34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 191300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 30208 |
| 3 | 20241023 | 191200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 4 | 20241023 | 191100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 5 | 20241023 | 191000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 6 | 20241023 | 190900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 7 | 20241023 | 190800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 8 | 20241023 | 190700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 9 | 20241023 | 190600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 10 | 20241023 | 190500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 11 | 20241023 | 190400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 12 | 20241023 | 190300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 13 | 20241023 | 190200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 14 | 20241023 | 190100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 15 | 20241023 | 190000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 16 | 20241023 | 185900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 17 | 20241023 | 185800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 18 | 20241023 | 185700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 19 | 20241023 | 185600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 20 | 20241023 | 185500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 21 | 20241023 | 185400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 22 | 20241023 | 185300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 23 | 20241023 | 185200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 24 | 20241023 | 185100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 25 | 20241023 | 185000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 26 | 20241023 | 184900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 27 | 20241023 | 184800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 28 | 20241023 | 184700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 29 | 20241023 | 184600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 30 | 20241023 | 184500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 31 | 20241023 | 184400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 32 | 20241023 | 184300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 30208 |
| 33 | 20241023 | 184200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 34 | 20241023 | 184100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 35 | 20241023 | 184000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 36 | 20241023 | 183900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 37 | 20241023 | 183800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 38 | 20241023 | 183700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 39 | 20241023 | 183600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 40 | 20241023 | 183500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 41 | 20241023 | 183400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 42 | 20241023 | 183300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 43 | 20241023 | 183200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 44 | 20241023 | 183100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 45 | 20241023 | 183000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 46 | 20241023 | 182900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 47 | 20241023 | 182800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 48 | 20241023 | 182700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 49 | 20241023 | 182600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 50 | 20241023 | 182500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 51 | 20241023 | 182400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 52 | 20241023 | 182300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 53 | 20241023 | 182200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 54 | 20241023 | 182100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 55 | 20241023 | 182000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 56 | 20241023 | 181900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 57 | 20241023 | 181800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 58 | 20241023 | 181700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 59 | 20241023 | 181600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 60 | 20241023 | 181500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 61 | 20241023 | 181400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 62 | 20241023 | 181300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 30208 |
| 63 | 20241023 | 181200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 64 | 20241023 | 181100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 65 | 20241023 | 181000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 66 | 20241023 | 180900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 67 | 20241023 | 180800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 68 | 20241023 | 180700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 69 | 20241023 | 180600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 70 | 20241023 | 180500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 71 | 20241023 | 180400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 72 | 20241023 | 180300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 73 | 20241023 | 180200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 74 | 20241023 | 180100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 75 | 20241023 | 180000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 76 | 20241023 | 