32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 190400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 1547 |
| 3 | 20241022 | 190300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20241022 | 190200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20241022 | 190100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20241022 | 190000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20241022 | 185900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20241022 | 185800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20241022 | 185700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20241022 | 185600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20241022 | 185500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20241022 | 185400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20241022 | 185300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20241022 | 185200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20241022 | 185100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20241022 | 185000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20241022 | 184900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20241022 | 184800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20241022 | 184700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20241022 | 184600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20241022 | 184500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20241022 | 184400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20241022 | 184300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20241022 | 184200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20241022 | 184100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20241022 | 184000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20241022 | 183900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20241022 | 183800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20241022 | 183700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20241022 | 183600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20241022 | 183500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20241022 | 183400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 1547 |
| 33 | 20241022 | 183300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20241022 | 183200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20241022 | 183100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20241022 | 183000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20241022 | 182900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20241022 | 182800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20241022 | 182700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20241022 | 182600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20241022 | 182500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20241022 | 182400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20241022 | 182300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20241022 | 182200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20241022 | 182100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20241022 | 182000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20241022 | 181900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20241022 | 181800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20241022 | 181700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20241022 | 181600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20241022 | 181500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20241022 | 181400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20241022 | 181300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20241022 | 181200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20241022 | 181100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20241022 | 181000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20241022 | 180900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20241022 | 180800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20241022 | 180700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20241022 | 180600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20241022 | 180500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20241022 | 180400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 1547 |
| 63 | 20241022 | 180300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20241022 | 180200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20241022 | 180100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20241022 | 180000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20241022 | 175900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20241022 | 175800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20241022 | 175700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20241022 | 175600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20241022 | 175500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20241022 | 175400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20241022 | 175300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20241022 | 175200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20241022 | 175100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20241022 | 175000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20241022 | 174900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20241022 | 174800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20241022 | 174700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20241022 | 174600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20241022 | 174500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20241022 | 174400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20241022 | 174300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20241022 | 174200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20241022 | 174100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20241022 | 174000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20241022 | 173900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20241022 | 173800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20241022 | 173700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20241022 | 173600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20241022 | 173500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20241022 | 173400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 1547 |
