33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 191300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 27928 |
| 3 | 20241023 | 191200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20241023 | 191100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20241023 | 191000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20241023 | 190900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20241023 | 190800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20241023 | 190700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20241023 | 190600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20241023 | 190500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20241023 | 190400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20241023 | 190300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20241023 | 190200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20241023 | 190100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20241023 | 190000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20241023 | 185900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20241023 | 185800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20241023 | 185700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20241023 | 185600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20241023 | 185500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20241023 | 185400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20241023 | 185300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20241023 | 185200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20241023 | 185100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20241023 | 185000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20241023 | 184900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20241023 | 184800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20241023 | 184700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20241023 | 184600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20241023 | 184500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20241023 | 184400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20241023 | 184300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 27928 |
| 33 | 20241023 | 184200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20241023 | 184100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20241023 | 184000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20241023 | 183900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20241023 | 183800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20241023 | 183700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20241023 | 183600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20241023 | 183500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20241023 | 183400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20241023 | 183300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20241023 | 183200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20241023 | 183100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20241023 | 183000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20241023 | 182900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20241023 | 182800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20241023 | 182700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20241023 | 182600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20241023 | 182500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20241023 | 182400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20241023 | 182300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20241023 | 182200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20241023 | 182100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20241023 | 182000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20241023 | 181900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20241023 | 181800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20241023 | 181700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20241023 | 181600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20241023 | 181500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20241023 | 181400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20241023 | 181300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 27928 |
| 63 | 20241023 | 181200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20241023 | 181100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20241023 | 181000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20241023 | 180900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20241023 | 180800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20241023 | 180700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20241023 | 180600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20241023 | 180500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20241023 | 180400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20241023 | 180300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20241023 | 180200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20241023 | 180100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20241023 | 180000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20241023 | 175900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20241023 | 175800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20241023 | 175700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20241023 | 175600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20241023 | 175500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20241023 | 175400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20241023 | 175300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20241023 | 175200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20241023 | 175100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20241023 | 175000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20241023 | 174900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20241023 | 174800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20241023 | 174700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20241023 | 174600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20241023 | 174500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20241023 | 174400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20241023 | 174300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 27928 |