175900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 77 | 20241023 | 175800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 78 | 20241023 | 175700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 79 | 20241023 | 175600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 80 | 20241023 | 175500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 81 | 20241023 | 175400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 82 | 20241023 | 175300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 83 | 20241023 | 175200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 84 | 20241023 | 175100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 85 | 20241023 | 175000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 86 | 20241023 | 174900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 87 | 20241023 | 174800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 88 | 20241023 | 174700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 89 | 20241023 | 174600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 90 | 20241023 | 174500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 91 | 20241023 | 174400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 92 | 20241023 | 174300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 30208 |
| 93 | 20241023 | 174200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 94 | 20241023 | 174100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 95 | 20241023 | 174000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 96 | 20241023 | 173900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 97 | 20241023 | 173800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 98 | 20241023 | 173700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 99 | 20241023 | 173600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 100 | 20241023 | 173500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 101 | 20241023 | 173400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 102 | 20241023 | 173300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 103 | 20241023 | 173200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 104 | 20241023 | 173100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 105 | 20241023 | 173000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 106 | 20241023 | 172900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 107 | 20241023 | 172800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 108 | 20241023 | 172700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 109 | 20241023 | 172600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 110 | 20241023 | 172500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 111 | 20241023 | 172400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 112 | 20241023 | 172300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 113 | 20241023 | 172200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 114 | 20241023 | 172100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 115 | 20241023 | 172000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 116 | 20241023 | 171900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 117 | 20241023 | 171800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 118 | 20241023 | 171700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 119 | 20241023 | 171600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 120 | 20241023 | 171500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 121 | 20241023 | 171400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 122 | 20241023 | 171300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 30208 |
| 123 | 20241023 | 171200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 124 | 20241023 | 171100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 125 | 20241023 | 171000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 126 | 20241023 | 170900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 127 | 20241023 | 170800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 128 | 20241023 | 170700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 129 | 20241023 | 170600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 130 | 20241023 | 170500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 131 | 20241023 | 170400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 132 | 20241023 | 170300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 133 | 20241023 | 170200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 134 | 20241023 | 170100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 135 | 20241023 | 170000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 136 | 20241023 | 165900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 137 | 20241023 | 165800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 138 | 20241023 | 165700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 139 | 20241023 | 165600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 140 | 20241023 | 165500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 141 | 20241023 | 165400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 142 | 20241023 | 165300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 143 | 20241023 | 165200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 144 | 20241023 | 165100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 145 | 20241023 | 165000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 146 | 20241023 | 164900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 147 | 20241023 | 164800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 148 | 20241023 | 164700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 149 | 20241023 | 164600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 150 | 20241023 | 164500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 151 | 20241023 | 164400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 152 | 20241023 | 164300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 30208 |