| 93 | 20241022 | 173300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20241022 | 173200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20241022 | 173100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20241022 | 173000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20241022 | 172900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20241022 | 172800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20241022 | 172700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20241022 | 172600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20241022 | 172500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20241022 | 172400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20241022 | 172300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20241022 | 172200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20241022 | 172100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20241022 | 172000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20241022 | 171900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20241022 | 171800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20241022 | 171700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20241022 | 171600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20241022 | 171500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20241022 | 171400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20241022 | 171300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20241022 | 171200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20241022 | 171100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20241022 | 171000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20241022 | 170900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20241022 | 170800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20241022 | 170700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20241022 | 170600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20241022 | 170500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20241022 | 170400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 1547 |
| 123 | 20241022 | 170300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20241022 | 170200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20241022 | 170100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20241022 | 170000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20241022 | 165900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20241022 | 165800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20241022 | 165700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20241022 | 165600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20241022 | 165500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20241022 | 165400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20241022 | 165300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20241022 | 165200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20241022 | 165100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20241022 | 165000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20241022 | 164900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20241022 | 164800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20241022 | 164700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20241022 | 164600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20241022 | 164500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20241022 | 164400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20241022 | 164300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20241022 | 164200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20241022 | 164100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20241022 | 164000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20241022 | 163900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20241022 | 163800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20241022 | 163700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20241022 | 163600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20241022 | 163500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20241022 | 163400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 1547 |
