
| 298 | 20241016 | 142400 | 53507644000 | 42250 | 42300 | 42350 | 42250 | 7950 |
| 299 | 20241016 | 142300 | 53171479200 | 42350 | 42350 | 42350 | 42300 | 2335 |
| 300 | 20241016 | 142200 | 53072615750 | 42350 | 42350 | 42400 | 42300 | 785 |
| 301 | 20241016 | 142100 | 53039364000 | 42350 | 42300 | 42350 | 42300 | 2326 |
| 302 | 20241016 | 142000 | 52940939100 | 42350 | 42300 | 42350 | 42300 | 1714 |
| 303 | 20241016 | 141900 | 52868378900 | 42350 | 42350 | 42350 | 42300 | 949 |
| 304 | 20241016 | 141800 | 52828198650 | 42350 | 42300 | 42350 | 42250 | 6039 |
| 305 | 20241016 | 141700 | 52572687150 | 42300 | 42300 | 42300 | 42250 | 2886 |
| 306 | 20241016 | 141600 | 52450636700 | 42300 | 42250 | 42300 | 42200 | 910 |
| 307 | 20241016 | 141500 | 52412173800 | 42250 | 42200 | 42300 | 42200 | 1547 |
| 308 | 20241016 | 141400 | 52346811800 | 42250 | 42250 | 42250 | 42200 | 1312 |
| 309 | 20241016 | 141300 | 52291396150 | 42250 | 42250 | 42300 | 42200 | 2475 |
| 310 | 20241016 | 141200 | 52186806050 | 42250 | 42300 | 42300 | 42200 | 4848 |
| 311 | 20241016 | 141100 | 51981901600 | 42250 | 42300 | 42300 | 42250 | 1205 |
| 312 | 20241016 | 141000 | 51930956300 | 42300 | 42200 | 42300 | 42200 | 6058 |
| 313 | 20241016 | 140900 | 51675023750 | 42200 | 42200 | 42250 | 42200 | 3535 |
| 314 | 20241016 | 140800 | 51525686700 | 42200 | 42150 | 42250 | 42150 | 4198 |
| 315 | 20241016 | 140700 | 51348513800 | 42150 | 42150 | 42200 | 42100 | 3024 |
| 316 | 20241016 | 140600 | 51220973900 | 42150 | 42000 | 42150 | 42000 | 2023 |
| 317 | 20241016 | 140500 | 51135900000 | 42000 | 41950 | 42050 | 41900 | 7353 |
| 318 | 20241016 | 140400 | 50827367350 | 41950 | 41900 | 42000 | 41850 | 3025 |
| 319 | 20241016 | 140300 | 50700499000 | 41900 | 41950 | 41950 | 41850 | 10002 |
| 320 | 20241016 | 140200 | 50281594750 | 41950 | 41950 | 41950 | 41900 | 3995 |
| 321 | 20241016 | 140100 | 50114107250 | 41900 | 41900 | 41950 | 41900 | 1971 |
| 322 | 20241016 | 140000 | 50031477850 | 41950 | 41950 | 41950 | 41900 | 4653 |
| 323 | 20241016 | 135900 | 49836478950 | 41950 | 42000 | 42000 | 41950 | 5637 |
| 324 | 20241016 | 135800 | 49599930750 | 41950 | 42000 | 42050 | 41950 | 1972 |
| 325 | 20241016 | 135700 | 49517113450 | 42000 | 42000 | 42050 | 41950 | 3511 |
| 326 | 20241016 | 135600 | 49369640150 | 42000 | 42000 | 42050 | 41950 | 3755 |
| 327 | 20241016 | 135500 | 49211952950 | 41950 | 41950 | 42000 | 41900 | 4638 |
| 328 | 20241016 | 135400 | 49017364250 | 42000 | 42000 | 42050 | 41950 | 5255 |
| 329 | 20241016 | 135300 | 48796640150 | 42000 | 42200 | 42200 | 42000 | 8806 |
| 330 | 20241016 | 135200 | 48426050600 | 42200 | 42200 | 42350 | 42200 | 12987 |
| 331 | 20241016 | 135100 | 47877708100 | 42200 | 42000 | 42200 | 41950 | 12006 |
| 332 | 20241016 | 135000 | 47372632000 | 41950 | 41950 | 42000 | 41800 | 8350 |
| 333 | 20241016 | 134900 | 47022694800 | 41900 | 41950 | 41950 | 41800 | 16348 |
| 334 | 20241016 | 134800 | 46338651200 | 41950 | 42050 | 42100 | 41900 | 21377 |
| 335 | 20241016 | 134700 | 45441083050 | 42050 | 42150 | 42200 | 42000 | 20072 |
| 336 | 20241016 | 134600 | 44596669650 | 42200 | 42350 | 42400 | 42150 | 16248 |
| 337 | 20241016 | 134500 | 43909719650 | 42400 | 42400 | 42400 | 42350 | 5804 |