| 153 | 20241023 | 164200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 154 | 20241023 | 164100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 155 | 20241023 | 164000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 156 | 20241023 | 163900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 157 | 20241023 | 163800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 158 | 20241023 | 163700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 159 | 20241023 | 163600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 160 | 20241023 | 163500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 161 | 20241023 | 163400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 162 | 20241023 | 163300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 163 | 20241023 | 163200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 164 | 20241023 | 163100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 165 | 20241023 | 163000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 166 | 20241023 | 162900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 167 | 20241023 | 162800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 168 | 20241023 | 162700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 169 | 20241023 | 162600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 170 | 20241023 | 162500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 171 | 20241023 | 162400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 172 | 20241023 | 162300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 173 | 20241023 | 162200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 174 | 20241023 | 162100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 175 | 20241023 | 162000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 176 | 20241023 | 161900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 177 | 20241023 | 161800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 178 | 20241023 | 161700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 179 | 20241023 | 161600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 180 | 20241023 | 161500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 181 | 20241023 | 161400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 182 | 20241023 | 161300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 30208 |
| 183 | 20241023 | 161200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 184 | 20241023 | 161100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 185 | 20241023 | 161000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 186 | 20241023 | 160900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 187 | 20241023 | 160800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 188 | 20241023 | 160700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 189 | 20241023 | 160600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 190 | 20241023 | 160500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 191 | 20241023 | 160400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 192 | 20241023 | 160300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 193 | 20241023 | 160200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 194 | 20241023 | 160100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 195 | 20241023 | 160000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 196 | 20241023 | 155900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 197 | 20241023 | 155800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 198 | 20241023 | 155700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 199 | 20241023 | 155600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 200 | 20241023 | 155500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 201 | 20241023 | 155400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 202 | 20241023 | 155300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 203 | 20241023 | 155200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 204 | 20241023 | 155100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 205 | 20241023 | 155000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 206 | 20241023 | 154900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 207 | 20241023 | 154800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 208 | 20241023 | 154700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 209 | 20241023 | 154600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 210 | 20241023 | 154500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 211 | 20241023 | 154400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 212 | 20241023 | 154300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 30208 |
| 213 | 20241023 | 154200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 214 | 20241023 | 154100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 215 | 20241023 | 154000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 216 | 20241023 | 153900 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 217 | 20241023 | 153800 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 218 | 20241023 | 153700 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 219 | 20241023 | 153600 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 220 | 20241023 | 153500 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 221 | 20241023 | 153400 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 222 | 20241023 | 153300 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 223 | 20241023 | 153200 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 224 | 20241023 | 153100 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 0 |