| 153 | 20241022 | 163300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20241022 | 163200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20241022 | 163100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20241022 | 163000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20241022 | 162900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20241022 | 162800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20241022 | 162700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20241022 | 162600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20241022 | 162500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20241022 | 162400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20241022 | 162300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20241022 | 162200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20241022 | 162100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20241022 | 162000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20241022 | 161900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20241022 | 161800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20241022 | 161700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20241022 | 161600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20241022 | 161500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20241022 | 161400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20241022 | 161300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20241022 | 161200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20241022 | 161100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20241022 | 161000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20241022 | 160900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20241022 | 160800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20241022 | 160700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20241022 | 160600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20241022 | 160500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20241022 | 160400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 1547 |
| 183 | 20241022 | 160300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20241022 | 160200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20241022 | 160100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20241022 | 160000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20241022 | 155900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20241022 | 155800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20241022 | 155700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20241022 | 155600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20241022 | 155500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20241022 | 155400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20241022 | 155300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20241022 | 155200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20241022 | 155100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20241022 | 155000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20241022 | 154900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20241022 | 154800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20241022 | 154700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20241022 | 154600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20241022 | 154500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20241022 | 154400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20241022 | 154300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20241022 | 154200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20241022 | 154100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20241022 | 154000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20241022 | 153900 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20241022 | 153800 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20241022 | 153700 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20241022 | 153600 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20241022 | 153500 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20241022 | 153400 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 1547 |
| 213 | 20241022 | 153300 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20241022 | 153200 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20241022 | 153100 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20241022 | 153000 | 3915697700 | 44200 | 44200 | 44200 | 44200 | 1547 |
| 217 | 20241022 | 152900 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20241022 | 152800 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20241022 | 152700 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20241022 | 152600 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20241022 | 152500 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20241022 | 152400 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20241022 | 152300 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20241022 | 152200 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20241022 | 152100 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20241022 | 152000 | 3847320300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20241022 | 151900 | 3847320300 | 44350 | 44250 | 44400 | 44200 | 187 |
| 228 | 20241022 | 151800 | 3839045100 | 44400 | 44250 | 44400 | 44250 | 755 |
| 229 | 20241022 | 151700 | 3805572900 | 44250 | 44350 | 44350 | 44250 | 876 |
| 230 | 20241022 | 151600 | 3766759600 | 44350 | 44350 | 44350 | 44300 | 355 |
| 231 | 20241022 | 151500 | 3751025400 | 44350 | 44400 | 44400 | 44300 | 208 |
| 232 | 20241022 | 151400 | 3741795900 | 44400 | 44400 | 44400 | 44300 | 253 |
| 233 | 20241022 | 151300 | 3730570900 | 44350 | 44350 | 44400 | 44300 | 212 |
| 234 | 20241022 | 151200 | 3721165100 | 44400 | 44350 | 44400 | 44300 | 182 |
| 235 | 20241022 | 151100 | 3713090650 | 44350 | 44350 | 44400 | 44350 | 199 |
| 236 | 20241022 | 151000 | 3704264650 | 44300 | 44350 | 44400 | 44300 | 281 |
| 237 | 20241022 | 150900 | 3691796800 | 44350 | 44350 | 44350 | 44300 | 169 |
| 238 | 20241022 | 150800 | 3684301700 | 44350 | 44300 | 44350 | 44250 | 194 |
| 239 | 20241022 | 150700 | 3675707100 | 44300 | 44300 | 44300 | 44250 | 180 |
| 240 | 20241022 | 150600 | 3667733500 | 44300 | 44300 | 44300 | 44250 | 139 |
| 241 | 20241022 | 150500 | 3661575850 | 44300 | 44300 | 44300 | 44250 | 185 |
| 242 | 20241022 | 150400 | 3653380450 | 44300 | 44350 | 44350 | 44250 | 501 |