| 338 | 20241016 | 134400 | 43663731550 | 42400 | 42400 | 42400 | 42350 | 6615 |
| 339 | 20241016 | 134300 | 43383318100 | 42400 | 42450 | 42450 | 42400 | 2128 |
| 340 | 20241016 | 134200 | 43293033950 | 42450 | 42400 | 42450 | 42400 | 2086 |
| 341 | 20241016 | 134100 | 43204569900 | 42350 | 42350 | 42400 | 42350 | 4925 |
| 342 | 20241016 | 134000 | 42995928500 | 42400 | 42350 | 42400 | 42350 | 3887 |
| 343 | 20241016 | 133900 | 42831280000 | 42400 | 42450 | 42500 | 42350 | 11417 |
| 344 | 20241016 | 133800 | 42346736450 | 42450 | 42450 | 42500 | 42450 | 1739 |
| 345 | 20241016 | 133700 | 42272900350 | 42450 | 42350 | 42500 | 42300 | 4558 |
| 346 | 20241016 | 133600 | 42079794300 | 42400 | 42350 | 42400 | 42350 | 1824 |
| 347 | 20241016 | 133500 | 42002524800 | 42350 | 42400 | 42450 | 42300 | 9050 |
| 348 | 20241016 | 133400 | 41619105150 | 42350 | 42550 | 42550 | 42350 | 4251 |
| 349 | 20241016 | 133300 | 41438764850 | 42600 | 42600 | 42600 | 42400 | 9508 |
| 350 | 20241016 | 133200 | 41034704050 | 42600 | 42800 | 42800 | 42500 | 34922 |
| 351 | 20241016 | 133100 | 39546219750 | 42850 | 42850 | 42850 | 42800 | 923 |
| 352 | 20241016 | 133000 | 39506677450 | 42850 | 42850 | 42850 | 42800 | 665 |
| 353 | 20241016 | 132900 | 39478190750 | 42850 | 42800 | 42850 | 42800 | 1542 |
| 354 | 20241016 | 132800 | 39412177150 | 42850 | 42800 | 42850 | 42800 | 1914 |
| 355 | 20241016 | 132700 | 39330247200 | 42800 | 42800 | 42850 | 42800 | 1713 |
| 356 | 20241016 | 132600 | 39256922950 | 42850 | 42800 | 42850 | 42800 | 300 |
| 357 | 20241016 | 132500 | 39244075450 | 42800 | 42900 | 42950 | 42800 | 3875 |
| 358 | 20241016 | 132400 | 39078156150 | 42900 | 42900 | 42950 | 42850 | 3219 |
| 359 | 20241016 | 132300 | 38940068550 | 42900 | 42850 | 42900 | 42850 | 1025 |
| 360 | 20241016 | 132200 | 38896106050 | 42850 | 42850 | 42950 | 42850 | 2392 |
| 361 | 20241016 | 132100 | 38793598200 | 42850 | 42850 | 42850 | 42750 | 5125 |
| 362 | 20241016 | 132000 | 38574271250 | 42850 | 42850 | 42850 | 42800 | 666 |
| 363 | 20241016 | 131900 | 38545735400 | 42850 | 42850 | 42900 | 42850 | 2069 |
| 364 | 20241016 | 131800 | 38457073450 | 42850 | 42900 | 42950 | 42850 | 2718 |
| 365 | 20241016 | 131700 | 38340461450 | 42950 | 42900 | 42950 | 42900 | 1010 |
| 366 | 20241016 | 131600 | 38297124850 | 42900 | 42900 | 42950 | 42850 | 2002 |
| 367 | 20241016 | 131500 | 38211245400 | 42850 | 42950 | 43000 | 42850 | 3980 |
| 368 | 20241016 | 131400 | 38040335850 | 42950 | 42950 | 43000 | 42900 | 2074 |
| 369 | 20241016 | 131300 | 37951253300 | 43000 | 42800 | 43000 | 42800 | 6009 |
| 370 | 20241016 | 131200 | 37693652800 | 42850 | 42700 | 42850 | 42650 | 4727 |
| 371 | 20241016 | 131100 | 37491668000 | 42700 | 42700 | 42750 | 42600 | 8414 |
| 372 | 20241016 | 131000 | 37132681100 | 42700 | 43050 | 43100 | 42700 | 16822 |
| 373 | 20241016 | 130900 | 36411038100 | 43050 | 43050 | 43100 | 43000 | 3035 |
| 374 | 20241016 | 130800 | 36280371500 | 43050 | 43100 | 43100 | 43000 | 4692 |
| 375 | 20241016 | 130700 | 36078468700 | 43050 | 43050 | 43100 | 43000 | 2740 |
| 376 | 20241016 | 130600 | 35960515600 | 43050 | 43050 | 43150 | 43000 | 12792 |
| 377 | 20241016 | 130500 | 35409922000 | 43100 | 43150 | 43200 | 43050 | 6332 |
| 378 | 20241016 | 130400 | 35136937000 | 43200 | 43250 | 43250 | 43100 | 6045 |