| 93 | 20241023 | 174200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20241023 | 174100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20241023 | 174000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20241023 | 173900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20241023 | 173800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20241023 | 173700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20241023 | 173600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20241023 | 173500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20241023 | 173400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20241023 | 173300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20241023 | 173200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20241023 | 173100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20241023 | 173000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20241023 | 172900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20241023 | 172800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20241023 | 172700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20241023 | 172600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20241023 | 172500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20241023 | 172400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20241023 | 172300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20241023 | 172200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20241023 | 172100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20241023 | 172000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20241023 | 171900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20241023 | 171800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20241023 | 171700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20241023 | 171600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20241023 | 171500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20241023 | 171400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20241023 | 171300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 27928 |
| 123 | 20241023 | 171200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20241023 | 171100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20241023 | 171000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20241023 | 170900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20241023 | 170800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20241023 | 170700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20241023 | 170600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20241023 | 170500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20241023 | 170400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20241023 | 170300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20241023 | 170200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20241023 | 170100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20241023 | 170000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20241023 | 165900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20241023 | 165800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20241023 | 165700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20241023 | 165600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20241023 | 165500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20241023 | 165400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20241023 | 165300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20241023 | 165200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20241023 | 165100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20241023 | 165000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20241023 | 164900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20241023 | 164800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20241023 | 164700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20241023 | 164600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20241023 | 164500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20241023 | 164400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20241023 | 164300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 27928 |
| 153 | 20241023 | 164200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20241023 | 164100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20241023 | 164000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20241023 | 163900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20241023 | 163800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20241023 | 163700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20241023 | 163600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20241023 | 163500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20241023 | 163400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20241023 | 163300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20241023 | 163200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20241023 | 163100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20241023 | 163000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20241023 | 162900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20241023 | 