| 243 | 20241022 | 150300 | 3631180750 | 44350 | 44350 | 44350 | 44350 | 149 |
| 244 | 20241022 | 150200 | 3624572600 | 44350 | 44350 | 44350 | 44300 | 142 |
| 245 | 20241022 | 150100 | 3618275250 | 44350 | 44350 | 44350 | 44350 | 156 |
| 246 | 20241022 | 150000 | 3611356650 | 44350 | 44300 | 44350 | 44300 | 296 |
| 247 | 20241022 | 145900 | 3598234650 | 44350 | 44350 | 44350 | 44300 | 124 |
| 248 | 20241022 | 145800 | 3592735300 | 44350 | 44350 | 44350 | 44350 | 294 |
| 249 | 20241022 | 145700 | 3579696400 | 44350 | 44250 | 44350 | 44200 | 506 |
| 250 | 20241022 | 145600 | 3557290600 | 44250 | 44250 | 44300 | 44250 | 368 |
| 251 | 20241022 | 145500 | 3541006300 | 44200 | 44250 | 44250 | 44200 | 417 |
| 252 | 20241022 | 145400 | 3522565400 | 44250 | 44200 | 44250 | 44200 | 147 |
| 253 | 20241022 | 145300 | 3516061050 | 44250 | 44200 | 44250 | 44200 | 162 |
| 254 | 20241022 | 145200 | 3508897500 | 44200 | 44200 | 44250 | 44200 | 194 |
| 255 | 20241022 | 145100 | 3500313750 | 44250 | 44200 | 44250 | 44200 | 225 |
| 256 | 20241022 | 145000 | 3490363900 | 44250 | 44250 | 44300 | 44250 | 315 |
| 257 | 20241022 | 144900 | 3476424250 | 44250 | 44200 | 44250 | 44200 | 165 |
| 258 | 20241022 | 144800 | 3469123050 | 44250 | 44200 | 44300 | 44200 | 146 |
| 259 | 20241022 | 144700 | 3462660950 | 44200 | 44250 | 44300 | 44150 | 866 |
| 260 | 20241022 | 144600 | 3424352200 | 44300 | 44300 | 44300 | 44250 | 191 |
| 261 | 20241022 | 144500 | 3415895600 | 44300 | 44300 | 44300 | 44300 | 130 |
| 262 | 20241022 | 144400 | 3410136600 | 44300 | 44300 | 44300 | 44250 | 558 |
| 263 | 20241022 | 144300 | 3385433750 | 44250 | 44250 | 44250 | 44200 | 477 |
| 264 | 20241022 | 144200 | 3364327050 | 44250 | 44200 | 44250 | 44200 | 209 |
| 265 | 20241022 | 144100 | 3355085050 | 44250 | 44200 | 44250 | 44200 | 108 |
| 266 | 20241022 | 144000 | 3350306400 | 44250 | 44250 | 44250 | 44200 | 114 |
| 267 | 20241022 | 143900 | 3345262700 | 44250 | 44250 | 44300 | 44250 | 187 |
| 268 | 20241022 | 143800 | 3336986050 | 44250 | 44250 | 44250 | 44200 | 69 |
| 269 | 20241022 | 143700 | 3333932850 | 44250 | 44250 | 44250 | 44200 | 286 |
| 270 | 20241022 | 143600 | 3321282800 | 44250 | 44250 | 44250 | 44250 | 164 |
| 271 | 20241022 | 143500 | 3314025800 | 44250 | 44250 | 44250 | 44200 | 179 |
| 272 | 20241022 | 143400 | 3306109800 | 44250 | 44250 | 44250 | 44250 | 171 |
| 273 | 20241022 | 143300 | 3298543050 | 44250 | 44200 | 44250 | 44200 | 246 |
| 274 | 20241022 | 143200 | 3287663850 | 44200 | 44250 | 44250 | 44200 | 87 |
| 275 | 20241022 | 143100 | 3283814950 | 44250 | 44250 | 44250 | 44250 | 165 |
| 276 | 20241022 | 143000 | 3276513700 | 44250 | 44250 | 44300 | 44200 | 234 |
| 277 | 20241022 | 142900 | 3266164400 | 44250 | 44200 | 44300 | 44200 | 861 |
| 278 | 20241022 | 142800 | 3228038550 | 44200 | 44300 | 44300 | 44200 | 217 |
| 279 | 20241022 | 142700 | 3218435550 | 44300 | 44100 | 44300 | 44050 | 758 |
| 280 | 20241022 | 142600 | 3184892950 | 44100 | 44150 | 44150 | 44100 | 117 |
| 281 | 20241022 | 142500 | 3179732900 | 44150 | 44100 | 44150 | 44100 | 167 |
| 282 | 20241022 | 142400 | 3172362450 | 44100 | 44100 | 44100 | 44050 | 326 |
| 283 | 20241022 | 142300 | 3157996600 | 44050 | 44100 | 44100 | 44050 | 203 |
| 284 | 20241022 | 142200 | 3149049300 | 44100 | 44100 | 44100 | 44050 | 140 |
| 285 | 20241022 | 142100 | 3142875850 | 44100 | 44150 | 44150 | 44050 | 245 |
| 286 | 20241022 | 142000 | 3132067200 | 44150 | 44100 | 44150 | 44100 | 96 |
| 287 | 20241022 | 141900 | 3127830850 | 44100 | 44100 | 44100 | 44000 | 286 |
| 288 | 20241022 | 141800 | 3115227800 | 44100 | 44100 | 44100 | 44100 | 110 |
| 289 | 20241022 | 141700 | 3110376800 | 44100 | 44050 | 44150 | 44050 | 222 |
| 290 | 20241022 | 141600 | 3100588900 | 44150 | 44150 | 44150 | 44100 | 215 |
| 291 | 20241022 | 141500 | 3091103450 | 44150 | 44100 | 44150 | 44050 | 294 |
| 292 | 20241022 | 141400 | 3078138350 | 44100 | 44150 | 44200 | 44100 | 258 |
| 293 | 20241022 | 141300 | 3066752850 | 44200 | 44150 | 44300 | 44100 | 117 |
| 294 | 20241022 | 141200 | 3061585750 | 44150 | 44250 | 44250 | 44150 | 239 |
| 295 | 20241022 | 141100 | 3051025150 | 44250 | 44200 | 44250 | 44150 | 111 |
| 296 | 20241022 | 141000 | 3046116900 | 44200 | 44200 | 44200 | 44150 | 147 |
| 297 | 20241022 | 140900 | 3039624200 | 44150 | 44200 | 44200 | 44150 | 205 |
| 298 | 20241022 | 140800 | 3030567750 | 44200 | 44200 | 44250 | 44200 | 269 |
| 299 | 20241022 | 140700 | 3018677100 | 44250 | 44350 | 44350 | 44200 | 88 |
| 300 | 20241022 | 140600 | 3014779400 | 44350 | 44150 | 44400 | 44150 | 760 |
| 301 | 20241022 | 140500 | 2981066150 | 44200 | 44200 | 44250 | 44200 | 105 |
| 302 | 20241022 | 140400 | 2976422550 | 44250 | 44400 | 44400 | 44250 | 130 |
| 303 | 20241022 | 140300 | 2970660400 | 44400 | 44400 | 44400 | 44200 | 221 |
| 304 | 20241022 | 140200 | 2960866900 | 44400 | 44300 | 44400 | 44250 | 83 |
| 305 | 20241022 | 140100 | 2957192500 | 44300 | 44350 | 44400 | 44300 | 177 |
| 306 | 20241022 | 140000 | 2949346300 | 44350 | 44250 | 44350 | 44250 | 176 |
| 307 | 20241022 | 135900 | 2941546650 | 44250 | 44350 | 44350 | 44250 | 121 |
| 308 | 20241022 | 135800 | 2936190700 | 44350 | 44300 | 44350 | 44250 | 156 |
| 309 | 20241022 | 135700 | 2929276650 | 44350 | 44350 | 44350 | 44250 | 129 |
| 310 | 20241022 | 135600 | 2923562800 | 44250 | 44350 | 44350 | 44250 | 215 |
| 311 | 20241022 | 135500 | 2914039000 | 44350 | 44300 | 44350 | 44250 | 205 |
| 312 | 20241022 | 135400 | 2904958050 | 44300 | 44350 | 44400 | 44300 | 180 |
| 313 | 20241022 | 135300 | 2896977200 | 44350 | 44300 | 44350 | 44300 | 100 |
| 314 | 20241022 | 135200 | 2892542500 | 44350 | 44400 | 44400 | 44300 | 81 |