| 379 | 20241016 | 130300 | 34876040600 | 43200 | 43300 | 43350 | 43200 | 9270 |
| 380 | 20241016 | 130200 | 34474913750 | 43300 | 43350 | 43350 | 43300 | 12523 |
| 381 | 20241016 | 130100 | 33932088400 | 43400 | 43450 | 43450 | 43350 | 2465 |
| 382 | 20241016 | 130000 | 33825096050 | 43400 | 43400 | 43450 | 43400 | 307 |
| 383 | 20241016 | 125900 | 33811770500 | 43450 | 43350 | 43450 | 43350 | 998 |
| 384 | 20241016 | 125800 | 33768441200 | 43350 | 43350 | 43400 | 43350 | 547 |
| 385 | 20241016 | 125700 | 33744712350 | 43350 | 43350 | 43400 | 43300 | 916 |
| 386 | 20241016 | 125600 | 33705003650 | 43350 | 43350 | 43400 | 43350 | 2835 |
| 387 | 20241016 | 125500 | 33582096850 | 43350 | 43400 | 43450 | 43350 | 2527 |
| 388 | 20241016 | 125400 | 33472497650 | 43400 | 43450 | 43450 | 43400 | 849 |
| 389 | 20241016 | 125300 | 33435627000 | 43450 | 43400 | 43450 | 43400 | 1897 |
| 390 | 20241016 | 125200 | 33353277450 | 43450 | 43400 | 43450 | 43400 | 242 |
| 391 | 20241016 | 125100 | 33342768750 | 43400 | 43350 | 43450 | 43350 | 1139 |
| 392 | 20241016 | 125000 | 33293344150 | 43350 | 43400 | 43400 | 43350 | 3301 |
| 393 | 20241016 | 124900 | 33150226350 | 43350 | 43400 | 43400 | 43350 | 683 |
| 394 | 20241016 | 124800 | 33120585450 | 43400 | 43450 | 43450 | 43350 | 2510 |
| 395 | 20241016 | 124700 | 33011649500 | 43450 | 43450 | 43450 | 43400 | 711 |
| 396 | 20241016 | 124600 | 32980766500 | 43450 | 43350 | 43450 | 43350 | 1708 |
| 397 | 20241016 | 124500 | 32906652900 | 43400 | 43500 | 43500 | 43350 | 8960 |
| 398 | 20241016 | 124400 | 32517526000 | 43500 | 43500 | 43500 | 43450 | 4283 |
| 399 | 20241016 | 124300 | 32331234400 | 43500 | 43550 | 43550 | 43500 | 841 |
| 400 | 20241016 | 124200 | 32294648300 | 43550 | 43500 | 43550 | 43500 | 369 |
| 401 | 20241016 | 124100 | 32278589150 | 43550 | 43500 | 43550 | 43500 | 541 |
| 402 | 20241016 | 124000 | 32255054350 | 43500 | 43500 | 43550 | 43500 | 756 |
| 403 | 20241016 | 123900 | 32222146450 | 43550 | 43550 | 43550 | 43500 | 872 |
| 404 | 20241016 | 123800 | 32184185450 | 43550 | 43500 | 43550 | 43500 | 784 |
| 405 | 20241016 | 123700 | 32150060000 | 43550 | 43600 | 43650 | 43450 | 9636 |
| 406 | 20241016 | 123600 | 31730701000 | 43600 | 43600 | 43650 | 43550 | 1661 |
| 407 | 20241016 | 123500 | 31658293200 | 43550 | 43600 | 43650 | 43550 | 3017 |
| 408 | 20241016 | 123400 | 31526759050 | 43600 | 43650 | 43650 | 43600 | 199 |
| 409 | 20241016 | 123300 | 31518074250 | 43600 | 43650 | 43650 | 43600 | 804 |
| 410 | 20241016 | 123200 | 31483000950 | 43600 | 43650 | 43650 | 43600 | 253 |
| 411 | 20241016 | 123100 | 31471964150 | 43650 | 43650 | 43650 | 43600 | 4066 |
| 412 | 20241016 | 123000 | 31294666050 | 43600 | 43650 | 43650 | 43600 | 892 |
| 413 | 20241016 | 122900 | 31255752850 | 43650 | 43650 | 43650 | 43600 | 285 |
| 414 | 20241016 | 122800 | 31243321900 | 43600 | 43650 | 43650 | 43600 | 529 |
| 415 | 20241016 | 122700 | 31220248800 | 43650 | 43600 | 43650 | 43600 | 291 |
| 416 | 20241016 | 122600 | 31207550550 | 43650 | 43600 | 43650 | 43600 | 253 |
| 417 | 20241016 | 122500 | 31196517300 | 43650 | 43600 | 43650 | 43600 | 213 |
| 418 | 20241016 | 122400 | 31187229800 | 43600 | 43600 | 43650 | 43600 | 1646 |
| 419 | 20241016 | 122300 | 31115449100 | 43650 | 43650 | 43650 | 43600 | 652 |