162800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20241023 | 162700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20241023 | 162600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20241023 | 162500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20241023 | 162400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20241023 | 162300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20241023 | 162200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20241023 | 162100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20241023 | 162000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20241023 | 161900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20241023 | 161800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20241023 | 161700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20241023 | 161600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20241023 | 161500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20241023 | 161400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20241023 | 161300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 27928 |
| 183 | 20241023 | 161200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20241023 | 161100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20241023 | 161000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20241023 | 160900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20241023 | 160800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20241023 | 160700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20241023 | 160600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20241023 | 160500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20241023 | 160400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20241023 | 160300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20241023 | 160200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20241023 | 160100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20241023 | 160000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20241023 | 155900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20241023 | 155800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20241023 | 155700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20241023 | 155600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20241023 | 155500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20241023 | 155400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20241023 | 155300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20241023 | 155200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20241023 | 155100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20241023 | 155000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20241023 | 154900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20241023 | 154800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20241023 | 154700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20241023 | 154600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20241023 | 154500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20241023 | 154400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20241023 | 154300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 27928 |
| 213 | 20241023 | 154200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20241023 | 154100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20241023 | 154000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20241023 | 153900 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20241023 | 153800 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20241023 | 153700 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20241023 | 153600 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20241023 | 153500 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20241023 | 153400 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20241023 | 153300 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20241023 | 153200 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20241023 | 153100 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20241023 | 153000 | 16840026800 | 42700 | 42700 | 42700 | 42700 | 27928 |
| 226 | 20241023 | 152900 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 227 | 20241023 | 152800 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 228 | 20241023 | 152700 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 229 | 20241023 | 152600 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 230 | 20241023 | 152500 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 231 | 20241023 | 152400 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 232 | 20241023 | 152300 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 233 | 20241023 | 152200 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 234 | 20241023 | 152100 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 235 | 20241023 | 152000 | 15647501200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 236 | 20241023 | 151900 | 15647501200 | 42750 | 42750 | 42800 | 42700 | 540 |
| 237 | 20241023 | 151800 | 15624416450 | 42750 | 42650 | 42750 | 42650 | 2680 |
| 238 | 20241023 | 151700 | 15509996250 | 42650 | 42700 | 42700 | 42650 | 2016 |
| 239 | 20241023 | 151600 | 15423986400 | 42650 | 42650 | 42700 | 42650 | 824 |
| 240 | 20241023 | 151500 | 15388832700 | 42650 | 42700 | 42750 | 42650 | 1516 |
| 241 | 20241023 | 151400 | 15324093900 | 42700 | 42700 | 42750 | 42700 | 951 |
| 242 | 20241023 | 151300 | 15283459850 | 42700 | 42700 | 42750 | 42700 | 979 |
| 243 | 20241023 | 151200 | 15241630250 | 42700 | 42750 | 42800 | 42700 | 905 |
| 244 | 20241023 | 151100 | 15202961350 | 42700 | 42750 | 42800 | 42700 | 967 |
| 245 | 20241023 | 151000 | 15161612600 | 42750 | 42750 | 42800 | 42700 | 1097 |
| 246 | 20241023 | 150900 | 15114730450 | 42750 | 42650 | 42800 | 42650 | 1203 |