| 315 | 20241022 | 135100 | 2888949400 | 44400 | 44450 | 44450 | 44400 | 144 |
| 316 | 20241022 | 135000 | 2882554950 | 44350 | 44450 | 44450 | 44300 | 205 |
| 317 | 20241022 | 134900 | 2873456850 | 44400 | 44400 | 44450 | 44400 | 73 |
| 318 | 20241022 | 134800 | 2870214300 | 44400 | 44350 | 44400 | 44350 | 130 |
| 319 | 20241022 | 134700 | 2864446100 | 44350 | 44400 | 44400 | 44300 | 144 |
| 320 | 20241022 | 134600 | 2858057100 | 44400 | 44300 | 44400 | 44300 | 35 |
| 321 | 20241022 | 134500 | 2856506500 | 44300 | 44350 | 44400 | 44300 | 223 |
| 322 | 20241022 | 134400 | 2846615350 | 44350 | 44300 | 44400 | 44300 | 136 |
| 323 | 20241022 | 134300 | 2840588500 | 44300 | 44400 | 44400 | 44300 | 66 |
| 324 | 20241022 | 134200 | 2837663350 | 44400 | 44300 | 44400 | 44300 | 226 |
| 325 | 20241022 | 134100 | 2827640750 | 44300 | 44300 | 44300 | 44250 | 70 |
| 326 | 20241022 | 134000 | 2824540100 | 44350 | 44350 | 44350 | 44350 | 53 |
| 327 | 20241022 | 133900 | 2822189550 | 44350 | 44350 | 44350 | 44350 | 185 |
| 328 | 20241022 | 133800 | 2813984800 | 44350 | 44400 | 44400 | 44350 | 63 |
| 329 | 20241022 | 133700 | 2811188650 | 44350 | 44350 | 44400 | 44300 | 283 |
| 330 | 20241022 | 133600 | 2798639050 | 44350 | 44350 | 44350 | 44300 | 232 |
| 331 | 20241022 | 133500 | 2788354550 | 44350 | 44350 | 44350 | 44300 | 93 |
| 332 | 20241022 | 133400 | 2784230800 | 44350 | 44400 | 44400 | 44350 | 103 |
| 333 | 20241022 | 133300 | 2779660400 | 44400 | 44300 | 44400 | 44300 | 90 |
| 334 | 20241022 | 133200 | 2775668700 | 44300 | 44350 | 44350 | 44250 | 152 |
| 335 | 20241022 | 133100 | 2768934000 | 44350 | 44300 | 44350 | 44300 | 108 |
| 336 | 20241022 | 133000 | 2764146750 | 44300 | 44300 | 44300 | 44300 | 93 |
| 337 | 20241022 | 132900 | 2760026850 | 44300 | 44400 | 44400 | 44300 | 172 |
| 338 | 20241022 | 132800 | 2752399250 | 44400 | 44400 | 44400 | 44350 | 122 |
| 339 | 20241022 | 132700 | 2746984450 | 44400 | 44350 | 44400 | 44300 | 214 |
| 340 | 20241022 | 132600 | 2737496450 | 44350 | 44400 | 44400 | 44350 | 153 |
| 341 | 20241022 | 132500 | 2730706850 | 44400 | 44300 | 44400 | 44300 | 221 |
| 342 | 20241022 | 132400 | 2720908800 | 44300 | 44350 | 44350 | 44300 | 79 |
| 343 | 20241022 | 132300 | 2717405350 | 44300 | 44350 | 44350 | 44300 | 158 |
| 344 | 20241022 | 132200 | 2710405350 | 44300 | 44300 | 44300 | 44250 | 96 |
| 345 | 20241022 | 132100 | 2706153350 | 44300 | 44300 | 44300 | 44300 | 59 |
| 346 | 20241022 | 132000 | 2703539650 | 44300 | 44250 | 44400 | 44250 | 295 |
| 347 | 20241022 | 131900 | 2690452100 | 44300 | 44300 | 44300 | 44300 | 51 |
| 348 | 20241022 | 131800 | 2688192800 | 44300 | 44400 | 44400 | 44300 | 173 |
| 349 | 20241022 | 131700 | 2680519200 | 44350 | 44300 | 44350 | 44300 | 216 |
| 350 | 20241022 | 131600 | 2670944300 | 44300 | 44350 | 44400 | 44300 | 37 |
| 351 | 20241022 | 131500 | 2669304550 | 44400 | 44400 | 44400 | 44350 | 160 |
| 352 | 20241022 | 131400 | 2662203600 | 44400 | 44400 | 44400 | 44300 | 182 |
| 353 | 20241022 | 131300 | 2654134900 | 44300 | 44350 | 44400 | 44300 | 81 |
| 354 | 20241022 | 131200 | 2650541450 | 44350 | 44350 | 44350 | 44300 | 124 |
| 355 | 20241022 | 131100 | 2645042550 | 44350 | 44400 | 44450 | 44350 | 146 |
| 356 | 20241022 | 131000 | 2638557400 | 44400 | 44400 | 44400 | 44350 | 154 |
| 357 | 20241022 | 130900 | 2631720300 | 44400 | 44500 | 44500 | 44400 | 102 |
| 358 | 20241022 | 130800 | 2627187200 | 44400 | 44500 | 44500 | 44400 | 109 |
| 359 | 20241022 | 130700 | 2622338000 | 44500 | 44500 | 44500 | 44300 | 281 |
| 360 | 20241022 | 130600 | 2609862400 | 44450 | 44500 | 44500 | 44400 | 126 |
| 361 | 20241022 | 130500 | 2604264300 | 44500 | 44400 | 44500 | 44400 | 184 |
| 362 | 20241022 | 130400 | 2596085700 | 44450 | 44550 | 44550 | 44450 | 119 |
| 363 | 20241022 | 130300 | 2590789950 | 44500 | 44550 | 44550 | 44500 | 52 |
| 364 | 20241022 | 130200 | 2588474450 | 44450 | 44550 | 44550 | 44450 | 331 |
| 365 | 20241022 | 130100 | 2573748200 | 44550 | 44500 | 44550 | 44500 | 85 |
| 366 | 20241022 | 130000 | 2569962400 | 44500 | 44500 | 44500 | 44450 | 170 |
| 367 | 20241022 | 125900 | 2562402650 | 44500 | 44500 | 44500 | 44450 | 157 |
| 368 | 20241022 | 125800 | 2555416250 | 44500 | 44450 | 44500 | 44450 | 237 |
| 369 | 20241022 | 125700 | 2544880050 | 44550 | 44600 | 44600 | 44500 | 41 |
| 370 | 20241022 | 125600 | 2543051850 | 44600 | 44600 | 44600 | 44450 | 560 |
| 371 | 20241022 | 125500 | 2518137500 | 44600 | 44550 | 44600 | 44500 | 83 |
| 372 | 20241022 | 125400 | 2514441100 | 44550 | 44550 | 44550 | 44500 | 173 |
| 373 | 20241022 | 125300 | 2506735050 | 44450 | 44450 | 44500 | 44450 | 344 |
| 374 | 20241022 | 125200 | 2491436500 | 44550 | 44400 | 44550 | 44400 | 685 |
| 375 | 20241022 | 125100 | 2460958100 | 44400 | 44550 | 44550 | 44400 | 215 |
| 376 | 20241022 | 125000 | 2451399500 | 44550 | 44400 | 44550 | 44400 | 237 |
| 377 | 20241022 | 124900 | 2440858200 | 44450 | 44550 | 44550 | 44450 | 83 |
| 378 | 20241022 | 124800 | 2437167150 | 44550 | 44450 | 44550 | 44450 | 124 |
| 379 | 20241022 | 124700 | 2431650800 | 44450 | 44500 | 44500 | 44400 | 99 |
| 380 | 20241022 | 124600 | 2427249500 | 44500 | 44500 | 44500 | 44450 | 81 |
| 381 | 20241022 | 124500 | 2423646550 | 44500 | 44450 | 44550 | 44450 | 115 |
| 382 | 20241022 | 124400 | 2418529900 | 44400 | 44450 | 44450 | 44400 | 274 |
| 383 | 20241022 | 124300 | 2406360650 | 44600 | 44500 | 44600 | 44450 | 303 |
| 384 | 20241022 | 124200 | 2392880050 | 44500 | 44550 | 44550 | 44500 | 48 |
| 385 | 20241022 | 124100 | 2390742900 | 44450 | 44600 | 44600 | 44450 | 247 |
| 386 | 20241022 | 124000 | 2379742200 | 44600 | 44550 | 44600 | 44500 | 247 |
| 387 | 20241022 | 123900 | 2368734300 | 44600 | 44600 | 44600 | 44600 | 76 |