| 225 | 20241023 | 153000 | 69182151900 | 68100 | 68100 | 68100 | 68100 | 30208 |
| 226 | 20241023 | 152900 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 227 | 20241023 | 152800 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 228 | 20241023 | 152700 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 229 | 20241023 | 152600 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 230 | 20241023 | 152500 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 231 | 20241023 | 152400 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 232 | 20241023 | 152300 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 233 | 20241023 | 152200 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 234 | 20241023 | 152100 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 235 | 20241023 | 152000 | 67124987100 | 68200 | 68200 | 68200 | 68200 | 0 |
| 236 | 20241023 | 151900 | 67124987100 | 68200 | 68200 | 68300 | 68100 | 6780 |
| 237 | 20241023 | 151800 | 66662416200 | 68300 | 68200 | 68300 | 68200 | 2762 |
| 238 | 20241023 | 151700 | 66473981200 | 68300 | 68300 | 68300 | 68100 | 6345 |
| 239 | 20241023 | 151600 | 66041358400 | 68200 | 68300 | 68400 | 68200 | 4362 |
| 240 | 20241023 | 151500 | 65743536600 | 68300 | 68300 | 68400 | 68300 | 1155 |
| 241 | 20241023 | 151400 | 65664619200 | 68400 | 68300 | 68400 | 68200 | 5951 |
| 242 | 20241023 | 151300 | 65258224200 | 68300 | 68400 | 68500 | 68300 | 3685 |
| 243 | 20241023 | 151200 | 65006239200 | 68400 | 68400 | 68500 | 68300 | 1313 |
| 244 | 20241023 | 151100 | 64916453200 | 68400 | 68500 | 68500 | 68300 | 4718 |
| 245 | 20241023 | 151000 | 64593720400 | 68400 | 68500 | 68600 | 68400 | 4443 |
| 246 | 20241023 | 150900 | 64289475500 | 68500 | 68600 | 68700 | 68500 | 934 |
| 247 | 20241023 | 150800 | 64225421900 | 68600 | 68600 | 68700 | 68600 | 2504 |
| 248 | 20241023 | 150700 | 64053643800 | 68700 | 68600 | 68700 | 68600 | 885 |
| 249 | 20241023 | 150600 | 63992896500 | 68600 | 68700 | 68700 | 68600 | 2095 |
| 250 | 20241023 | 150500 | 63848980800 | 68600 | 68700 | 68700 | 68600 | 1191 |
| 251 | 20241023 | 150400 | 63767173000 | 68700 | 68900 | 68900 | 68700 | 880 |
| 252 | 20241023 | 150300 | 63706712100 | 68800 | 68900 | 68900 | 68700 | 2987 |
| 253 | 20241023 | 150200 | 63501145800 | 68900 | 68900 | 68900 | 68800 | 744 |
| 254 | 20241023 | 150100 | 63449916600 | 68900 | 69000 | 69000 | 68800 | 1736 |
| 255 | 20241023 | 150000 | 63330308600 | 68900 | 69000 | 69000 | 68900 | 232 |
| 256 | 20241023 | 145900 | 63314322900 | 68900 | 68900 | 69000 | 68800 | 906 |
| 257 | 20241023 | 145800 | 63251911800 | 68800 | 68800 | 68900 | 68800 | 2970 |
| 258 | 20241023 | 145700 | 63047422200 | 68800 | 68900 | 68900 | 68800 | 454 |
| 259 | 20241023 | 145600 | 63016186600 | 68800 | 68800 | 68900 | 68800 | 1390 |
| 260 | 20241023 | 145500 | 62920544600 | 68800 | 68900 | 68900 | 68800 | 1327 |
| 261 | 20241023 | 145400 | 62829226400 | 68800 | 68700 | 68900 | 68700 | 1434 |
| 262 | 20241023 | 145300 | 62730525600 | 68700 | 68600 | 68800 | 68600 | 9209 |
| 263 | 20241023 | 145200 | 62098299900 | 68600 | 68900 | 68900 | 68600 | 2317 |
| 264 | 20241023 | 145100 | 61939035900 | 68900 | 68900 | 69000 | 68800 | 1454 |
| 265 | 20241023 | 145000 | 61838862500 | 69000 | 69100 | 69100 | 68900 | 4536 |
| 266 | 20241023 | 144900 | 61525869700 | 69100 | 69200 | 69200 | 69000 | 4765 |
| 267 | 20241023 | 144800 | 61196862800 | 69200 | 69100 | 69200 | 69100 | 1549 |
| 268 | 20241023 | 144700 | 61089781200 | 69200 | 69100 | 69200 | 69100 | 263 |
| 269 | 20241023 | 144600 | 61071605600 | 69100 | 69200 | 69200 | 69100 | 1096 |
| 270 | 20241023 | 144500 | 60995836900 | 69100 | 69200 | 69200 | 69100 | 2206 |
| 271 | 20241023 | 144400 | 60843355200 | 69200 | 69100 | 69200 | 69100 | 442 |
| 272 | 20241023 | 144300 | 60812788700 | 69100 | 69200 | 69300 | 69100 | 354 |
| 273 | 20241023 | 144200 | 60788294900 | 69200 | 69100 | 69200 | 69100 | 591 |
| 274 | 20241023 | 144100 | 60747413500 | 69200 | 69200 | 69300 | 69100 | 890 |
| 275 | 20241023 | 144000 | 60685844400 | 69200 | 69200 | 69300 | 69100 | 683 |
| 276 | 20241023 | 143900 | 60638573500 | 69300 | 69300 | 69300 | 69200 | 987 |
| 277 | 20241023 | 143800 | 60570241600 | 69300 | 69400 | 69400 | 69300 | 884 |
| 278 | 20241023 | 143700 | 60508952100 | 69400 | 69200 | 69400 | 69100 | 3674 |
| 279 | 20241023 | 143600 | 60254351200 | 69100 | 69100 | 69200 | 69100 | 276 |
| 280 | 20241023 | 143500 | 60235260600 | 69100 | 69100 | 69200 | 69000 | 1530 |
| 281 | 20241023 | 143400 | 60129527100 | 69100 | 69300 | 69400 | 69000 | 4730 |
| 282 | 20241023 | 143300 | 59802295800 | 69300 | 69400 | 69500 | 69200 | 8062 |
| 283 | 20241023 | 143200 | 59243238700 | 69400 | 69200 | 69500 | 69200 | 8442 |
| 284 | 20241023 | 143100 | 58658028900 | 69200 | 69100 | 69300 | 69100 | 2412 |
| 285 | 20241023 | 143000 | 58491133700 | 69200 | 69200 | 69200 | 69100 | 1158 |
| 286 | 20241023 | 142900 | 58411039300 | 69100 | 69100 | 69200 | 69000 | 3967 |
| 287 | 20241023 | 142800 | 58137169000 | 69100 | 69200 | 69200 | 69000 | 3152 |
| 288 | 20241023 | 142700 | 57919365900 | 69200 | 68900 | 69200 | 68900 | 7359 |
| 289 | 20241023 | 142600 | 57410888500 | 69000 | 69000 | 69000 | 68900 | 2899 |
| 290 | 20241023 | 142500 | 57210895100 | 69000 | 68800 | 69000 | 68800 | 2331 |
| 291 | 20241023 | 142400 | 57050228700 | 68600 | 68800 | 68800 | 68500 | 2355 |
| 292 | 20241023 | 142300 | 56888546600 | 68800 | 68900 | 68900 | 68700 | 4084 |
| 293 | 20241023 | 142200 | 56607564000 | 68900 | 68900 | 69000 | 68800 | 5995 |
| 294 | 20241023 | 142100 | 56194711000 | 68800 | 68600 | 68900 | 68600 | 3427 |
| 295 | 20241023 | 142000 | 55959010600 | 68600 | 68600 | 68700 | 68500 | 5421 |