| 247 | 20241023 | 150800 | 15063321700 | 42650 | 42700 | 42750 | 42650 | 1765 |
| 248 | 20241023 | 150700 | 14987940550 | 42750 | 42700 | 42750 | 42700 | 662 |
| 249 | 20241023 | 150600 | 14959664850 | 42750 | 42650 | 42750 | 42650 | 3427 |
| 250 | 20241023 | 150500 | 14813323000 | 42650 | 42650 | 42700 | 42650 | 1572 |
| 251 | 20241023 | 150400 | 14746232350 | 42650 | 42650 | 42700 | 42650 | 1253 |
| 252 | 20241023 | 150300 | 14692763000 | 42650 | 42650 | 42700 | 42650 | 965 |
| 253 | 20241023 | 150200 | 14651581700 | 42650 | 42650 | 42700 | 42650 | 651 |
| 254 | 20241023 | 150100 | 14623810850 | 42650 | 42700 | 42750 | 42650 | 5942 |
| 255 | 20241023 | 150000 | 14370245500 | 42750 | 42700 | 42750 | 42700 | 1303 |
| 256 | 20241023 | 145900 | 14314567750 | 42700 | 42750 | 42800 | 42700 | 1032 |
| 257 | 20241023 | 145800 | 14270463600 | 42750 | 42700 | 42750 | 42700 | 655 |
| 258 | 20241023 | 145700 | 14242463300 | 42700 | 42750 | 42800 | 42700 | 976 |
| 259 | 20241023 | 145600 | 14200734300 | 42750 | 42750 | 42800 | 42750 | 893 |
| 260 | 20241023 | 145500 | 14162535450 | 42750 | 42750 | 42800 | 42750 | 1023 |
| 261 | 20241023 | 145400 | 14118775650 | 42750 | 42750 | 42850 | 42750 | 974 |
| 262 | 20241023 | 145300 | 14077108700 | 42750 | 42750 | 42850 | 42750 | 780 |
| 263 | 20241023 | 145200 | 14043736250 | 42750 | 42750 | 42800 | 42750 | 535 |
| 264 | 20241023 | 145100 | 14020862350 | 42750 | 42750 | 42800 | 42700 | 723 |
| 265 | 20241023 | 145000 | 13989972400 | 42750 | 42800 | 42850 | 42700 | 1235 |
| 266 | 20241023 | 144900 | 13937148000 | 42800 | 42750 | 42900 | 42750 | 1619 |
| 267 | 20241023 | 144800 | 13867796900 | 42800 | 42750 | 42850 | 42750 | 724 |
| 268 | 20241023 | 144700 | 13836806050 | 42750 | 42700 | 42800 | 42700 | 2649 |
| 269 | 20241023 | 144600 | 13723573350 | 42700 | 42700 | 42750 | 42700 | 1799 |
| 270 | 20241023 | 144500 | 13646729900 | 42700 | 42700 | 42750 | 42700 | 1895 |
| 271 | 20241023 | 144400 | 13565788700 | 42700 | 42700 | 42750 | 42700 | 1370 |
| 272 | 20241023 | 144300 | 13507262800 | 42750 | 42750 | 42800 | 42700 | 754 |
| 273 | 20241023 | 144200 | 13475034250 | 42750 | 42750 | 42800 | 42750 | 1108 |
| 274 | 20241023 | 144100 | 13427662100 | 42750 | 42750 | 42800 | 42750 | 670 |
| 275 | 20241023 | 144000 | 13399012600 | 42750 | 42750 | 42800 | 42750 | 587 |
| 276 | 20241023 | 143900 | 13373917150 | 42750 | 42750 | 42800 | 42750 | 1103 |
| 277 | 20241023 | 143800 | 13326757800 | 42750 | 42750 | 42800 | 42750 | 911 |
| 278 | 20241023 | 143700 | 13287809050 | 42750 | 42750 | 42800 | 42750 | 741 |
| 279 | 20241023 | 143600 | 13256120850 | 42750 | 42750 | 42800 | 42750 | 629 |
| 280 | 20241023 | 143500 | 13229230750 | 42750 | 42750 | 42800 | 42750 | 762 |
| 281 | 20241023 | 143400 | 13196646500 | 42750 | 42750 | 42800 | 42750 | 458 |
| 282 | 20241023 | 143300 | 13177065300 | 42750 | 42750 | 42800 | 42750 | 684 |
| 283 | 20241023 | 143200 | 13147819400 | 42750 | 42750 | 42800 | 42750 | 698 |
| 284 | 20241023 | 143100 | 13117975050 | 42800 | 42750 | 42800 | 42750 | 903 |
| 285 | 20241023 | 143000 | 13079363200 | 42750 | 42750 | 42800 | 42750 | 1192 |
| 286 | 20241023 | 142900 | 13028369850 | 42750 | 42750 | 42850 | 42750 | 2727 |
| 287 | 20241023 | 142800 | 12911719400 | 42750 | 42750 | 42800 | 42700 | 1170 |
| 288 | 20241023 | 142700 | 12861691600 | 42750 | 42700 | 42750 | 42700 | 1224 |
| 289 | 20241023 | 142600 | 12809373900 | 42700 | 42700 | 42750 | 42700 | 731 |
| 290 | 20241023 | 142500 | 12778153750 | 42750 | 42700 | 42750 | 42700 | 661 |
| 291 | 20241023 | 142400 | 12749918300 | 42700 | 42750 | 42800 | 42700 | 652 |
| 292 | 20241023 | 142300 | 12722055600 | 42800 | 42700 | 42800 | 42700 | 3313 |
| 293 | 20241023 | 142200 | 12580490200 | 42700 | 42650 | 42750 | 42650 | 2502 |
| 294 | 20241023 | 142100 | 12473679600 | 42700 | 42700 | 42750 | 42700 | 3141 |
| 295 | 20241023 | 142000 | 12339553450 | 42700 | 42700 | 42750 | 42700 | 774 |
| 296 | 20241023 | 141900 | 12306496950 | 42700 | 42700 | 42750 | 42700 | 737 |
| 297 | 20241023 | 141800 | 12275019200 | 42700 | 42750 | 42750 | 42700 | 1384 |
| 298 | 20241023 | 141700 | 12215868750 | 42750 | 42750 | 42800 | 42750 | 983 |
| 299 | 20241023 | 141600 | 12173840250 | 42750 | 42750 | 42800 | 42750 | 868 |
| 300 | 20241023 | 141500 | 12136715600 | 42750 | 42800 | 42850 | 42750 | 1500 |
| 301 | 20241023 | 141400 | 12072527450 | 42800 | 42800 | 42850 | 42800 | 736 |
| 302 | 20241023 | 141300 | 12041021400 | 42800 | 42800 | 42850 | 42800 | 620 |
| 303 | 20241023 | 141200 | 12014485150 | 42800 | 42800 | 42850 | 42750 | 4770 |
| 304 | 20241023 | 141100 | 11810323800 | 42800 | 42800 | 42850 | 42800 | 744 |
| 305 | 20241023 | 141000 | 11778474500 | 42850 | 42800 | 42850 | 42800 | 436 |
| 306 | 20241023 | 140900 | 11759799050 | 42800 | 42850 | 42850 | 42800 | 291 |
| 307 | 20241023 | 140800 | 11747340850 | 42800 | 42800 | 42850 | 42800 | 1093 |
| 308 | 20241023 | 140700 | 11700525550 | 42800 | 42800 | 42850 | 42800 | 311 |
| 309 | 20241023 | 140600 | 11687210300 | 42800 | 42800 | 42850 | 42800 | 294 |
| 310 | 20241023 | 140500 | 11674621150 | 42800 | 42850 | 42850 | 42800 | 573 |
| 311 | 20241023 | 140400 | 11650080050 | 42800 | 42850 | 42850 | 42800 | 2988 |
| 312 | 20241023 | 140300 | 11522068750 | 42850 | 42850 | 42900 | 42850 | 1640 |
| 313 | 20241023 | 140200 | 11451787000 | 42900 | 42800 | 42900 | 42800 | 1906 |
| 314 | 20241023 | 140100 | 11370136000 | 42800 | 42800 | 42850 | 42750 | 4491 |
| 315 | 20241023 | 140000 | 11177908250 | 42800 | 42850 | 42900 | 42800 | 1801 |
| 316 | 20241023 | 135900 | 11100752950 | 42850 | 42900 | 42950 | 42850 | 1569 |
| 317 | 20241023 | 135800 | 11033451650 | 42900 | 42900 | 42950 | 42900 | 2051 |
| 318 | 20241023 | 135700 | 10945437600 | 42950 | 42950 | 42950 | 42900 | 1270 |
| 319 | 20241023 | 135600 | 10890944700 | 42950 | 43050 | 43050 | 42900 | 9415 |