| 388 | 20241022 | 123800 | 2365344700 | 44600 | 44600 | 44600 | 44600 | 82 |
| 389 | 20241022 | 123700 | 2361687500 | 44600 | 44600 | 44600 | 44550 | 114 |
| 390 | 20241022 | 123600 | 2356603600 | 44600 | 44600 | 44600 | 44500 | 44 |
| 391 | 20241022 | 123500 | 2354641300 | 44600 | 44550 | 44600 | 44550 | 76 |
| 392 | 20241022 | 123400 | 2351253750 | 44600 | 44550 | 44600 | 44550 | 188 |
| 393 | 20241022 | 123300 | 2342876000 | 44550 | 44550 | 44550 | 44500 | 38 |
| 394 | 20241022 | 123200 | 2341183250 | 44550 | 44600 | 44600 | 44500 | 212 |
| 395 | 20241022 | 123100 | 2331731650 | 44600 | 44600 | 44600 | 44550 | 84 |
| 396 | 20241022 | 123000 | 2327987000 | 44600 | 44550 | 44600 | 44500 | 64 |
| 397 | 20241022 | 122900 | 2325136000 | 44550 | 44550 | 44550 | 44550 | 92 |
| 398 | 20241022 | 122800 | 2321037400 | 44550 | 44550 | 44550 | 44450 | 135 |
| 399 | 20241022 | 122700 | 2315025100 | 44550 | 44500 | 44600 | 44500 | 445 |
| 400 | 20241022 | 122600 | 2295182150 | 44600 | 44550 | 44600 | 44500 | 221 |
| 401 | 20241022 | 122500 | 2285339650 | 44550 | 44600 | 44600 | 44450 | 125 |
| 402 | 20241022 | 122400 | 2279772000 | 44500 | 44600 | 44600 | 44500 | 84 |
| 403 | 20241022 | 122300 | 2276025700 | 44600 | 44600 | 44600 | 44450 | 71 |
| 404 | 20241022 | 122200 | 2272861350 | 44600 | 44600 | 44600 | 44400 | 324 |
| 405 | 20241022 | 122100 | 2258455700 | 44600 | 44500 | 44600 | 44500 | 117 |
| 406 | 20241022 | 122000 | 2253246600 | 44450 | 44500 | 44500 | 44450 | 43 |
| 407 | 20241022 | 121900 | 2251333350 | 44500 | 44600 | 44600 | 44500 | 145 |
| 408 | 20241022 | 121800 | 2244878250 | 44600 | 44550 | 44600 | 44500 | 178 |
| 409 | 20241022 | 121700 | 2236943850 | 44550 | 44600 | 44600 | 44550 | 34 |
| 410 | 20241022 | 121600 | 2235427800 | 44500 | 44600 | 44600 | 44500 | 147 |
| 411 | 20241022 | 121500 | 2228875000 | 44600 | 44550 | 44600 | 44450 | 157 |
| 412 | 20241022 | 121400 | 2221891500 | 44550 | 44500 | 44550 | 44500 | 80 |
| 413 | 20241022 | 121300 | 2218328650 | 44500 | 44450 | 44600 | 44450 | 137 |
| 414 | 20241022 | 121200 | 2212230350 | 44450 | 44400 | 44450 | 44400 | 51 |
| 415 | 20241022 | 121100 | 2209963900 | 44400 | 44600 | 44600 | 44400 | 296 |
| 416 | 20241022 | 121000 | 2196797400 | 44600 | 44500 | 44600 | 44450 | 126 |
| 417 | 20241022 | 120900 | 2191186550 | 44500 | 44550 | 44550 | 44500 | 82 |
| 418 | 20241022 | 120800 | 2187537200 | 44500 | 44550 | 44550 | 44450 | 124 |
| 419 | 20241022 | 120700 | 2182016150 | 44550 | 44600 | 44600 | 44450 | 149 |
| 420 | 20241022 | 120600 | 2175378350 | 44600 | 44600 | 44600 | 44600 | 31 |
| 421 | 20241022 | 120500 | 2173995750 | 44600 | 44500 | 44600 | 44300 | 306 |
| 422 | 20241022 | 120400 | 2160401150 | 44500 | 44600 | 44600 | 44500 | 101 |
| 423 | 20241022 | 120300 | 2155898650 | 44600 | 44600 | 44600 | 44600 | 40 |
| 424 | 20241022 | 120200 | 2154114650 | 44600 | 44600 | 44600 | 44400 | 339 |
| 425 | 20241022 | 120100 | 2139036850 | 44600 | 44600 | 44600 | 44600 | 87 |
| 426 | 20241022 | 120000 | 2135156650 | 44600 | 44550 | 44600 | 44550 | 136 |
| 427 | 20241022 | 115900 | 2129094550 | 44550 | 44550 | 44550 | 44550 | 76 |
| 428 | 20241022 | 115800 | 2125708750 | 44550 | 44550 | 44550 | 44550 | 122 |
| 429 | 20241022 | 115700 | 2120273650 | 44550 | 44600 | 44600 | 44550 | 82 |
| 430 | 20241022 | 115600 | 2116616950 | 44600 | 44600 | 44600 | 44400 | 308 |
| 431 | 20241022 | 115500 | 2102925750 | 44600 | 44550 | 44600 | 44550 | 130 |
| 432 | 20241022 | 115400 | 2097131000 | 44600 | 44500 | 44600 | 44500 | 143 |
| 433 | 20241022 | 115300 | 2090758750 | 44450 | 44600 | 44600 | 44350 | 84 |
| 434 | 20241022 | 115200 | 2087024800 | 44350 | 44550 | 44600 | 44350 | 341 |
| 435 | 20241022 | 115100 | 2071867350 | 44550 | 44500 | 44550 | 44500 | 152 |
| 436 | 20241022 | 115000 | 2065097100 | 44550 | 44550 | 44550 | 44450 | 33 |
| 437 | 20241022 | 114900 | 2063628250 | 44550 | 44450 | 44550 | 44450 | 163 |
| 438 | 20241022 | 114800 | 2056373600 | 44350 | 44550 | 44600 | 44350 | 205 |
| 439 | 20241022 | 114700 | 2047262600 | 44550 | 44600 | 44600 | 44550 | 50 |
| 440 | 20241022 | 114600 | 2045034700 | 44600 | 44550 | 44600 | 44550 | 131 |
| 441 | 20241022 | 114500 | 2039198350 | 44550 | 44500 | 44550 | 44400 | 813 |
| 442 | 20241022 | 114400 | 2002996750 | 44550 | 44600 | 44600 | 44500 | 104 |
| 443 | 20241022 | 114300 | 1998362750 | 44600 | 44500 | 44600 | 44500 | 148 |
| 444 | 20241022 | 114200 | 1991766300 | 44500 | 44500 | 44500 | 44450 | 110 |
| 445 | 20241022 | 114100 | 1986871800 | 44500 | 44600 | 44600 | 44450 | 646 |
| 446 | 20241022 | 114000 | 1958106650 | 44550 | 44600 | 44600 | 44550 | 136 |
| 447 | 20241022 | 113900 | 1952041800 | 44600 | 44550 | 44600 | 44550 | 209 |
| 448 | 20241022 | 113800 | 1942728350 | 44600 | 44600 | 44600 | 44600 | 123 |
| 449 | 20241022 | 113700 | 1937242550 | 44600 | 44550 | 44600 | 44550 | 97 |
| 450 | 20241022 | 113600 | 1932918200 | 44550 | 44600 | 44600 | 44550 | 82 |
| 451 | 20241022 | 113500 | 1929263950 | 44600 | 44500 | 44600 | 44500 | 161 |
| 452 | 20241022 | 113400 | 1922090550 | 44550 | 44550 | 44550 | 44500 | 58 |
| 453 | 20241022 | 113300 | 1919506950 | 44550 | 44550 | 44550 | 44550 | 145 |
| 454 | 20241022 | 113200 | 1913047200 | 44550 | 44550 | 44550 | 44500 | 73 |
| 455 | 20241022 | 113100 | 1909795550 | 44550 | 44550 | 44550 | 44550 | 75 |
| 456 | 20241022 | 113000 | 1906454300 | 44550 | 44500 | 44550 | 44500 | 148 |
| 457 | 20241022 | 112900 | 1899861400 | 44550 | 44600 | 44600 | 44550 | 205 |
| 458 | 20241022 | 112800 | 1890724250 | 44600 | 44600 | 44600 | 44600 | 51 |
| 459 | 20241022 | 112700 | 1888449650 | 44600 | 44500 | 44650 | 44450 | 1394 |
| 460 | 20241022 | 112600 | 1826298750 | 44500 | 44500 | 44550 | 43700 | 945 |