| 420 | 20241016 | 122200 | 31087018000 | 43600 | 43600 | 43650 | 43600 | 391 |
| 421 | 20241016 | 122100 | 31069957450 | 43600 | 43650 | 43650 | 43600 | 178 |
| 422 | 20241016 | 122000 | 31062195150 | 43600 | 43600 | 43650 | 43550 | 1184 |
| 423 | 20241016 | 121900 | 31010583600 | 43600 | 43600 | 43650 | 43550 | 3117 |
| 424 | 20241016 | 121800 | 30874743600 | 43650 | 43650 | 43650 | 43600 | 1853 |
| 425 | 20241016 | 121700 | 30793940850 | 43600 | 43650 | 43650 | 43600 | 1336 |
| 426 | 20241016 | 121600 | 30735675750 | 43650 | 43650 | 43650 | 43600 | 1311 |
| 427 | 20241016 | 121500 | 30678462000 | 43650 | 43700 | 43750 | 43600 | 7343 |
| 428 | 20241016 | 121400 | 30357700350 | 43700 | 43750 | 43750 | 43700 | 1661 |
| 429 | 20241016 | 121300 | 30285104650 | 43750 | 43750 | 43750 | 43700 | 1144 |
| 430 | 20241016 | 121200 | 30235086500 | 43750 | 43800 | 43800 | 43700 | 2616 |
| 431 | 20241016 | 121100 | 30120626900 | 43750 | 43800 | 43850 | 43750 | 86 |
| 432 | 20241016 | 121000 | 30116862950 | 43800 | 43800 | 43850 | 43800 | 385 |
| 433 | 20241016 | 120900 | 30099998200 | 43800 | 43800 | 43800 | 43800 | 367 |
| 434 | 20241016 | 120800 | 30083923600 | 43800 | 43850 | 43850 | 43800 | 198 |
| 435 | 20241016 | 120700 | 30075248150 | 43800 | 43850 | 43850 | 43800 | 2110 |
| 436 | 20241016 | 120600 | 29982826450 | 43850 | 43800 | 43850 | 43800 | 334 |
| 437 | 20241016 | 120500 | 29968190350 | 43800 | 43750 | 43850 | 43750 | 140 |
| 438 | 20241016 | 120400 | 29962058300 | 43800 | 43750 | 43800 | 43750 | 1181 |
| 439 | 20241016 | 120300 | 29910348300 | 43800 | 43800 | 43800 | 43750 | 261 |
| 440 | 20241016 | 120200 | 29898925050 | 43750 | 43750 | 43800 | 43750 | 699 |
| 441 | 20241016 | 120100 | 29868339450 | 43750 | 43750 | 43800 | 43750 | 291 |
| 442 | 20241016 | 120000 | 29855599450 | 43750 | 43800 | 43850 | 43750 | 9399 |
| 443 | 20241016 | 115900 | 29444178950 | 43850 | 43900 | 43900 | 43800 | 3765 |
| 444 | 20241016 | 115800 | 29279085050 | 43900 | 43900 | 43900 | 43850 | 365 |
| 445 | 20241016 | 115700 | 29263065650 | 43850 | 43900 | 44000 | 43850 | 3216 |
| 446 | 20241016 | 115600 | 29121862500 | 43950 | 43950 | 44000 | 43900 | 1422 |
| 447 | 20241016 | 115500 | 29059365350 | 43950 | 43950 | 44000 | 43950 | 357 |
| 448 | 20241016 | 115400 | 29043673100 | 44000 | 43950 | 44000 | 43950 | 266 |
| 449 | 20241016 | 115300 | 29031970550 | 44000 | 44000 | 44000 | 43950 | 294 |
| 450 | 20241016 | 115200 | 29019035650 | 44000 | 44000 | 44050 | 43950 | 2341 |
| 451 | 20241016 | 115100 | 28916025900 | 44000 | 44050 | 44100 | 44000 | 1197 |
| 452 | 20241016 | 115000 | 28863297050 | 44100 | 44100 | 44100 | 44050 | 828 |
| 453 | 20241016 | 114900 | 28826790100 | 44050 | 44100 | 44100 | 44050 | 284 |
| 454 | 20241016 | 114800 | 28814266650 | 44100 | 44050 | 44100 | 44050 | 177 |
| 455 | 20241016 | 114700 | 28806469250 | 44050 | 44100 | 44100 | 44050 | 788 |
| 456 | 20241016 | 114600 | 28771723100 | 44100 | 44150 | 44150 | 44050 | 448 |
| 457 | 20241016 | 114500 | 28751965250 | 44100 | 44100 | 44150 | 44050 | 3758 |
| 458 | 20241016 | 114400 | 28586339650 | 44100 | 44000 | 44100 | 44000 | 784 |
| 459 | 20241016 | 114300 | 28551797000 | 44050 | 44050 | 44050 | 44000 | 264 |