| 296 | 20241023 | 141900 | 55586990200 | 68600 | 68300 | 68600 | 68300 | 7275 |
| 297 | 20241023 | 141800 | 55089252100 | 68200 | 68100 | 68200 | 68100 | 5525 |
| 298 | 20241023 | 141700 | 54712497100 | 68100 | 68000 | 68100 | 68000 | 789 |
| 299 | 20241023 | 141600 | 54658775200 | 68100 | 68000 | 68100 | 68000 | 1538 |
| 300 | 20241023 | 141500 | 54554090800 | 68000 | 68100 | 68200 | 68000 | 1377 |
| 301 | 20241023 | 141400 | 54460359100 | 68100 | 68100 | 68200 | 68000 | 1189 |
| 302 | 20241023 | 141300 | 54379392500 | 68100 | 68200 | 68200 | 68100 | 2844 |
| 303 | 20241023 | 141200 | 54185613800 | 68200 | 68100 | 68200 | 68100 | 1033 |
| 304 | 20241023 | 141100 | 54115232300 | 68100 | 68100 | 68200 | 68100 | 580 |
| 305 | 20241023 | 141000 | 54075732400 | 68100 | 68100 | 68200 | 68100 | 1824 |
| 306 | 20241023 | 140900 | 53951489400 | 68000 | 68000 | 68100 | 68000 | 910 |
| 307 | 20241023 | 140800 | 53889608400 | 68000 | 68000 | 68000 | 67900 | 1269 |
| 308 | 20241023 | 140700 | 53803399500 | 68000 | 68000 | 68000 | 68000 | 236 |
| 309 | 20241023 | 140600 | 53787351500 | 68000 | 68000 | 68000 | 67900 | 492 |
| 310 | 20241023 | 140500 | 53753901300 | 68000 | 68000 | 68000 | 67900 | 7488 |
| 311 | 20241023 | 140400 | 53244948400 | 68000 | 68000 | 68000 | 67900 | 613 |
| 312 | 20241023 | 140300 | 53203290500 | 67900 | 67900 | 68000 | 67900 | 402 |
| 313 | 20241023 | 140200 | 53175992500 | 68000 | 67900 | 68000 | 67900 | 299 |
| 314 | 20241023 | 140100 | 53155684100 | 67900 | 67900 | 67900 | 67800 | 595 |
| 315 | 20241023 | 140000 | 53115296100 | 67900 | 68000 | 68000 | 67800 | 855 |
| 316 | 20241023 | 135900 | 53057263100 | 67900 | 67900 | 68000 | 67900 | 1103 |
| 317 | 20241023 | 135800 | 52982368800 | 67900 | 67900 | 67900 | 67900 | 1966 |
| 318 | 20241023 | 135700 | 52848877400 | 68000 | 67900 | 68000 | 67900 | 419 |
| 319 | 20241023 | 135600 | 52820426400 | 67900 | 67900 | 67900 | 67900 | 556 |
| 320 | 20241023 | 135500 | 52782674000 | 68000 | 67900 | 68000 | 67700 | 251 |
| 321 | 20241023 | 135400 | 52765632400 | 67700 | 67900 | 68000 | 67700 | 2349 |
| 322 | 20241023 | 135300 | 52606169000 | 68000 | 67700 | 68000 | 67700 | 3293 |
| 323 | 20241023 | 135200 | 52382775300 | 67700 | 67800 | 67800 | 67600 | 3965 |
| 324 | 20241023 | 135100 | 52114376600 | 67800 | 67700 | 67800 | 67700 | 846 |
| 325 | 20241023 | 135000 | 52057089900 | 67800 | 67800 | 67800 | 67700 | 135 |
| 326 | 20241023 | 134900 | 52047944300 | 67700 | 67800 | 67800 | 67700 | 991 |
| 327 | 20241023 | 134800 | 51980848700 | 67800 | 67800 | 67800 | 67700 | 1299 |
| 328 | 20241023 | 134700 | 51892812600 | 67800 | 67800 | 67900 | 67700 | 3686 |
| 329 | 20241023 | 134600 | 51642959000 | 67800 | 67800 | 67900 | 67800 | 996 |
| 330 | 20241023 | 134500 | 51575419000 | 67800 | 67900 | 67900 | 67700 | 772 |
| 331 | 20241023 | 134400 | 51523078100 | 67900 | 67900 | 68000 | 67800 | 1626 |
| 332 | 20241023 | 134300 | 51412796700 | 67900 | 67900 | 68000 | 67900 | 1485 |
| 333 | 20241023 | 134200 | 51311957100 | 67900 | 67900 | 68000 | 67900 | 547 |
| 334 | 20241023 | 134100 | 51274813300 | 68000 | 68000 | 68000 | 67900 | 259 |
| 335 | 20241023 | 134000 | 51257219500 | 68000 | 67900 | 68000 | 67900 | 63 |
| 336 | 20241023 | 133900 | 51252939800 | 68000 | 68000 | 68100 | 67900 | 3299 |
| 337 | 20241023 | 133800 | 51028601900 | 68000 | 68000 | 68000 | 67900 | 171 |
| 338 | 20241023 | 133700 | 51016983200 | 68000 | 68000 | 68100 | 67900 | 842 |
| 339 | 20241023 | 133600 | 50959728800 | 68000 | 68000 | 68100 | 68000 | 498 |
| 340 | 20241023 | 133500 | 50925864700 | 68100 | 68100 | 68100 | 68000 | 96 |
| 341 | 20241023 | 133400 | 50919335200 | 68000 | 68100 | 68200 | 68000 | 2558 |
| 342 | 20241023 | 133300 | 50745199600 | 68200 | 68100 | 68200 | 68100 | 769 |
| 343 | 20241023 | 133200 | 50692759000 | 68100 | 68200 | 68200 | 68000 | 578 |
| 344 | 20241023 | 133100 | 50653392000 | 68200 | 68200 | 68300 | 68100 | 1899 |
| 345 | 20241023 | 133000 | 50523875200 | 68300 | 68300 | 68300 | 68200 | 1303 |
| 346 | 20241023 | 132900 | 50434968100 | 68300 | 68300 | 68300 | 68200 | 425 |
| 347 | 20241023 | 132800 | 50405967800 | 68300 | 68100 | 68300 | 68100 | 5939 |
| 348 | 20241023 | 132700 | 50001118300 | 68100 | 68000 | 68100 | 68000 | 1033 |
| 349 | 20241023 | 132600 | 49930796600 | 68000 | 67900 | 68100 | 67900 | 1980 |
| 350 | 20241023 | 132500 | 49796128100 | 68000 | 68000 | 68000 | 67900 | 986 |
| 351 | 20241023 | 132400 | 49729104200 | 68000 | 67900 | 68000 | 67900 | 2304 |
| 352 | 20241023 | 132300 | 49572547700 | 68000 | 67800 | 68000 | 67800 | 3770 |
| 353 | 20241023 | 132200 | 49316725600 | 67800 | 67700 | 67800 | 67700 | 121 |
| 354 | 20241023 | 132100 | 49308531300 | 67700 | 67700 | 67800 | 67700 | 723 |
| 355 | 20241023 | 132000 | 49259575200 | 67800 | 67700 | 67800 | 67700 | 2266 |
| 356 | 20241023 | 131900 | 49106120500 | 67700 | 67700 | 67800 | 67700 | 818 |
| 357 | 20241023 | 131800 | 49050679400 | 67700 | 67900 | 67900 | 67700 | 2090 |
| 358 | 20241023 | 131700 | 48908995600 | 67800 | 67700 | 67800 | 67700 | 559 |
| 359 | 20241023 | 131600 | 48871101700 | 67700 | 67800 | 67800 | 67700 | 1976 |
| 360 | 20241023 | 131500 | 48737160300 | 67800 | 67700 | 67900 | 67700 | 2193 |
| 361 | 20241023 | 131400 | 48588492100 | 67700 | 67700 | 67700 | 67600 | 1602 |
| 362 | 20241023 | 131300 | 48480039900 | 67600 | 67700 | 67700 | 67600 | 858 |
| 363 | 20241023 | 131200 | 48421957500 | 67700 | 67700 | 67800 | 67600 | 2202 |
| 364 | 20241023 | 131100 | 48272881900 | 67700 | 67700 | 67800 | 67600 | 2507 |
| 365 | 20241023 | 131000 | 48103157800 | 67700 | 67600 | 67700 | 67600 | 889 |
| 366 | 20241023 | 130900 | 48043048900 | 67600 | 67500 | 67600 | 67500 | 1398 |