| 320 | 20241023 | 135500 | 10486118800 | 43050 | 43000 | 43050 | 43000 | 101 |
| 321 | 20241023 | 135400 | 10481775600 | 43050 | 43050 | 43050 | 43000 | 288 |
| 322 | 20241023 | 135300 | 10469380950 | 43000 | 43050 | 43050 | 43000 | 68 |
| 323 | 20241023 | 135200 | 10466453900 | 43050 | 43050 | 43050 | 43000 | 375 |
| 324 | 20241023 | 135100 | 10450312250 | 43050 | 43050 | 43050 | 43000 | 94 |
| 325 | 20241023 | 135000 | 10446267750 | 43000 | 43000 | 43050 | 43000 | 698 |
| 326 | 20241023 | 134900 | 10416225250 | 43050 | 43000 | 43050 | 43000 | 293 |
| 327 | 20241023 | 134800 | 10403622850 | 43050 | 43050 | 43050 | 43000 | 248 |
| 328 | 20241023 | 134700 | 10392951750 | 43050 | 43050 | 43050 | 43000 | 355 |
| 329 | 20241023 | 134600 | 10377673950 | 43050 | 43050 | 43050 | 43000 | 312 |
| 330 | 20241023 | 134500 | 10364243800 | 43050 | 43050 | 43050 | 43000 | 1076 |
| 331 | 20241023 | 134400 | 10317961400 | 43000 | 43000 | 43000 | 42950 | 2452 |
| 332 | 20241023 | 134300 | 10212526900 | 43000 | 43100 | 43100 | 42950 | 10967 |
| 333 | 20241023 | 134200 | 9740972700 | 43100 | 43050 | 43100 | 43050 | 1521 |
| 334 | 20241023 | 134100 | 9675493050 | 43050 | 43100 | 43100 | 43050 | 1735 |
| 335 | 20241023 | 134000 | 9600793500 | 43100 | 43050 | 43100 | 43050 | 214 |
| 336 | 20241023 | 133900 | 9591576600 | 43100 | 43050 | 43100 | 43050 | 1447 |
| 337 | 20241023 | 133800 | 9529223900 | 43100 | 43100 | 43150 | 43050 | 4297 |
| 338 | 20241023 | 133700 | 9344070700 | 43150 | 43100 | 43150 | 43100 | 1452 |
| 339 | 20241023 | 133600 | 9281484150 | 43150 | 43150 | 43200 | 43100 | 3295 |
| 340 | 20241023 | 133500 | 9139341500 | 43150 | 43200 | 43200 | 43150 | 544 |
| 341 | 20241023 | 133400 | 9115867650 | 43200 | 43250 | 43250 | 43150 | 2602 |
| 342 | 20241023 | 133300 | 9003490650 | 43200 | 43200 | 43250 | 43200 | 1035 |
| 343 | 20241023 | 133200 | 8958778450 | 43250 | 43200 | 43250 | 43200 | 512 |
| 344 | 20241023 | 133100 | 8936636900 | 43200 | 43250 | 43250 | 43200 | 68 |
| 345 | 20241023 | 133000 | 8933696900 | 43250 | 43200 | 43250 | 43200 | 1304 |
| 346 | 20241023 | 132900 | 8877302850 | 43200 | 43250 | 43250 | 43200 | 481 |
| 347 | 20241023 | 132800 | 8856515100 | 43200 | 43200 | 43250 | 43200 | 102 |
| 348 | 20241023 | 132700 | 8852108500 | 43250 | 43200 | 43250 | 43200 | 288 |
| 349 | 20241023 | 132600 | 8839661350 | 43250 | 43250 | 43300 | 43200 | 7103 |
| 350 | 20241023 | 132500 | 8532512650 | 43250 | 43300 | 43300 | 43250 | 276 |
| 351 | 20241023 | 132400 | 8520567250 | 43250 | 43250 | 43300 | 43250 | 779 |
| 352 | 20241023 | 132300 | 8486874050 | 43300 | 43300 | 43300 | 43250 | 232 |
| 353 | 20241023 | 132200 | 8476829200 | 43300 | 43350 | 43350 | 43300 | 431 |
| 354 | 20241023 | 132100 | 8458162250 | 43350 | 43350 | 43350 | 43300 | 289 |
| 355 | 20241023 | 132000 | 8445639600 | 43300 | 43250 | 43350 | 43250 | 220 |
| 356 | 20241023 | 131900 | 8436111150 | 43300 | 43250 | 43300 | 43250 | 241 |
| 357 | 20241023 | 131800 | 8425676050 | 43300 | 43300 | 43300 | 43250 | 426 |
| 358 | 20241023 | 131700 | 8407233050 | 43300 | 43300 | 43300 | 43250 | 1174 |
| 359 | 20241023 | 131600 | 8356399050 | 43300 | 43300 | 43350 | 43300 | 420 |
| 360 | 20241023 | 131500 | 8338208450 | 43300 | 43300 | 43350 | 43300 | 404 |
| 361 | 20241023 | 131400 | 8320699050 | 43300 | 43300 | 43350 | 43300 | 277 |
| 362 | 20241023 | 131300 | 8308693400 | 43350 | 43350 | 43350 | 43300 | 101 |
| 363 | 20241023 | 131200 | 8304315150 | 43300 | 43300 | 43350 | 43300 | 173 |
| 364 | 20241023 | 131100 | 8296824200 | 43300 | 43450 | 43450 | 43300 | 2426 |
| 365 | 20241023 | 131000 | 8191600050 | 43400 | 43400 | 43450 | 43400 | 46 |
| 366 | 20241023 | 130900 | 8189602850 | 43450 | 43400 | 43450 | 43400 | 118 |
| 367 | 20241023 | 130800 | 8184476850 | 43400 | 43450 | 43450 | 43350 | 187 |
| 368 | 20241023 | 130700 | 8176368750 | 43400 | 43350 | 43400 | 43350 | 172 |
| 369 | 20241023 | 130600 | 8168904800 | 43400 | 43400 | 43400 | 43400 | 426 |
| 370 | 20241023 | 130500 | 8150416400 | 43400 | 43300 | 43400 | 43300 | 889 |
| 371 | 20241023 | 130400 | 8111862000 | 43350 | 43350 | 43350 | 43300 | 135 |
| 372 | 20241023 | 130300 | 8106011400 | 43350 | 43350 | 43400 | 43300 | 733 |
| 373 | 20241023 | 130200 | 8074231050 | 43350 | 43400 | 43400 | 43350 | 759 |
| 374 | 20241023 | 130100 | 8041290750 | 43400 | 43300 | 43400 | 43300 | 135 |
| 375 | 20241023 | 130000 | 8035438200 | 43300 | 43300 | 43350 | 43300 | 213 |
| 376 | 20241023 | 125900 | 8026205200 | 43300 | 43350 | 43350 | 43300 | 1333 |
| 377 | 20241023 | 125800 | 7968419800 | 43400 | 43400 | 43450 | 43350 | 1348 |
| 378 | 20241023 | 125700 | 7909913850 | 43350 | 43350 | 43400 | 43350 | 501 |
| 379 | 20241023 | 125600 | 7888170900 | 43400 | 43350 | 43400 | 43350 | 249 |
| 380 | 20241023 | 125500 | 7877365100 | 43400 | 43350 | 43400 | 43350 | 690 |
| 381 | 20241023 | 125400 | 7847420050 | 43350 | 43350 | 43350 | 43350 | 7 |
| 382 | 20241023 | 125300 | 7847116600 | 43350 | 43300 | 43400 | 43300 | 269 |
| 383 | 20241023 | 125200 | 7835452950 | 43350 | 43300 | 43350 | 43300 | 159 |
| 384 | 20241023 | 125100 | 7828560750 | 43300 | 43300 | 43350 | 43300 | 169 |
| 385 | 20241023 | 125000 | 7821235900 | 43300 | 43350 | 43350 | 43300 | 7 |
| 386 | 20241023 | 124900 | 7820932650 | 43300 | 43350 | 43350 | 43300 | 350 |
| 387 | 20241023 | 124800 | 7805760750 | 43300 | 43350 | 43350 | 43300 | 141 |
| 388 | 20241023 | 124700 | 7799648800 | 43350 | 43300 | 43350 | 43300 | 628 |
| 389 | 20241023 | 124600 | 7772425350 | 43300 | 43300 | 43350 | 43300 | 1000 |
| 390 | 20241023 | 124500 | 7729124950 | 43250 | 43250 | 43300 | 43250 | 58 |
| 391 | 20241023 | 124400 | 7726614100 | 43300 | 43350 | 43350 | 43250 | 3014 |
| 392 | 20241023 | 124300 | 7596069050 | 43350 | 43350 | 43400 | 43350 | 824 |
| 393 | 20241023 | 124200 | 7560346200 | 43350 | 43400 | 43400 | 43350 | 215 |