| 460 | 20241016 | 114200 | 28540170650 | 44000 | 44050 | 44050 | 44000 | 187 |
| 461 | 20241016 | 114100 | 28531934600 | 44000 | 44000 | 44050 | 44000 | 541 |
| 462 | 20241016 | 114000 | 28508118800 | 44000 | 44050 | 44050 | 44000 | 565 |
| 463 | 20241016 | 113900 | 28483246850 | 44000 | 44050 | 44050 | 44000 | 341 |
| 464 | 20241016 | 113800 | 28468236850 | 44000 | 44050 | 44050 | 44000 | 63 |
| 465 | 20241016 | 113700 | 28465462350 | 44000 | 44050 | 44050 | 44000 | 1052 |
| 466 | 20241016 | 113600 | 28419163350 | 44000 | 44050 | 44050 | 44000 | 776 |
| 467 | 20241016 | 113500 | 28384997050 | 44050 | 44000 | 44050 | 43950 | 1588 |
| 468 | 20241016 | 113400 | 28315116850 | 44000 | 44050 | 44050 | 44000 | 1623 |
| 469 | 20241016 | 113300 | 28243671200 | 44000 | 43950 | 44100 | 43900 | 3970 |
| 470 | 20241016 | 113200 | 28068927200 | 43950 | 43900 | 43950 | 43900 | 365 |
| 471 | 20241016 | 113100 | 28052894750 | 43900 | 43900 | 43950 | 43900 | 807 |
| 472 | 20241016 | 113000 | 28017465600 | 43950 | 43950 | 43950 | 43900 | 862 |
| 473 | 20241016 | 112900 | 27979589700 | 43900 | 43950 | 43950 | 43900 | 1494 |
| 474 | 20241016 | 112800 | 27913939150 | 43900 | 43900 | 43950 | 43900 | 624 |
| 475 | 20241016 | 112700 | 27886543700 | 43900 | 43950 | 43950 | 43850 | 1940 |
| 476 | 20241016 | 112600 | 27801364500 | 43900 | 43900 | 43900 | 43850 | 626 |
| 477 | 20241016 | 112500 | 27773886350 | 43900 | 43900 | 43950 | 43900 | 129 |
| 478 | 20241016 | 112400 | 27768220450 | 43950 | 43900 | 43950 | 43900 | 595 |
| 479 | 20241016 | 112300 | 27742098500 | 43900 | 43900 | 43950 | 43850 | 460 |
| 480 | 20241016 | 112200 | 27721895550 | 43900 | 43950 | 43950 | 43850 | 961 |
| 481 | 20241016 | 112100 | 27679711100 | 43950 | 43900 | 43950 | 43850 | 2936 |
| 482 | 20241016 | 112000 | 27550827950 | 43900 | 43850 | 43900 | 43850 | 114 |
| 483 | 20241016 | 111900 | 27545826750 | 43850 | 43850 | 43900 | 43850 | 627 |
| 484 | 20241016 | 111800 | 27518307500 | 43950 | 43900 | 43950 | 43900 | 1656 |
| 485 | 20241016 | 111700 | 27445583050 | 43900 | 43900 | 43950 | 43900 | 570 |
| 486 | 20241016 | 111600 | 27420543100 | 43900 | 43850 | 43950 | 43850 | 106 |
| 487 | 20241016 | 111500 | 27415892600 | 43850 | 43850 | 43900 | 43850 | 1218 |
| 488 | 20241016 | 111400 | 27362435550 | 43850 | 43850 | 43900 | 43850 | 1195 |
| 489 | 20241016 | 111300 | 27309995650 | 43900 | 43950 | 44000 | 43850 | 4722 |
| 490 | 20241016 | 111200 | 27102644350 | 43950 | 43950 | 44000 | 43950 | 80 |
| 491 | 20241016 | 111100 | 27099126950 | 43950 | 43950 | 44000 | 43950 | 208 |
| 492 | 20241016 | 111000 | 27089983800 | 44000 | 44000 | 44000 | 43950 | 123 |
| 493 | 20241016 | 110900 | 27084576350 | 44000 | 44050 | 44050 | 43950 | 955 |
| 494 | 20241016 | 110800 | 27042559350 | 44000 | 44000 | 44050 | 44000 | 650 |
| 495 | 20241016 | 110700 | 27013937250 | 44000 | 44000 | 44050 | 44000 | 230 |
| 496 | 20241016 | 110600 | 27003815150 | 44000 | 44050 | 44050 | 44000 | 1102 |
| 497 | 20241016 | 110500 | 26955310650 | 44050 | 44050 | 44050 | 44000 | 74 |
| 498 | 20241016 | 110400 | 26952051300 | 44000 | 43950 | 44000 | 43900 | 1177 |
| 499 | 20241016 | 110300 | 26900315650 | 43950 | 43950 | 43950 | 43900 | 734 |
| 500 | 20241016 | 110200 | 26868090650 | 43900 | 43900 | 43950 | 43900 | 151 |