| 367 | 20241023 | 130800 | 47948596700 | 67500 | 67600 | 67600 | 67500 | 1804 |
| 368 | 20241023 | 130700 | 47826824100 | 67500 | 67600 | 67600 | 67500 | 502 |
| 369 | 20241023 | 130600 | 47792924400 | 67500 | 67600 | 67600 | 67500 | 399 |
| 370 | 20241023 | 130500 | 47765981300 | 67600 | 67500 | 67600 | 67500 | 656 |
| 371 | 20241023 | 130400 | 47721695200 | 67500 | 67700 | 67700 | 67500 | 588 |
| 372 | 20241023 | 130300 | 47681953000 | 67700 | 67600 | 67700 | 67600 | 184 |
| 373 | 20241023 | 130200 | 47669503300 | 67700 | 67600 | 67700 | 67600 | 254 |
| 374 | 20241023 | 130100 | 47652329200 | 67700 | 67700 | 67700 | 67600 | 9394 |
| 375 | 20241023 | 130000 | 47016625000 | 67700 | 67700 | 67700 | 67700 | 49 |
| 376 | 20241023 | 125900 | 47013307700 | 67700 | 67700 | 67700 | 67600 | 256 |
| 377 | 20241023 | 125800 | 46995977500 | 67700 | 67700 | 67700 | 67600 | 115 |
| 378 | 20241023 | 125700 | 46988196500 | 67700 | 67700 | 67700 | 67600 | 234 |
| 379 | 20241023 | 125600 | 46972355300 | 67700 | 67700 | 67700 | 67600 | 532 |
| 380 | 20241023 | 125500 | 46936339000 | 67700 | 67600 | 67700 | 67600 | 122 |
| 381 | 20241023 | 125400 | 46928080400 | 67700 | 67700 | 67700 | 67700 | 630 |
| 382 | 20241023 | 125300 | 46885429400 | 67700 | 67700 | 67700 | 67600 | 577 |
| 383 | 20241023 | 125200 | 46846367400 | 67700 | 67700 | 67700 | 67600 | 311 |
| 384 | 20241023 | 125100 | 46825323200 | 67700 | 67700 | 67700 | 67700 | 241 |
| 385 | 20241023 | 125000 | 46809007500 | 67700 | 67700 | 67800 | 67700 | 587 |
| 386 | 20241023 | 124900 | 46769267400 | 67700 | 67800 | 67900 | 67700 | 6926 |
| 387 | 20241023 | 124800 | 46300032700 | 67800 | 67800 | 67800 | 67800 | 299 |
| 388 | 20241023 | 124700 | 46279760500 | 67800 | 67900 | 67900 | 67800 | 596 |
| 389 | 20241023 | 124600 | 46239340400 | 67900 | 67900 | 67900 | 67800 | 261 |
| 390 | 20241023 | 124500 | 46221639000 | 67800 | 67800 | 67900 | 67700 | 933 |
| 391 | 20241023 | 124400 | 46158332100 | 67800 | 67800 | 67900 | 67800 | 307 |
| 392 | 20241023 | 124300 | 46137497900 | 67900 | 67900 | 67900 | 67800 | 158 |
| 393 | 20241023 | 124200 | 46126780500 | 67800 | 67900 | 67900 | 67800 | 169 |
| 394 | 20241023 | 124100 | 46115319900 | 67900 | 67800 | 67900 | 67800 | 968 |
| 395 | 20241023 | 124000 | 46049681700 | 67700 | 67800 | 67800 | 67700 | 49 |
| 396 | 20241023 | 123900 | 46046362900 | 67700 | 67700 | 67800 | 67600 | 401 |
| 397 | 20241023 | 123800 | 46019215900 | 67700 | 67700 | 67800 | 67700 | 1612 |
| 398 | 20241023 | 123700 | 45910081200 | 67700 | 67800 | 67800 | 67700 | 66 |
| 399 | 20241023 | 123600 | 45905609900 | 67800 | 67700 | 67800 | 67700 | 516 |
| 400 | 20241023 | 123500 | 45870672900 | 67700 | 67800 | 67800 | 67700 | 203 |
| 401 | 20241023 | 123400 | 45856909600 | 67800 | 67700 | 67800 | 67700 | 535 |
| 402 | 20241023 | 123300 | 45820674900 | 67700 | 67700 | 67700 | 67600 | 851 |
| 403 | 20241023 | 123200 | 45763078000 | 67700 | 67800 | 67800 | 67700 | 1050 |
| 404 | 20241023 | 123100 | 45691991600 | 67800 | 67800 | 67900 | 67600 | 4058 |
| 405 | 20241023 | 123000 | 45417356300 | 67700 | 67700 | 67700 | 67700 | 2895 |
| 406 | 20241023 | 122900 | 45221364800 | 67700 | 67900 | 67900 | 67700 | 3079 |
| 407 | 20241023 | 122800 | 45012719600 | 67800 | 67800 | 67900 | 67800 | 722 |
| 408 | 20241023 | 122700 | 44963762100 | 67800 | 67900 | 67900 | 67800 | 2172 |
| 409 | 20241023 | 122600 | 44816288300 | 67900 | 67900 | 67900 | 67900 | 717 |
| 410 | 20241023 | 122500 | 44767604000 | 67900 | 68000 | 68000 | 67900 | 269 |
| 411 | 20241023 | 122400 | 44749326000 | 67900 | 68000 | 68000 | 67900 | 488 |
| 412 | 20241023 | 122300 | 44716188400 | 67900 | 67900 | 68000 | 67900 | 237 |
| 413 | 20241023 | 122200 | 44700086100 | 67900 | 68000 | 68000 | 67900 | 618 |
| 414 | 20241023 | 122100 | 44658095300 | 68000 | 67900 | 68000 | 67900 | 1179 |
| 415 | 20241023 | 122000 | 44578039600 | 68000 | 67900 | 68000 | 67900 | 417 |
| 416 | 20241023 | 121900 | 44549720300 | 67900 | 67900 | 67900 | 67800 | 1066 |
| 417 | 20241023 | 121800 | 44477342900 | 67900 | 68000 | 68000 | 67900 | 714 |
| 418 | 20241023 | 121700 | 44428794000 | 67900 | 68000 | 68000 | 67900 | 6029 |
| 419 | 20241023 | 121600 | 44018822600 | 68100 | 68100 | 68100 | 68000 | 148 |
| 420 | 20241023 | 121500 | 44008744300 | 68100 | 68000 | 68100 | 68000 | 951 |
| 421 | 20241023 | 121400 | 43944075800 | 68100 | 68000 | 68100 | 68000 | 200 |
| 422 | 20241023 | 121300 | 43930462200 | 68000 | 68000 | 68100 | 68000 | 591 |
| 423 | 20241023 | 121200 | 43890270800 | 68000 | 68100 | 68100 | 68000 | 161 |
| 424 | 20241023 | 121100 | 43879310300 | 68000 | 68100 | 68100 | 68000 | 156 |
| 425 | 20241023 | 121000 | 43868691500 | 68100 | 68100 | 68200 | 68000 | 1427 |
| 426 | 20241023 | 120900 | 43771541500 | 68100 | 68100 | 68100 | 68000 | 563 |
| 427 | 20241023 | 120800 | 43733212900 | 68100 | 68200 | 68200 | 68100 | 526 |
| 428 | 20241023 | 120700 | 43697388300 | 68200 | 68100 | 68200 | 68100 | 1094 |
| 429 | 20241023 | 120600 | 43622862900 | 68200 | 68100 | 68200 | 68100 | 515 |
| 430 | 20241023 | 120500 | 43587774100 | 68100 | 68200 | 68200 | 68100 | 1263 |
| 431 | 20241023 | 120400 | 43501714100 | 68200 | 68000 | 68200 | 68000 | 2650 |
| 432 | 20241023 | 120300 | 43321255700 | 68000 | 67900 | 68000 | 67900 | 5295 |
| 433 | 20241023 | 120200 | 42961368600 | 67900 | 67900 | 68000 | 67900 | 7613 |
| 434 | 20241023 | 120100 | 42444405200 | 67800 | 67600 | 67900 | 67600 | 8191 |
| 435 | 20241023 | 120000 | 41889309200 | 67600 | 67700 | 67700 | 67600 | 853 |
| 436 | 20241023 | 115900 | 41831635900 | 67600 | 67600 | 67600 | 67600 | 129 |
| 437 | 20241023 | 115800 | 41822915500 | 67600 | 67700 | 67700 | 67600 | 463 |