| 461 | 20241022 | 112500 | 1784478650 | 44550 | 44600 | 44600 | 44550 | 64 |
| 462 | 20241022 | 112400 | 1781627150 | 44600 | 44600 | 44600 | 44550 | 180 |
| 463 | 20241022 | 112300 | 1773601300 | 44600 | 44600 | 44600 | 44550 | 73 |
| 464 | 20241022 | 112200 | 1770348000 | 44550 | 44600 | 44600 | 44550 | 192 |
| 465 | 20241022 | 112100 | 1761787800 | 44600 | 44500 | 44600 | 44500 | 55 |
| 466 | 20241022 | 112000 | 1759339600 | 44500 | 44600 | 44600 | 44500 | 123 |
| 467 | 20241022 | 111900 | 1753857400 | 44600 | 44650 | 44650 | 44550 | 214 |
| 468 | 20241022 | 111800 | 1744306950 | 44650 | 44650 | 44650 | 44650 | 82 |
| 469 | 20241022 | 111700 | 1740645650 | 44650 | 44650 | 44650 | 44600 | 102 |
| 470 | 20241022 | 111600 | 1736091850 | 44650 | 44650 | 44650 | 44650 | 78 |
| 471 | 20241022 | 111500 | 1732609150 | 44650 | 44550 | 44650 | 44550 | 253 |
| 472 | 20241022 | 111400 | 1721325500 | 44600 | 44600 | 44600 | 44600 | 53 |
| 473 | 20241022 | 111300 | 1718961700 | 44600 | 44600 | 44600 | 44600 | 120 |
| 474 | 20241022 | 111200 | 1713609700 | 44650 | 44600 | 44650 | 44550 | 156 |
| 475 | 20241022 | 111100 | 1706653300 | 44600 | 44550 | 44650 | 44550 | 109 |
| 476 | 20241022 | 111000 | 1701787500 | 44650 | 44700 | 44700 | 44550 | 191 |
| 477 | 20241022 | 110900 | 1693264250 | 44700 | 44600 | 44700 | 44600 | 240 |
| 478 | 20241022 | 110800 | 1682549300 | 44600 | 44600 | 44600 | 44600 | 101 |
| 479 | 20241022 | 110700 | 1678044700 | 44600 | 44650 | 44650 | 44550 | 144 |
| 480 | 20241022 | 110600 | 1671619200 | 44700 | 44650 | 44700 | 44650 | 128 |
| 481 | 20241022 | 110500 | 1665902450 | 44650 | 44600 | 44650 | 44600 | 159 |
| 482 | 20241022 | 110400 | 1658810700 | 44600 | 44600 | 44600 | 44550 | 69 |
| 483 | 20241022 | 110300 | 1655734100 | 44600 | 44600 | 44650 | 44450 | 140 |
| 484 | 20241022 | 110200 | 1649487750 | 44600 | 44550 | 44600 | 44500 | 76 |
| 485 | 20241022 | 110100 | 1646102550 | 44550 | 44600 | 44600 | 44500 | 106 |
| 486 | 20241022 | 110000 | 1641381100 | 44600 | 44500 | 44600 | 44450 | 167 |
| 487 | 20241022 | 105900 | 1633947750 | 44550 | 44450 | 44600 | 44450 | 392 |
| 488 | 20241022 | 105800 | 1616499100 | 44450 | 44450 | 44500 | 44400 | 96 |
| 489 | 20241022 | 105700 | 1612232150 | 44450 | 44450 | 44450 | 44400 | 202 |
| 490 | 20241022 | 105600 | 1603253750 | 44450 | 44450 | 44450 | 44450 | 23 |
| 491 | 20241022 | 105500 | 1602231400 | 44450 | 44350 | 44450 | 44350 | 150 |
| 492 | 20241022 | 105400 | 1595570150 | 44450 | 44500 | 44500 | 44400 | 146 |
| 493 | 20241022 | 105300 | 1589078850 | 44500 | 44400 | 44500 | 44400 | 487 |
| 494 | 20241022 | 105200 | 1567434450 | 44400 | 44400 | 44400 | 44400 | 110 |
| 495 | 20241022 | 105100 | 1562550450 | 44400 | 44450 | 44450 | 44350 | 161 |
| 496 | 20241022 | 105000 | 1555395100 | 44450 | 44100 | 44450 | 44050 | 984 |
| 497 | 20241022 | 104900 | 1511829450 | 44100 | 44100 | 44100 | 44100 | 10 |
| 498 | 20241022 | 104800 | 1511388450 | 44100 | 44100 | 44100 | 44100 | 91 |
| 499 | 20241022 | 104700 | 1507375350 | 44100 | 44100 | 44100 | 44100 | 40 |
| 500 | 20241022 | 104600 | 1505611350 | 44100 | 44100 | 44100 | 44100 | 96 |
| 501 | 20241022 | 104500 | 1501377750 | 44100 | 44100 | 44100 | 44050 | 99 |
| 502 | 20241022 | 104400 | 1497012550 | 44100 | 44100 | 44100 | 44050 | 177 |
| 503 | 20241022 | 104300 | 1489212750 | 44100 | 44100 | 44100 | 44100 | 27 |
| 504 | 20241022 | 104200 | 1488022050 | 44100 | 44100 | 44100 | 44100 | 52 |
| 505 | 20241022 | 104100 | 1485728850 | 44100 | 44100 | 44100 | 44100 | 74 |
| 506 | 20241022 | 104000 | 1482465450 | 44100 | 44100 | 44100 | 44100 | 31 |
| 507 | 20241022 | 103900 | 1481098350 | 44100 | 44100 | 44100 | 44100 | 97 |
| 508 | 20241022 | 103800 | 1476820650 | 44100 | 44100 | 44100 | 44100 | 72 |
| 509 | 20241022 | 103700 | 1473645450 | 44100 | 44100 | 44100 | 44100 | 75 |
| 510 | 20241022 | 103600 | 1470337950 | 44100 | 44050 | 44100 | 44050 | 54 |
| 511 | 20241022 | 103500 | 1467958700 | 44050 | 44050 | 44050 | 44000 | 265 |
| 512 | 20241022 | 103400 | 1456285600 | 44100 | 44100 | 44100 | 44100 | 73 |
| 513 | 20241022 | 103300 | 1453066300 | 44100 | 44100 | 44100 | 44050 | 33 |
| 514 | 20241022 | 103200 | 1451611050 | 44150 | 44100 | 44150 | 44100 | 178 |
| 515 | 20241022 | 103100 | 1443756950 | 44250 | 44150 | 44250 | 44050 | 193 |
| 516 | 20241022 | 103000 | 1435236950 | 44250 | 44200 | 44250 | 44150 | 73 |
| 517 | 20241022 | 102900 | 1432008650 | 44250 | 44200 | 44250 | 44200 | 103 |
| 518 | 20241022 | 102800 | 1427452600 | 44200 | 44200 | 44200 | 44200 | 42 |
| 519 | 20241022 | 102700 | 1425596200 | 44150 | 44050 | 44150 | 44050 | 96 |
| 520 | 20241022 | 102600 | 1421358850 | 44050 | 44050 | 44100 | 44050 | 158 |
| 521 | 20241022 | 102500 | 1414391550 | 44050 | 44000 | 44050 | 44000 | 110 |
| 522 | 20241022 | 102400 | 1409549000 | 44100 | 44100 | 44100 | 43950 | 192 |
| 523 | 20241022 | 102300 | 1401091900 | 44100 | 44050 | 44150 | 44050 | 571 |
| 524 | 20241022 | 102200 | 1375911400 | 44100 | 44200 | 44200 | 44000 | 268 |
| 525 | 20241022 | 102100 | 1364089100 | 44200 | 43900 | 44300 | 43850 | 1712 |
| 526 | 20241022 | 102000 | 1288711150 | 43900 | 44000 | 44000 | 43900 | 245 |
| 527 | 20241022 | 101900 | 1277948800 | 44000 | 44050 | 44050 | 43850 | 110 |
| 528 | 20241022 | 101800 | 1273115900 | 44100 | 43750 | 44100 | 43750 | 1421 |
| 529 | 20241022 | 101700 | 1210831300 | 43600 | 43600 | 43750 | 43600 | 770 |
| 530 | 20241022 | 101600 | 1177242550 | 43600 | 43600 | 43600 | 43600 | 28 |
| 531 | 20241022 | 101500 | 1176021750 | 43600 | 43600 | 43600 | 43600 | 770 |
| 532 | 20241022 | 101400 | 1142449750 | 43600 | 43400 | 43600 | 43400 | 218 |
| 533 | 20241022 | 101300 | 1132973350 | 43400 | 43350 | 43400 | 43300 | 140 |