| 501 | 20241016 | 110100 | 26861458100 | 43900 | 43900 | 43950 | 43900 | 831 |
| 502 | 20241016 | 110000 | 26824976750 | 43900 | 43900 | 43900 | 43850 | 419 |
| 503 | 20241016 | 105900 | 26806601050 | 43850 | 43850 | 43900 | 43850 | 710 |
| 504 | 20241016 | 105800 | 26775444050 | 43850 | 43850 | 43900 | 43850 | 394 |
| 505 | 20241016 | 105700 | 26758165750 | 43850 | 43900 | 43950 | 43850 | 2173 |
| 506 | 20241016 | 105600 | 26662810300 | 43900 | 43950 | 43950 | 43850 | 3533 |
| 507 | 20241016 | 105500 | 26507714500 | 43950 | 43950 | 43950 | 43900 | 707 |
| 508 | 20241016 | 105400 | 26476665000 | 43900 | 43950 | 43950 | 43900 | 856 |
| 509 | 20241016 | 105300 | 26439055500 | 43900 | 43950 | 44000 | 43900 | 1540 |
| 510 | 20241016 | 105200 | 26371377200 | 44000 | 43950 | 44000 | 43950 | 763 |
| 511 | 20241016 | 105100 | 26337829900 | 43950 | 43850 | 43950 | 43850 | 2990 |
| 512 | 20241016 | 105000 | 26206493250 | 43900 | 43950 | 43950 | 43850 | 7501 |
| 513 | 20241016 | 104900 | 25877387300 | 43950 | 44050 | 44050 | 43900 | 10254 |
| 514 | 20241016 | 104800 | 25426380200 | 44000 | 44000 | 44100 | 44000 | 3638 |
| 515 | 20241016 | 104700 | 25266168950 | 44000 | 44000 | 44050 | 44000 | 876 |
| 516 | 20241016 | 104600 | 25227620750 | 44000 | 44000 | 44050 | 44000 | 625 |
| 517 | 20241016 | 104500 | 25200118650 | 44000 | 44050 | 44100 | 44000 | 4762 |
| 518 | 20241016 | 104400 | 24990435550 | 44100 | 44150 | 44150 | 44100 | 3924 |
| 519 | 20241016 | 104300 | 24817379200 | 44100 | 44150 | 44150 | 44100 | 486 |
| 520 | 20241016 | 104200 | 24795927200 | 44100 | 44150 | 44150 | 44100 | 296 |
| 521 | 20241016 | 104100 | 24782859850 | 44150 | 44150 | 44200 | 44150 | 698 |
| 522 | 20241016 | 104000 | 24752041450 | 44150 | 44150 | 44200 | 44100 | 2020 |
| 523 | 20241016 | 103900 | 24662866550 | 44150 | 44100 | 44150 | 44100 | 1355 |
| 524 | 20241016 | 103800 | 24603049350 | 44100 | 44100 | 44150 | 44100 | 219 |
| 525 | 20241016 | 103700 | 24593388600 | 44150 | 44100 | 44150 | 44100 | 1375 |
| 526 | 20241016 | 103600 | 24532749350 | 44050 | 44050 | 44100 | 44050 | 568 |
| 527 | 20241016 | 103500 | 24507725150 | 44050 | 44050 | 44100 | 44050 | 1750 |
| 528 | 20241016 | 103400 | 24430611200 | 44050 | 44050 | 44100 | 44050 | 432 |
| 529 | 20241016 | 103300 | 24411577700 | 44050 | 44100 | 44100 | 44000 | 645 |
| 530 | 20241016 | 103200 | 24383160300 | 44050 | 44100 | 44100 | 44050 | 3405 |
| 531 | 20241016 | 103100 | 24233167700 | 44100 | 44100 | 44100 | 44050 | 252 |
| 532 | 20241016 | 103000 | 24222062500 | 44050 | 44100 | 44100 | 44050 | 1545 |
| 533 | 20241016 | 102900 | 24153960750 | 44100 | 44050 | 44100 | 44050 | 675 |
| 534 | 20241016 | 102800 | 24124220850 | 44050 | 44050 | 44100 | 44050 | 164 |
| 535 | 20241016 | 102700 | 24116994950 | 44050 | 44050 | 44100 | 44050 | 553 |
| 536 | 20241016 | 102600 | 24092614850 | 44100 | 44100 | 44100 | 44050 | 842 |
| 537 | 20241016 | 102500 | 24055503350 | 44050 | 44100 | 44150 | 44050 | 487 |
| 538 | 20241016 | 102400 | 24034025750 | 44150 | 44150 | 44150 | 44050 | 3079 |
| 539 | 20241016 | 102300 | 23898241550 | 44150 | 44100 | 44150 | 44100 | 207 |
| 540 | 20241016 | 102200 | 23889103950 | 44100 | 44100 | 44150 | 44100 | 1190 |
| 541 | 20241016 | 102100 | 23836616850 | 44150 | 44100 | 44150 | 44100 | 540 |