| 438 | 20241023 | 115700 | 41791602700 | 67700 | 67700 | 67700 | 67500 | 1059 |
| 439 | 20241023 | 115600 | 41720043200 | 67700 | 67700 | 67700 | 67600 | 653 |
| 440 | 20241023 | 115500 | 41675842300 | 67700 | 67600 | 67700 | 67600 | 369 |
| 441 | 20241023 | 115400 | 41650883400 | 67600 | 67600 | 67600 | 67500 | 1174 |
| 442 | 20241023 | 115300 | 41571529100 | 67600 | 67600 | 67600 | 67500 | 140 |
| 443 | 20241023 | 115200 | 41562067400 | 67600 | 67600 | 67600 | 67500 | 1218 |
| 444 | 20241023 | 115100 | 41479830600 | 67600 | 67600 | 67700 | 67600 | 883 |
| 445 | 20241023 | 115000 | 41420139200 | 67600 | 67600 | 67700 | 67600 | 219 |
| 446 | 20241023 | 114900 | 41405334600 | 67600 | 67600 | 67700 | 67600 | 2652 |
| 447 | 20241023 | 114800 | 41226058300 | 67700 | 67700 | 67700 | 67600 | 361 |
| 448 | 20241023 | 114700 | 41201629600 | 67700 | 67700 | 67700 | 67600 | 358 |
| 449 | 20241023 | 114600 | 41177411800 | 67600 | 67700 | 67700 | 67600 | 161 |
| 450 | 20241023 | 114500 | 41166527600 | 67700 | 67700 | 67800 | 67600 | 375 |
| 451 | 20241023 | 114400 | 41141137800 | 67800 | 67700 | 67800 | 67700 | 937 |
| 452 | 20241023 | 114300 | 41077702300 | 67700 | 67700 | 67700 | 67700 | 546 |
| 453 | 20241023 | 114200 | 41040738100 | 67700 | 67700 | 67800 | 67600 | 569 |
| 454 | 20241023 | 114100 | 41002216800 | 67700 | 67700 | 67700 | 67600 | 1968 |
| 455 | 20241023 | 114000 | 40868983300 | 67700 | 67600 | 67700 | 67600 | 176 |
| 456 | 20241023 | 113900 | 40857072900 | 67700 | 67700 | 67700 | 67600 | 1484 |
| 457 | 20241023 | 113800 | 40756720500 | 67700 | 67800 | 67800 | 67600 | 1508 |
| 458 | 20241023 | 113700 | 40654635700 | 67800 | 67800 | 67800 | 67700 | 439 |
| 459 | 20241023 | 113600 | 40624886500 | 67800 | 67800 | 67800 | 67700 | 403 |
| 460 | 20241023 | 113500 | 40597581000 | 67800 | 67700 | 67800 | 67700 | 317 |
| 461 | 20241023 | 113400 | 40576101200 | 67700 | 67700 | 67800 | 67700 | 536 |
| 462 | 20241023 | 113300 | 40539805300 | 67700 | 67700 | 67800 | 67600 | 944 |
| 463 | 20241023 | 113200 | 40475884000 | 67800 | 67400 | 67800 | 67400 | 6231 |
| 464 | 20241023 | 113100 | 40054557500 | 67400 | 67500 | 67500 | 67400 | 204 |
| 465 | 20241023 | 113000 | 40040807400 | 67500 | 67400 | 67500 | 67400 | 593 |
| 466 | 20241023 | 112900 | 40000814000 | 67400 | 67400 | 67500 | 67400 | 349 |
| 467 | 20241023 | 112800 | 39977277300 | 67500 | 67500 | 67500 | 67400 | 528 |
| 468 | 20241023 | 112700 | 39941668400 | 67400 | 67600 | 67700 | 67400 | 1030 |
| 469 | 20241023 | 112600 | 39872101600 | 67700 | 67600 | 67700 | 67600 | 1829 |
| 470 | 20241023 | 112500 | 39748293100 | 67600 | 67400 | 67600 | 67400 | 2957 |
| 471 | 20241023 | 112400 | 39548727300 | 67300 | 67300 | 67300 | 67200 | 510 |
| 472 | 20241023 | 112300 | 39514414400 | 67300 | 67300 | 67300 | 67200 | 1013 |
| 473 | 20241023 | 112200 | 39446265000 | 67200 | 67200 | 67300 | 67200 | 828 |
| 474 | 20241023 | 112100 | 39390621900 | 67200 | 67200 | 67300 | 67100 | 1132 |
| 475 | 20241023 | 112000 | 39314572800 | 67100 | 67200 | 67200 | 67100 | 925 |
| 476 | 20241023 | 111900 | 39252477400 | 67200 | 67100 | 67200 | 67100 | 443 |
| 477 | 20241023 | 111800 | 39222745600 | 67100 | 67100 | 67200 | 67000 | 1199 |
| 478 | 20241023 | 111700 | 39142302000 | 67100 | 67000 | 67100 | 67000 | 948 |
| 479 | 20241023 | 111600 | 39078724000 | 67000 | 67000 | 67100 | 66900 | 5068 |
| 480 | 20241023 | 111500 | 38739095700 | 66900 | 67000 | 67000 | 66900 | 2595 |
| 481 | 20241023 | 111400 | 38565254900 | 67000 | 67000 | 67000 | 66900 | 870 |
| 482 | 20241023 | 111300 | 38507022400 | 66900 | 66900 | 67000 | 66900 | 428 |
| 483 | 20241023 | 111200 | 38478372800 | 66900 | 67000 | 67000 | 66900 | 2007 |
| 484 | 20241023 | 111100 | 38344103400 | 67000 | 66900 | 67000 | 66800 | 3964 |
| 485 | 20241023 | 111000 | 38078888000 | 66900 | 66900 | 66900 | 66800 | 122 |
| 486 | 20241023 | 110900 | 38070733000 | 66900 | 66800 | 66900 | 66800 | 1041 |
| 487 | 20241023 | 110800 | 38001186700 | 66900 | 66800 | 66900 | 66800 | 402 |
| 488 | 20241023 | 110700 | 37974329300 | 66800 | 66900 | 66900 | 66800 | 853 |
| 489 | 20241023 | 110600 | 37917320200 | 66900 | 66800 | 66900 | 66800 | 175 |
| 490 | 20241023 | 110500 | 37905613000 | 66800 | 66800 | 67000 | 66800 | 3121 |
| 491 | 20241023 | 110400 | 37696793700 | 66800 | 66900 | 66900 | 66800 | 360 |
| 492 | 20241023 | 110300 | 37672734300 | 66900 | 66900 | 66900 | 66800 | 3397 |
| 493 | 20241023 | 110200 | 37445780100 | 66900 | 67000 | 67000 | 66900 | 2662 |
| 494 | 20241023 | 110100 | 37267683000 | 67000 | 67200 | 67200 | 67000 | 4723 |
| 495 | 20241023 | 110000 | 36951058900 | 67200 | 67100 | 67200 | 67100 | 206 |
| 496 | 20241023 | 105900 | 36937229200 | 67100 | 67300 | 67300 | 67000 | 2934 |
| 497 | 20241023 | 105800 | 36740092700 | 67300 | 67200 | 67300 | 67200 | 1568 |
| 498 | 20241023 | 105700 | 36634646600 | 67200 | 67200 | 67200 | 67100 | 3441 |
| 499 | 20241023 | 105600 | 36403439500 | 67200 | 67200 | 67200 | 67100 | 2399 |
| 500 | 20241023 | 105500 | 36242310900 | 67200 | 67000 | 67200 | 66900 | 4282 |
| 501 | 20241023 | 105400 | 35955281300 | 67000 | 67000 | 67000 | 66900 | 1936 |
| 502 | 20241023 | 105300 | 35825571400 | 67000 | 67000 | 67000 | 66900 | 2570 |
| 503 | 20241023 | 105200 | 35653581800 | 67000 | 67000 | 67000 | 66900 | 1394 |
| 504 | 20241023 | 105100 | 35560197500 | 66900 | 66900 | 67000 | 66800 | 2318 |
| 505 | 20241023 | 105000 | 35405130000 | 66900 | 66900 | 66900 | 66800 | 1124 |
| 506 | 20241023 | 104900 | 35329935200 | 66900 | 66900 | 67000 | 66800 | 5401 |
| 507 | 20241023 | 104800 | 34968630200 | 66800 | 66800 | 66900 | 66700 | 9902 |
| 508 | 20241023 | 104700 | 34307237600 | 66800 | 66800 | 66800 | 66700 | 1115 |
| 509 | 20241023 | 104600 | 34232824100 | 66800 | 66800 | 66800 | 66700 | 1427 |