| 394 | 20241023 | 124100 | 7551015250 | 43400 | 43350 | 43400 | 43350 | 506 |
| 395 | 20241023 | 124000 | 7529055000 | 43350 | 43350 | 43400 | 43350 | 218 |
| 396 | 20241023 | 123900 | 7519598900 | 43400 | 43400 | 43400 | 43350 | 227 |
| 397 | 20241023 | 123800 | 7509754150 | 43350 | 43350 | 43400 | 43350 | 857 |
| 398 | 20241023 | 123700 | 7472602800 | 43350 | 43350 | 43350 | 43300 | 461 |
| 399 | 20241023 | 123600 | 7452618500 | 43350 | 43300 | 43350 | 43300 | 107 |
| 400 | 20241023 | 123500 | 7447980900 | 43300 | 43300 | 43350 | 43300 | 216 |
| 401 | 20241023 | 123400 | 7438618050 | 43350 | 43300 | 43350 | 43300 | 169 |
| 402 | 20241023 | 123300 | 7431292650 | 43350 | 43300 | 43350 | 43300 | 306 |
| 403 | 20241023 | 123200 | 7418028450 | 43350 | 43300 | 43350 | 43300 | 60 |
| 404 | 20241023 | 123100 | 7415430050 | 43350 | 43350 | 43350 | 43300 | 268 |
| 405 | 20241023 | 123000 | 7403816950 | 43350 | 43350 | 43350 | 43300 | 1003 |
| 406 | 20241023 | 122900 | 7360336950 | 43350 | 43300 | 43350 | 43300 | 158 |
| 407 | 20241023 | 122800 | 7353488100 | 43350 | 43300 | 43350 | 43300 | 673 |
| 408 | 20241023 | 122700 | 7324340300 | 43350 | 43350 | 43350 | 43300 | 257 |
| 409 | 20241023 | 122600 | 7313200500 | 43350 | 43350 | 43350 | 43300 | 208 |
| 410 | 20241023 | 122500 | 7304185700 | 43350 | 43300 | 43350 | 43300 | 323 |
| 411 | 20241023 | 122400 | 7290199600 | 43350 | 43350 | 43350 | 43300 | 277 |
| 412 | 20241023 | 122300 | 7278198400 | 43300 | 43300 | 43350 | 43300 | 67 |
| 413 | 20241023 | 122200 | 7275296800 | 43350 | 43300 | 43350 | 43300 | 204 |
| 414 | 20241023 | 122100 | 7266456400 | 43350 | 43350 | 43350 | 43300 | 37 |
| 415 | 20241023 | 122000 | 7264853500 | 43350 | 43300 | 43350 | 43300 | 210 |
| 416 | 20241023 | 121900 | 7255752900 | 43300 | 43350 | 43350 | 43300 | 303 |
| 417 | 20241023 | 121800 | 7242621250 | 43350 | 43300 | 43350 | 43300 | 92 |
| 418 | 20241023 | 121700 | 7238637500 | 43300 | 43300 | 43350 | 43300 | 278 |
| 419 | 20241023 | 121600 | 7226594300 | 43350 | 43300 | 43350 | 43300 | 284 |
| 420 | 20241023 | 121500 | 7214294450 | 43300 | 43300 | 43350 | 43300 | 118 |
| 421 | 20241023 | 121400 | 7209180450 | 43350 | 43350 | 43400 | 43350 | 1027 |
| 422 | 20241023 | 121300 | 7164659750 | 43400 | 43350 | 43400 | 43350 | 555 |
| 423 | 20241023 | 121200 | 7140592950 | 43350 | 43350 | 43400 | 43350 | 379 |
| 424 | 20241023 | 121100 | 7124163000 | 43350 | 43400 | 43450 | 43350 | 2909 |
| 425 | 20241023 | 121000 | 6997916050 | 43400 | 43400 | 43450 | 43400 | 357 |
| 426 | 20241023 | 120900 | 6982408600 | 43450 | 43400 | 43450 | 43400 | 197 |
| 427 | 20241023 | 120800 | 6973851800 | 43400 | 43450 | 43450 | 43400 | 140 |
| 428 | 20241023 | 120700 | 6967769900 | 43400 | 43400 | 43450 | 43400 | 130 |
| 429 | 20241023 | 120600 | 6962127150 | 43400 | 43450 | 43450 | 43400 | 352 |
| 430 | 20241023 | 120500 | 6946839100 | 43450 | 43400 | 43450 | 43400 | 16 |
| 431 | 20241023 | 120400 | 6946144450 | 43400 | 43400 | 43450 | 43400 | 255 |
| 432 | 20241023 | 120300 | 6935064800 | 43400 | 43450 | 43450 | 43400 | 5 |
| 433 | 20241023 | 120200 | 6934847600 | 43450 | 43450 | 43450 | 43400 | 174 |
| 434 | 20241023 | 120100 | 6927288150 | 43450 | 43400 | 43450 | 43400 | 685 |
| 435 | 20241023 | 120000 | 6897545200 | 43450 | 43400 | 43450 | 43350 | 105 |
| 436 | 20241023 | 115900 | 6892987750 | 43350 | 43350 | 43400 | 43350 | 283 |
| 437 | 20241023 | 115800 | 6880706050 | 43350 | 43350 | 43400 | 43350 | 251 |
| 438 | 20241023 | 115700 | 6869813300 | 43350 | 43350 | 43400 | 43350 | 366 |
| 439 | 20241023 | 115600 | 6853931500 | 43400 | 43400 | 43400 | 43350 | 206 |
| 440 | 20241023 | 115500 | 6844991200 | 43450 | 43400 | 43450 | 43400 | 303 |
| 441 | 20241023 | 115400 | 6831833350 | 43450 | 43400 | 43450 | 43400 | 78 |
| 442 | 20241023 | 115300 | 6828447250 | 43450 | 43450 | 43450 | 43400 | 467 |
| 443 | 20241023 | 115200 | 6808176900 | 43400 | 43400 | 43450 | 43350 | 338 |
| 444 | 20241023 | 115100 | 6793505400 | 43400 | 43350 | 43400 | 43350 | 265 |
| 445 | 20241023 | 115000 | 6782005750 | 43400 | 43400 | 43400 | 43350 | 229 |
| 446 | 20241023 | 114900 | 6772067700 | 43400 | 43350 | 43400 | 43350 | 76 |
| 447 | 20241023 | 114800 | 6768770100 | 43400 | 43400 | 43400 | 43350 | 145 |
| 448 | 20241023 | 114700 | 6762477900 | 43400 | 43400 | 43400 | 43350 | 212 |
| 449 | 20241023 | 114600 | 6753277500 | 43350 | 43450 | 43450 | 43350 | 3437 |
| 450 | 20241023 | 114500 | 6604092950 | 43400 | 43350 | 43450 | 43300 | 1446 |
| 451 | 20241023 | 114400 | 6541364750 | 43300 | 43300 | 43350 | 43300 | 683 |
| 452 | 20241023 | 114300 | 6511758400 | 43350 | 43300 | 43350 | 43300 | 323 |
| 453 | 20241023 | 114200 | 6497758150 | 43300 | 43300 | 43350 | 43300 | 104 |
| 454 | 20241023 | 114100 | 6493252150 | 43300 | 43250 | 43350 | 43250 | 379 |
| 455 | 20241023 | 114000 | 6476841400 | 43300 | 43250 | 43300 | 43250 | 340 |
| 456 | 20241023 | 113900 | 6462119750 | 43300 | 43300 | 43300 | 43250 | 290 |
| 457 | 20241023 | 113800 | 6449563750 | 43300 | 43250 | 43300 | 43250 | 397 |
| 458 | 20241023 | 113700 | 6432377050 | 43300 | 43300 | 43300 | 43250 | 381 |
| 459 | 20241023 | 113600 | 6415881250 | 43300 | 43300 | 43300 | 43250 | 168 |
| 460 | 20241023 | 113500 | 6408610300 | 43250 | 43250 | 43300 | 43250 | 236 |
| 461 | 20241023 | 113400 | 6398392200 | 43250 | 43300 | 43300 | 43250 | 510 |
| 462 | 20241023 | 113300 | 6376327750 | 43300 | 43300 | 43300 | 43250 | 519 |
| 463 | 20241023 | 113200 | 6353855400 | 43300 | 43250 | 43300 | 43250 | 171 |
| 464 | 20241023 | 113100 | 6346453600 | 43250 | 43250 | 43300 | 43250 | 1162 |
| 465 | 20241023 | 113000 | 6296172300 | 43300 | 43300 | 43300 | 43250 | 635 |
| 466 | 20241023 | 112900 | 6268683100 | 43250 | 43250 | 43300 | 43250 | 323 |
| 467 | 20241023 | 112800 | 6254705150 | 43250 | 43300 | 43300 | 43250 | 246 |