| 542 | 20241016 | 102000 | 23812784800 | 44150 | 44150 | 44150 | 44100 | 244 |
| 543 | 20241016 | 101900 | 23802018050 | 44100 | 44100 | 44150 | 44100 | 469 |
| 544 | 20241016 | 101800 | 23781330700 | 44100 | 44100 | 44150 | 44100 | 1033 |
| 545 | 20241016 | 101700 | 23735768700 | 44100 | 44050 | 44100 | 44050 | 1431 |
| 546 | 20241016 | 101600 | 23672726850 | 44050 | 44150 | 44200 | 44000 | 4990 |
| 547 | 20241016 | 101500 | 23452762100 | 44150 | 44200 | 44200 | 44150 | 176 |
| 548 | 20241016 | 101400 | 23444989950 | 44200 | 44100 | 44200 | 44100 | 769 |
| 549 | 20241016 | 101300 | 23411038200 | 44100 | 44100 | 44150 | 44100 | 720 |
| 550 | 20241016 | 101200 | 23379280150 | 44100 | 44000 | 44100 | 43950 | 10212 |
| 551 | 20241016 | 101100 | 22929734500 | 44000 | 44100 | 44150 | 44000 | 6324 |
| 552 | 20241016 | 101000 | 22651175800 | 44100 | 44100 | 44150 | 44100 | 1668 |
| 553 | 20241016 | 100900 | 22577613000 | 44150 | 44100 | 44150 | 44100 | 496 |
| 554 | 20241016 | 100800 | 22555730800 | 44100 | 44100 | 44150 | 44100 | 2927 |
| 555 | 20241016 | 100700 | 22426647300 | 44100 | 44100 | 44150 | 44100 | 527 |
| 556 | 20241016 | 100600 | 22403397150 | 44100 | 44150 | 44200 | 44100 | 3564 |
| 557 | 20241016 | 100500 | 22246152100 | 44150 | 44200 | 44200 | 44150 | 1722 |
| 558 | 20241016 | 100400 | 22170124650 | 44150 | 44150 | 44200 | 44150 | 270 |
| 559 | 20241016 | 100300 | 22158201250 | 44150 | 44150 | 44150 | 44100 | 968 |
| 560 | 20241016 | 100200 | 22115471450 | 44100 | 44150 | 44200 | 44100 | 4150 |
| 561 | 20241016 | 100100 | 21932274550 | 44200 | 44250 | 44250 | 44150 | 2716 |
| 562 | 20241016 | 100000 | 21812244400 | 44200 | 44250 | 44300 | 44200 | 388 |
| 563 | 20241016 | 095900 | 21795074450 | 44250 | 44300 | 44300 | 44200 | 3400 |
| 564 | 20241016 | 095800 | 21644676150 | 44250 | 44250 | 44300 | 44200 | 2897 |
| 565 | 20241016 | 095700 | 21516462150 | 44250 | 44250 | 44300 | 44200 | 3034 |
| 566 | 20241016 | 095600 | 21382107550 | 44250 | 44300 | 44300 | 44200 | 2046 |
| 567 | 20241016 | 095500 | 21291567100 | 44250 | 44200 | 44300 | 44200 | 1605 |
| 568 | 20241016 | 095400 | 21220540400 | 44250 | 44250 | 44300 | 44200 | 3282 |
| 569 | 20241016 | 095300 | 21075409600 | 44300 | 44300 | 44300 | 44200 | 2793 |
| 570 | 20241016 | 095200 | 20951789600 | 44300 | 44350 | 44350 | 44300 | 2514 |
| 571 | 20241016 | 095100 | 20840390100 | 44350 | 44400 | 44400 | 44350 | 2565 |
| 572 | 20241016 | 095000 | 20726624750 | 44400 | 44400 | 44450 | 44350 | 2735 |
| 573 | 20241016 | 094900 | 20605181100 | 44450 | 44450 | 44500 | 44400 | 4148 |
| 574 | 20241016 | 094800 | 20420826550 | 44500 | 44500 | 44500 | 44450 | 848 |
| 575 | 20241016 | 094700 | 20383114900 | 44450 | 44500 | 44550 | 44450 | 1906 |
| 576 | 20241016 | 094600 | 20298304200 | 44500 | 44500 | 44550 | 44500 | 692 |
| 577 | 20241016 | 094500 | 20267507800 | 44500 | 44550 | 44550 | 44450 | 1851 |
| 578 | 20241016 | 094400 | 20185129050 | 44550 | 44550 | 44550 | 44500 | 839 |
| 579 | 20241016 | 094300 | 20147789850 | 44500 | 44500 | 44550 | 44450 | 4062 |
| 580 | 20241016 | 094200 | 19966987200 | 44550 | 44450 | 44550 | 44450 | 824 |
| 581 | 20241016 | 094100 | 19930300050 | 44500 | 44650 | 44650 | 44450 | 9200 |