| 534 | 20241022 | 101200 | 1126906550 | 43350 | 43350 | 43350 | 43350 | 68 |
| 535 | 20241022 | 101100 | 1123958750 | 43350 | 43350 | 43350 | 43350 | 0 |
| 536 | 20241022 | 101000 | 1123958750 | 43350 | 43400 | 43400 | 43350 | 48 |
| 537 | 20241022 | 100900 | 1121875600 | 43400 | 43400 | 43400 | 43400 | 1 |
| 538 | 20241022 | 100800 | 1121832200 | 43550 | 43300 | 43550 | 43300 | 495 |
| 539 | 20241022 | 100700 | 1100321450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 540 | 20241022 | 100600 | 1100321450 | 43200 | 43400 | 43400 | 43200 | 57 |
| 541 | 20241022 | 100500 | 1097848050 | 43400 | 43400 | 43400 | 43400 | 33 |
| 542 | 20241022 | 100400 | 1096415850 | 43400 | 43400 | 43400 | 43400 | 57 |
| 543 | 20241022 | 100300 | 1093942050 | 43400 | 43400 | 43400 | 43250 | 205 |
| 544 | 20241022 | 100200 | 1085056450 | 43400 | 43350 | 43400 | 43150 | 6 |
| 545 | 20241022 | 100100 | 1084796500 | 43350 | 43300 | 43400 | 43250 | 221 |
| 546 | 20241022 | 100000 | 1075211450 | 43350 | 43100 | 43350 | 43100 | 224 |
| 547 | 20241022 | 095900 | 1065507300 | 43350 | 43350 | 43350 | 43350 | 0 |
| 548 | 20241022 | 095800 | 1065507300 | 43350 | 43350 | 43350 | 43350 | 5 |
| 549 | 20241022 | 095700 | 1065290550 | 43100 | 43300 | 43350 | 43100 | 226 |
| 550 | 20241022 | 095600 | 1055544000 | 43350 | 43200 | 43350 | 43200 | 695 |
| 551 | 20241022 | 095500 | 1025485450 | 43150 | 43250 | 43250 | 43150 | 1279 |
| 552 | 20241022 | 095400 | 970219550 | 43250 | 43250 | 43250 | 43250 | 23 |
| 553 | 20241022 | 095300 | 969224800 | 43250 | 43250 | 43250 | 43250 | 49 |
| 554 | 20241022 | 095200 | 967105550 | 43250 | 43250 | 43250 | 43250 | 26 |
| 555 | 20241022 | 095100 | 965981050 | 43250 | 43300 | 43300 | 43250 | 37 |
| 556 | 20241022 | 095000 | 964379900 | 43300 | 43300 | 43300 | 43300 | 230 |
| 557 | 20241022 | 094900 | 954420900 | 43300 | 43300 | 43300 | 43300 | 5 |
| 558 | 20241022 | 094800 | 954204400 | 43350 | 43300 | 43400 | 43300 | 29 |
| 559 | 20241022 | 094700 | 952947500 | 43350 | 43250 | 43350 | 43200 | 392 |
| 560 | 20241022 | 094600 | 935981200 | 43250 | 43250 | 43250 | 43200 | 107 |
| 561 | 20241022 | 094500 | 931355700 | 43200 | 43200 | 43200 | 43200 | 140 |
| 562 | 20241022 | 094400 | 925307700 | 43200 | 43200 | 43200 | 43200 | 181 |
| 563 | 20241022 | 094300 | 917488500 | 43200 | 43350 | 43350 | 43200 | 1063 |
| 564 | 20241022 | 094200 | 871486350 | 43300 | 43300 | 43300 | 43250 | 142 |
| 565 | 20241022 | 094100 | 865340400 | 43300 | 43300 | 43300 | 43300 | 5 |
| 566 | 20241022 | 094000 | 865123900 | 43300 | 43350 | 43400 | 43300 | 125 |
| 567 | 20241022 | 093900 | 859708550 | 43350 | 43300 | 43400 | 43300 | 125 |
| 568 | 20241022 | 093800 | 854291650 | 43250 | 43300 | 43300 | 43250 | 216 |
| 569 | 20241022 | 093700 | 844946650 | 43250 | 43250 | 43300 | 43250 | 156 |
| 570 | 20241022 | 093600 | 838193950 | 43300 | 43250 | 43300 | 43250 | 48 |
| 571 | 20241022 | 093500 | 836116800 | 43300 | 43350 | 43350 | 43300 | 56 |
| 572 | 20241022 | 093400 | 833691800 | 43300 | 43350 | 43350 | 43300 | 41 |
| 573 | 20241022 | 093300 | 831916350 | 43350 | 43350 | 43350 | 43300 | 21 |
| 574 | 20241022 | 093200 | 831006850 | 43350 | 43300 | 43350 | 43250 | 331 |
| 575 | 20241022 | 093100 | 816674650 | 43300 | 43400 | 43400 | 43300 | 703 |
| 576 | 20241022 | 093000 | 786207950 | 43400 | 43400 | 43400 | 43350 | 36 |
| 577 | 20241022 | 092900 | 784646500 | 43350 | 43400 | 43400 | 43350 | 34 |
| 578 | 20241022 | 092800 | 783172300 | 43350 | 43350 | 43400 | 43350 | 37 |
| 579 | 20241022 | 092700 | 781568000 | 43350 | 43400 | 43400 | 43350 | 41 |
| 580 | 20241022 | 092600 | 779790300 | 43400 | 43400 | 43400 | 43400 | 5 |
| 581 | 20241022 | 092500 | 779573300 | 43400 | 43400 | 43400 | 43400 | 61 |
| 582 | 20241022 | 092400 | 776925900 | 43450 | 43450 | 43450 | 43400 | 120 |
| 583 | 20241022 | 092300 | 771715400 | 43450 | 43400 | 43500 | 43400 | 90 |
| 584 | 20241022 | 092200 | 767804950 | 43400 | 43250 | 43400 | 43250 | 141 |
| 585 | 20241022 | 092100 | 761694600 | 43250 | 43300 | 43300 | 43250 | 84 |
| 586 | 20241022 | 092000 | 758058450 | 43250 | 43250 | 43300 | 43250 | 48 |
| 587 | 20241022 | 091900 | 755980650 | 43250 | 43250 | 43250 | 43250 | 68 |
| 588 | 20241022 | 091800 | 753039650 | 43200 | 43250 | 43300 | 43200 | 218 |
| 589 | 20241022 | 091700 | 743618300 | 43250 | 43300 | 43300 | 43200 | 781 |
| 590 | 20241022 | 091600 | 709855350 | 43250 | 43400 | 43400 | 43250 | 140 |
| 591 | 20241022 | 091500 | 703796400 | 43400 | 43300 | 43400 | 43300 | 380 |
| 592 | 20241022 | 091400 | 687318900 | 43300 | 43050 | 43450 | 43050 | 824 |
| 593 | 20241022 | 091300 | 651692300 | 43050 | 43300 | 43300 | 43050 | 2129 |
| 594 | 20241022 | 091200 | 559781150 | 43350 | 43450 | 43450 | 43300 | 981 |
| 595 | 20241022 | 091100 | 517242300 | 43450 | 43400 | 43450 | 43400 | 126 |
| 596 | 20241022 | 091000 | 511770200 | 43400 | 43400 | 43500 | 43350 | 455 |
| 597 | 20241022 | 090900 | 492012750 | 43450 | 43450 | 43550 | 43450 | 1141 |
| 598 | 20241022 | 090800 | 442403750 | 43450 | 43450 | 43450 | 43400 | 463 |
| 599 | 20241022 | 090700 | 422289850 | 43450 | 43450 | 43500 | 43450 | 661 |
| 600 | 20241022 | 090600 | 393568000 | 43450 | 43650 | 43650 | 43450 | 2107 |
| 601 | 20241022 | 090500 | 301818250 | 43650 | 43700 | 43700 | 43650 | 318 |
| 602 | 20241022 | 090400 | 287936300 | 43650 | 43750 | 43750 | 43650 | 196 |
| 603 | 20241022 | 090300 | 279371600 | 43850 | 43900 | 43900 | 43800 | 430 |
| 604 | 20241022 | 090200 | 260508400 | 43850 | 43800 | 43850 | 43700 | 238 |
| 605 | 20241022 | 090100 | 250086650 | 43750 | 43700 | 43750 | 43650 | 84 |
| 606 | 20241022 | 090000 | 246415450 | 43650 | 43650 | 43900 | 43650 | 5644 |