| 468 | 20241023 | 112700 | 6244057400 | 43250 | 43300 | 43300 | 43250 | 301 |
| 469 | 20241023 | 112600 | 6231027550 | 43300 | 43250 | 43300 | 43250 | 200 |
| 470 | 20241023 | 112500 | 6222369400 | 43300 | 43250 | 43300 | 43250 | 535 |
| 471 | 20241023 | 112400 | 6199213000 | 43300 | 43250 | 43300 | 43250 | 1025 |
| 472 | 20241023 | 112300 | 6154880450 | 43250 | 43250 | 43300 | 43250 | 462 |
| 473 | 20241023 | 112200 | 6134893700 | 43250 | 43300 | 43300 | 43250 | 243 |
| 474 | 20241023 | 112100 | 6124374900 | 43250 | 43300 | 43300 | 43250 | 186 |
| 475 | 20241023 | 112000 | 6116325500 | 43250 | 43250 | 43300 | 43250 | 127 |
| 476 | 20241023 | 111900 | 6110827650 | 43250 | 43300 | 43300 | 43250 | 351 |
| 477 | 20241023 | 111800 | 6095641650 | 43300 | 43300 | 43300 | 43250 | 116 |
| 478 | 20241023 | 111700 | 6090619500 | 43300 | 43300 | 43300 | 43250 | 197 |
| 479 | 20241023 | 111600 | 6082095200 | 43250 | 43350 | 43350 | 43250 | 412 |
| 480 | 20241023 | 111500 | 6064250500 | 43300 | 43300 | 43350 | 43300 | 314 |
| 481 | 20241023 | 111400 | 6050651100 | 43300 | 43250 | 43300 | 43250 | 432 |
| 482 | 20241023 | 111300 | 6031949750 | 43250 | 43300 | 43300 | 43250 | 73 |
| 483 | 20241023 | 111200 | 6028790650 | 43300 | 43250 | 43300 | 43250 | 227 |
| 484 | 20241023 | 111100 | 6018967800 | 43250 | 43350 | 43350 | 43200 | 1080 |
| 485 | 20241023 | 111000 | 5972302350 | 43200 | 43250 | 43300 | 43200 | 7294 |
| 486 | 20241023 | 110900 | 5657008800 | 43300 | 43300 | 43300 | 43250 | 370 |
| 487 | 20241023 | 110800 | 5640990800 | 43250 | 43300 | 43300 | 43200 | 2740 |
| 488 | 20241023 | 110700 | 5522489150 | 43250 | 43250 | 43300 | 43250 | 1628 |
| 489 | 20241023 | 110600 | 5452058550 | 43250 | 43300 | 43350 | 43250 | 3095 |
| 490 | 20241023 | 110500 | 5318133800 | 43300 | 43350 | 43350 | 43300 | 220 |
| 491 | 20241023 | 110400 | 5308601100 | 43300 | 43350 | 43350 | 43300 | 1035 |
| 492 | 20241023 | 110300 | 5263779350 | 43350 | 43350 | 43350 | 43300 | 839 |
| 493 | 20241023 | 110200 | 5227419900 | 43350 | 43350 | 43400 | 43350 | 238 |
| 494 | 20241023 | 110100 | 5217102250 | 43350 | 43400 | 43400 | 43350 | 210 |
| 495 | 20241023 | 110000 | 5207993550 | 43350 | 43400 | 43400 | 43350 | 259 |
| 496 | 20241023 | 105900 | 5196757900 | 43350 | 43350 | 43400 | 43350 | 651 |
| 497 | 20241023 | 105800 | 5168536700 | 43400 | 43350 | 43400 | 43350 | 125 |
| 498 | 20241023 | 105700 | 5163112050 | 43400 | 43350 | 43400 | 43350 | 487 |
| 499 | 20241023 | 105600 | 5141998100 | 43400 | 43300 | 43400 | 43300 | 863 |
| 500 | 20241023 | 105500 | 5104582950 | 43350 | 43350 | 43400 | 43350 | 960 |
| 501 | 20241023 | 105400 | 5062966650 | 43400 | 43400 | 43400 | 43350 | 139 |
| 502 | 20241023 | 105300 | 5056935150 | 43400 | 43400 | 43400 | 43350 | 1622 |
| 503 | 20241023 | 105200 | 4986612900 | 43400 | 43450 | 43450 | 43400 | 788 |
| 504 | 20241023 | 105100 | 4952410200 | 43450 | 43450 | 43450 | 43400 | 778 |
| 505 | 20241023 | 105000 | 4918638350 | 43400 | 43550 | 43600 | 43400 | 4203 |
| 506 | 20241023 | 104900 | 4735794550 | 43600 | 43600 | 43600 | 43550 | 337 |
| 507 | 20241023 | 104800 | 4721111500 | 43600 | 43550 | 43600 | 43550 | 82 |
| 508 | 20241023 | 104700 | 4717540150 | 43600 | 43550 | 43600 | 43550 | 451 |
| 509 | 20241023 | 104600 | 4697891550 | 43550 | 43550 | 43600 | 43550 | 293 |
| 510 | 20241023 | 104500 | 4685127400 | 43600 | 43600 | 43600 | 43550 | 353 |
| 511 | 20241023 | 104400 | 4669738650 | 43600 | 43600 | 43600 | 43550 | 379 |
| 512 | 20241023 | 104300 | 4653215750 | 43600 | 43550 | 43600 | 43550 | 405 |
| 513 | 20241023 | 104200 | 4635573400 | 43550 | 43600 | 43600 | 43550 | 446 |
| 514 | 20241023 | 104100 | 4616138650 | 43600 | 43600 | 43600 | 43550 | 30 |
| 515 | 20241023 | 104000 | 4614831200 | 43550 | 43600 | 43650 | 43550 | 1783 |
| 516 | 20241023 | 103900 | 4537109250 | 43650 | 43650 | 43650 | 43600 | 85 |
| 517 | 20241023 | 103800 | 4533399300 | 43650 | 43600 | 43650 | 43600 | 1092 |
| 518 | 20241023 | 103700 | 4485778450 | 43550 | 43550 | 43600 | 43550 | 502 |
| 519 | 20241023 | 103600 | 4463915100 | 43600 | 43550 | 43600 | 43550 | 448 |
| 520 | 20241023 | 103500 | 4444399350 | 43550 | 43600 | 43600 | 43550 | 362 |
| 521 | 20241023 | 103400 | 4428618900 | 43600 | 43550 | 43600 | 43550 | 343 |
| 522 | 20241023 | 103300 | 4413667850 | 43550 | 43600 | 43600 | 43550 | 332 |
| 523 | 20241023 | 103200 | 4399195800 | 43550 | 43600 | 43650 | 43550 | 4404 |
| 524 | 20241023 | 103100 | 4207188850 | 43600 | 43550 | 43600 | 43550 | 920 |
| 525 | 20241023 | 103000 | 4167096250 | 43600 | 43600 | 43600 | 43550 | 843 |
| 526 | 20241023 | 102900 | 4130342400 | 43550 | 43650 | 43650 | 43550 | 1903 |
| 527 | 20241023 | 102800 | 4047371000 | 43650 | 43650 | 43650 | 43650 | 219 |
| 528 | 20241023 | 102700 | 4037811650 | 43650 | 43700 | 43700 | 43600 | 950 |
| 529 | 20241023 | 102600 | 3996344050 | 43700 | 43700 | 43700 | 43650 | 80 |
| 530 | 20241023 | 102500 | 3992848200 | 43700 | 43600 | 43700 | 43600 | 1214 |
| 531 | 20241023 | 102400 | 3939851550 | 43650 | 43650 | 43650 | 43600 | 630 |
| 532 | 20241023 | 102300 | 3912368050 | 43600 | 43650 | 43650 | 43600 | 32 |
| 533 | 20241023 | 102200 | 3910971900 | 43600 | 43600 | 43650 | 43600 | 618 |
| 534 | 20241023 | 102100 | 3884001950 | 43650 | 43650 | 43650 | 43600 | 149 |
| 535 | 20241023 | 102000 | 3877502100 | 43600 | 43500 | 43650 | 43500 | 1707 |
| 536 | 20241023 | 101900 | 3803101800 | 43500 | 43550 | 43550 | 43500 | 691 |
| 537 | 20241023 | 101800 | 3773015250 | 43550 | 43550 | 43600 | 43550 | 798 |
| 538 | 20241023 | 101700 | 3738262300 | 43600 | 43550 | 43600 | 43550 | 208 |
| 539 | 20241023 | 101600 | 3729194250 | 43600 | 43550 | 43600 | 43550 | 109 |
| 540 | 20241023 | 101500 | 3724442700 | 43550 | 43600 | 43650 | 43550 | 566 |
| 541 | 20241023 | 101400 | 3699780900 | 43600 | 43600 | 43600 | 43500 | 436 |