| 582 | 20241016 | 094000 | 19520352000 | 44650 | 44650 | 44700 | 44650 | 1569 |
| 583 | 20241016 | 093900 | 19450295400 | 44650 | 44650 | 44750 | 44650 | 5322 |
| 584 | 20241016 | 093800 | 19212474350 | 44650 | 44750 | 44750 | 44650 | 3811 |
| 585 | 20241016 | 093700 | 19042162050 | 44750 | 44750 | 44750 | 44700 | 1785 |
| 586 | 20241016 | 093600 | 18962299450 | 44750 | 44750 | 44800 | 44700 | 2200 |
| 587 | 20241016 | 093500 | 18863894300 | 44750 | 44700 | 44800 | 44650 | 7477 |
| 588 | 20241016 | 093400 | 18529646400 | 44750 | 44750 | 44800 | 44700 | 5658 |
| 589 | 20241016 | 093300 | 18276601050 | 44800 | 44800 | 44850 | 44750 | 13758 |
| 590 | 20241016 | 093200 | 17660195350 | 44850 | 44900 | 44900 | 44800 | 9400 |
| 591 | 20241016 | 093100 | 17238589700 | 44900 | 45000 | 45050 | 44800 | 24960 |
| 592 | 20241016 | 093000 | 16118027100 | 45000 | 44950 | 45050 | 44850 | 56520 |
| 593 | 20241016 | 092900 | 13575379550 | 44950 | 44850 | 44950 | 44800 | 12635 |
| 594 | 20241016 | 092800 | 13008256050 | 44900 | 44800 | 44950 | 44800 | 22790 |
| 595 | 20241016 | 092700 | 11985080250 | 44800 | 44450 | 44850 | 44450 | 29299 |
| 596 | 20241016 | 092600 | 10676438850 | 44450 | 44450 | 44500 | 44450 | 2057 |
| 597 | 20241016 | 092500 | 10584916650 | 44450 | 44600 | 44600 | 44400 | 6897 |
| 598 | 20241016 | 092400 | 10277730050 | 44600 | 44450 | 44650 | 44400 | 17091 |
| 599 | 20241016 | 092300 | 9516563500 | 44400 | 44450 | 44450 | 44400 | 6436 |
| 600 | 20241016 | 092200 | 9230664000 | 44400 | 44400 | 44450 | 44400 | 3025 |
| 601 | 20241016 | 092100 | 9096339300 | 44400 | 44450 | 44500 | 44400 | 4162 |
| 602 | 20241016 | 092000 | 8911302650 | 44450 | 44400 | 44550 | 44400 | 15889 |
| 603 | 20241016 | 091900 | 8204749750 | 44300 | 44050 | 44350 | 44050 | 13050 |
| 604 | 20241016 | 091800 | 7627532200 | 44150 | 44100 | 44150 | 44050 | 2872 |
| 605 | 20241016 | 091700 | 7500876050 | 44050 | 43850 | 44150 | 43850 | 5734 |
| 606 | 20241016 | 091600 | 7248869600 | 43900 | 44000 | 44000 | 43850 | 5643 |
| 607 | 20241016 | 091500 | 7001081700 | 43950 | 44050 | 44050 | 43950 | 2820 |
| 608 | 20241016 | 091400 | 6877019250 | 44050 | 43950 | 44050 | 43950 | 3720 |
| 609 | 20241016 | 091300 | 6713314850 | 43950 | 43950 | 44000 | 43900 | 2987 |
| 610 | 20241016 | 091200 | 6582090750 | 43950 | 43950 | 44000 | 43900 | 4998 |
| 611 | 20241016 | 091100 | 6362340700 | 43950 | 43950 | 44000 | 43950 | 2434 |
| 612 | 20241016 | 091000 | 6255335950 | 44000 | 44050 | 44050 | 43950 | 4103 |
| 613 | 20241016 | 090900 | 6074763400 | 44000 | 43950 | 44050 | 43950 | 2650 |
| 614 | 20241016 | 090800 | 5958179550 | 43950 | 44150 | 44150 | 43950 | 10365 |
| 615 | 20241016 | 090700 | 5501603950 | 44100 | 44150 | 44150 | 44100 | 2619 |
| 616 | 20241016 | 090600 | 5386097950 | 44150 | 44200 | 44250 | 44100 | 3494 |
| 617 | 20241016 | 090500 | 5231727800 | 44250 | 44250 | 44300 | 44150 | 11649 |
| 618 | 20241016 | 090400 | 4716567250 | 44200 | 44150 | 44250 | 44100 | 5452 |
| 619 | 20241016 | 090300 | 4475751300 | 44150 | 44200 | 44200 | 44100 | 10475 |
| 620 | 20241016 | 090200 | 4013190700 | 44200 | 44200 | 44250 | 44150 | 14940 |
| 621 | 20241016 | 090100 | 3352791650 | 44200 | 44600 | 44750 | 44150 | 24924 |
| 622 | 20241016 | 090000 | 2245644850 | 44550 | 44500 | 44700 | 44450 | 50161 |