| 542 | 20241023 | 101300 | 3680772900 | 43600 | 43500 | 43600 | 43500 | 888 |
| 543 | 20241023 | 101200 | 3642104550 | 43500 | 43600 | 43600 | 43450 | 850 |
| 544 | 20241023 | 101100 | 3605120300 | 43600 | 43600 | 43600 | 43550 | 157 |
| 545 | 20241023 | 101000 | 3598275750 | 43550 | 43550 | 43600 | 43550 | 39 |
| 546 | 20241023 | 100900 | 3596577200 | 43600 | 43600 | 43600 | 43600 | 281 |
| 547 | 20241023 | 100800 | 3584325600 | 43550 | 43550 | 43600 | 43550 | 352 |
| 548 | 20241023 | 100700 | 3568993500 | 43600 | 43550 | 43600 | 43500 | 1134 |
| 549 | 20241023 | 100600 | 3519572700 | 43550 | 43500 | 43550 | 43450 | 473 |
| 550 | 20241023 | 100500 | 3498999700 | 43500 | 43550 | 43550 | 43500 | 337 |
| 551 | 20241023 | 100400 | 3484339900 | 43550 | 43550 | 43550 | 43500 | 201 |
| 552 | 20241023 | 100300 | 3475595050 | 43550 | 43600 | 43600 | 43500 | 699 |
| 553 | 20241023 | 100200 | 3445164450 | 43600 | 43550 | 43600 | 43500 | 2235 |
| 554 | 20241023 | 100100 | 3347827750 | 43600 | 43550 | 43600 | 43550 | 246 |
| 555 | 20241023 | 100000 | 3337110150 | 43600 | 43600 | 43600 | 43550 | 401 |
| 556 | 20241023 | 095900 | 3319628250 | 43600 | 43600 | 43600 | 43550 | 534 |
| 557 | 20241023 | 095800 | 3296348650 | 43600 | 43600 | 43600 | 43550 | 701 |
| 558 | 20241023 | 095700 | 3265807600 | 43550 | 43550 | 43600 | 43550 | 321 |
| 559 | 20241023 | 095600 | 3251825050 | 43550 | 43500 | 43600 | 43500 | 262 |
| 560 | 20241023 | 095500 | 3240415600 | 43500 | 43550 | 43550 | 43500 | 192 |
| 561 | 20241023 | 095400 | 3232055150 | 43550 | 43650 | 43650 | 43500 | 788 |
| 562 | 20241023 | 095300 | 3197736400 | 43600 | 43600 | 43650 | 43550 | 302 |
| 563 | 20241023 | 095200 | 3184570250 | 43600 | 43600 | 43600 | 43550 | 223 |
| 564 | 20241023 | 095100 | 3174847750 | 43550 | 43400 | 43600 | 43400 | 3138 |
| 565 | 20241023 | 095000 | 3038375000 | 43450 | 43450 | 43450 | 43400 | 243 |
| 566 | 20241023 | 094900 | 3027819150 | 43450 | 43450 | 43500 | 43400 | 323 |
| 567 | 20241023 | 094800 | 3013785000 | 43500 | 43500 | 43500 | 43450 | 350 |
| 568 | 20241023 | 094700 | 2998566700 | 43500 | 43450 | 43500 | 43350 | 411 |
| 569 | 20241023 | 094600 | 2980725100 | 43450 | 43450 | 43500 | 43400 | 313 |
| 570 | 20241023 | 094500 | 2967123550 | 43500 | 43400 | 43500 | 43400 | 530 |
| 571 | 20241023 | 094400 | 2944095100 | 43450 | 43250 | 43450 | 43250 | 1941 |
| 572 | 20241023 | 094300 | 2860042350 | 43250 | 43300 | 43300 | 43250 | 399 |
| 573 | 20241023 | 094200 | 2842773100 | 43300 | 43300 | 43300 | 43250 | 521 |
| 574 | 20241023 | 094100 | 2820231150 | 43300 | 43300 | 43350 | 43250 | 829 |
| 575 | 20241023 | 094000 | 2784338650 | 43300 | 43250 | 43300 | 43250 | 603 |
| 576 | 20241023 | 093900 | 2758244700 | 43300 | 43250 | 43300 | 43250 | 573 |
| 577 | 20241023 | 093800 | 2733444600 | 43250 | 43300 | 43350 | 43250 | 227 |
| 578 | 20241023 | 093700 | 2723618100 | 43300 | 43250 | 43350 | 43250 | 514 |
| 579 | 20241023 | 093600 | 2701350600 | 43250 | 43350 | 43350 | 43250 | 1123 |
| 580 | 20241023 | 093500 | 2652744550 | 43350 | 43450 | 43450 | 43350 | 159 |
| 581 | 20241023 | 093400 | 2645848000 | 43450 | 43450 | 43450 | 43300 | 1805 |
| 582 | 20241023 | 093300 | 2567542150 | 43400 | 43450 | 43450 | 43400 | 409 |
| 583 | 20241023 | 093200 | 2549774250 | 43450 | 43400 | 43450 | 43350 | 135 |
| 584 | 20241023 | 093100 | 2543914100 | 43400 | 43400 | 43400 | 43350 | 590 |
| 585 | 20241023 | 093000 | 2518319300 | 43350 | 43400 | 43400 | 43350 | 1578 |
| 586 | 20241023 | 092900 | 2449842950 | 43350 | 43400 | 43400 | 43350 | 149 |
| 587 | 20241023 | 092800 | 2443381750 | 43400 | 43400 | 43400 | 43350 | 576 |
| 588 | 20241023 | 092700 | 2418397750 | 43400 | 43350 | 43400 | 43350 | 60 |
| 589 | 20241023 | 092600 | 2415796350 | 43350 | 43400 | 43500 | 43350 | 871 |
| 590 | 20241023 | 092500 | 2377963250 | 43400 | 43300 | 43400 | 43300 | 1065 |
| 591 | 20241023 | 092400 | 2331763000 | 43350 | 43300 | 43350 | 43300 | 660 |
| 592 | 20241023 | 092300 | 2303175050 | 43300 | 43300 | 43300 | 43250 | 383 |
| 593 | 20241023 | 092200 | 2286597950 | 43300 | 43300 | 43300 | 43250 | 500 |
| 594 | 20241023 | 092100 | 2264953350 | 43300 | 43250 | 43300 | 43250 | 265 |
| 595 | 20241023 | 092000 | 2253486000 | 43250 | 43200 | 43250 | 43200 | 2434 |
| 596 | 20241023 | 091900 | 2148225300 | 43250 | 43300 | 43300 | 43200 | 946 |
| 597 | 20241023 | 091800 | 2107323100 | 43250 | 43350 | 43350 | 43250 | 4491 |
| 598 | 20241023 | 091700 | 1912928800 | 43350 | 43350 | 43400 | 43300 | 1988 |
| 599 | 20241023 | 091600 | 1826754600 | 43450 | 43450 | 43450 | 43350 | 1850 |
| 600 | 20241023 | 091500 | 1746464800 | 43450 | 43450 | 43450 | 43400 | 181 |
| 601 | 20241023 | 091400 | 1738602800 | 43450 | 43400 | 43450 | 43400 | 116 |
| 602 | 20241023 | 091300 | 1733567850 | 43400 | 43450 | 43500 | 43400 | 262 |
| 603 | 20241023 | 091200 | 1722184600 | 43450 | 43400 | 43450 | 43400 | 880 |
| 604 | 20241023 | 091100 | 1683978500 | 43400 | 43450 | 43450 | 43350 | 1476 |
| 605 | 20241023 | 091000 | 1619897550 | 43450 | 43500 | 43500 | 43400 | 2663 |
| 606 | 20241023 | 090900 | 1504321750 | 43450 | 43400 | 43500 | 43400 | 372 |
| 607 | 20241023 | 090800 | 1488168000 | 43400 | 43450 | 43500 | 43400 | 1540 |
| 608 | 20241023 | 090700 | 1421267050 | 43450 | 43450 | 43450 | 43400 | 494 |
| 609 | 20241023 | 090600 | 1399812350 | 43450 | 43500 | 43500 | 43450 | 785 |
| 610 | 20241023 | 090500 | 1365703700 | 43450 | 43400 | 43450 | 43400 | 1342 |
| 611 | 20241023 | 090400 | 1307431050 | 43350 | 43400 | 43500 | 43300 | 5855 |
| 612 | 20241023 | 090300 | 1052954350 | 43400 | 43450 | 43450 | 43300 | 3961 |
| 613 | 20241023 | 090200 | 881143550 | 43400 | 43400 | 43500 | 43400 | 2075 |
| 614 | 20241023 | 090100 | 790974800 | 43400 | 43550 | 43800 | 43400 | 5739 |
| 615 | 20241023 | 090000 | 541512600 | 43550 | 43650 | 43900 | 43500 | 12394 |