| 510 | 20241023 | 104500 | 34137564300 | 66800 | 66800 | 66800 | 66700 | 1149 |
| 511 | 20241023 | 104400 | 34060841100 | 66800 | 66800 | 66800 | 66700 | 1027 |
| 512 | 20241023 | 104300 | 33992254800 | 66800 | 66800 | 66800 | 66700 | 1131 |
| 513 | 20241023 | 104200 | 33916725000 | 66800 | 66800 | 66900 | 66700 | 3276 |
| 514 | 20241023 | 104100 | 33697934800 | 66800 | 66700 | 66800 | 66600 | 4438 |
| 515 | 20241023 | 104000 | 33402080900 | 66800 | 66800 | 66800 | 66700 | 3121 |
| 516 | 20241023 | 103900 | 33193856100 | 66800 | 66600 | 66800 | 66600 | 4327 |
| 517 | 20241023 | 103800 | 32905266200 | 66600 | 66700 | 66700 | 66600 | 1301 |
| 518 | 20241023 | 103700 | 32818537400 | 66600 | 66800 | 66800 | 66600 | 3029 |
| 519 | 20241023 | 103600 | 32616503300 | 66800 | 66900 | 66900 | 66700 | 3079 |
| 520 | 20241023 | 103500 | 32410839800 | 66900 | 66900 | 67000 | 66800 | 1649 |
| 521 | 20241023 | 103400 | 32300542300 | 66900 | 66700 | 66900 | 66700 | 3181 |
| 522 | 20241023 | 103300 | 32087884400 | 66700 | 66700 | 66800 | 66600 | 5371 |
| 523 | 20241023 | 103200 | 31729495400 | 66700 | 66800 | 66800 | 66700 | 6712 |
| 524 | 20241023 | 103100 | 31281720000 | 66800 | 66900 | 67000 | 66700 | 6996 |
| 525 | 20241023 | 103000 | 30814072600 | 66900 | 66900 | 67000 | 66800 | 3387 |
| 526 | 20241023 | 102900 | 30587468300 | 66900 | 66800 | 66900 | 66800 | 2456 |
| 527 | 20241023 | 102800 | 30423347700 | 66700 | 66700 | 66900 | 66700 | 2680 |
| 528 | 20241023 | 102700 | 30244366900 | 66800 | 66800 | 66900 | 66700 | 2952 |
| 529 | 20241023 | 102600 | 30047175400 | 66700 | 66600 | 66800 | 66500 | 8709 |
| 530 | 20241023 | 102500 | 29466919800 | 66600 | 66900 | 66900 | 66500 | 10733 |
| 531 | 20241023 | 102400 | 28751382500 | 66900 | 66900 | 66900 | 66800 | 3929 |
| 532 | 20241023 | 102300 | 28488618400 | 66900 | 66700 | 66900 | 66600 | 6715 |
| 533 | 20241023 | 102200 | 28040437500 | 66700 | 66900 | 66900 | 66700 | 8128 |
| 534 | 20241023 | 102100 | 27497768900 | 66900 | 67000 | 67000 | 66800 | 6147 |
| 535 | 20241023 | 102000 | 27086575900 | 66900 | 67000 | 67000 | 66900 | 3386 |
| 536 | 20241023 | 101900 | 26859992700 | 67000 | 66900 | 67100 | 66900 | 13006 |
| 537 | 20241023 | 101800 | 25989253400 | 66900 | 67100 | 67200 | 66900 | 24303 |
| 538 | 20241023 | 101700 | 24360761000 | 67100 | 67200 | 67200 | 67100 | 9938 |
| 539 | 20241023 | 101600 | 23693818000 | 67200 | 67400 | 67400 | 67100 | 11098 |
| 540 | 20241023 | 101500 | 22947488500 | 67400 | 67400 | 67400 | 67300 | 1952 |
| 541 | 20241023 | 101400 | 22815988300 | 67400 | 67400 | 67500 | 67300 | 4694 |
| 542 | 20241023 | 101300 | 22499709600 | 67400 | 67500 | 67600 | 67300 | 16436 |
| 543 | 20241023 | 101200 | 21391691300 | 67600 | 67700 | 67800 | 67500 | 19801 |
| 544 | 20241023 | 101100 | 20053299300 | 67800 | 67800 | 67800 | 67700 | 2472 |
| 545 | 20241023 | 101000 | 19885911500 | 67800 | 67900 | 67900 | 67700 | 4949 |
| 546 | 20241023 | 100900 | 19550354200 | 67900 | 67900 | 67900 | 67800 | 2928 |
| 547 | 20241023 | 100800 | 19351543800 | 67900 | 67900 | 67900 | 67800 | 1180 |
| 548 | 20241023 | 100700 | 19271491200 | 67900 | 67900 | 67900 | 67800 | 835 |
| 549 | 20241023 | 100600 | 19214819600 | 67900 | 67900 | 67900 | 67800 | 1976 |
| 550 | 20241023 | 100500 | 19080750400 | 67900 | 67900 | 67900 | 67800 | 1239 |
| 551 | 20241023 | 100400 | 18996636100 | 67800 | 67800 | 67900 | 67800 | 1293 |
| 552 | 20241023 | 100300 | 18908966000 | 67900 | 67800 | 67900 | 67800 | 752 |
| 553 | 20241023 | 100200 | 18857934300 | 67800 | 67800 | 67900 | 67800 | 937 |
| 554 | 20241023 | 100100 | 18794381300 | 67800 | 67900 | 67900 | 67800 | 1071 |
| 555 | 20241023 | 100000 | 18721728300 | 67900 | 68000 | 68000 | 67800 | 3783 |
| 556 | 20241023 | 095900 | 18465157100 | 67900 | 67900 | 68000 | 67800 | 2533 |
| 557 | 20241023 | 095800 | 18293235200 | 67900 | 68000 | 68000 | 67800 | 2132 |
| 558 | 20241023 | 095700 | 18148480800 | 68000 | 67900 | 68000 | 67900 | 897 |
| 559 | 20241023 | 095600 | 18087554800 | 68000 | 67900 | 68000 | 67900 | 2342 |
| 560 | 20241023 | 095500 | 17928390300 | 67900 | 67900 | 68000 | 67900 | 1717 |
| 561 | 20241023 | 095400 | 17811792100 | 67900 | 68000 | 68100 | 67900 | 5768 |
| 562 | 20241023 | 095300 | 17419769000 | 68000 | 68200 | 68200 | 68000 | 2453 |
| 563 | 20241023 | 095200 | 17252711800 | 68200 | 68200 | 68200 | 68100 | 623 |
| 564 | 20241023 | 095100 | 17210245400 | 68200 | 68300 | 68300 | 68200 | 2772 |
| 565 | 20241023 | 095000 | 17021163800 | 68300 | 68200 | 68300 | 68200 | 908 |
| 566 | 20241023 | 094900 | 16959183300 | 68300 | 68200 | 68300 | 68200 | 974 |
| 567 | 20241023 | 094800 | 16892665800 | 68200 | 68300 | 68300 | 68200 | 1827 |
| 568 | 20241023 | 094700 | 16768005600 | 68300 | 68200 | 68300 | 68200 | 1250 |
| 569 | 20241023 | 094600 | 16682722800 | 68300 | 68300 | 68300 | 68200 | 1975 |
| 570 | 20241023 | 094500 | 16547997900 | 68300 | 68400 | 68400 | 68200 | 1963 |
| 571 | 20241023 | 094400 | 16413931800 | 68400 | 68400 | 68500 | 68300 | 2673 |
| 572 | 20241023 | 094300 | 16231089300 | 68500 | 68300 | 68500 | 68300 | 2844 |
| 573 | 20241023 | 094200 | 16036363500 | 68500 | 68300 | 68500 | 68200 | 6417 |
| 574 | 20241023 | 094100 | 15597957500 | 68400 | 68100 | 68400 | 68000 | 2313 |
| 575 | 20241023 | 094000 | 15440004800 | 68100 | 67900 | 68100 | 67900 | 2814 |
| 576 | 20241023 | 093900 | 15248795100 | 67900 | 67900 | 67900 | 67800 | 1228 |
| 577 | 20241023 | 093800 | 15165422800 | 67900 | 67900 | 67900 | 67800 | 4532 |
| 578 | 20241023 | 093700 | 14857839800 | 67900 | 67900 | 67900 | 67800 | 1632 |
| 579 | 20241023 | 093600 | 14747099200 | 67900 | 67900 | 67900 | 67800 | 2054 |
| 580 | 20241023 | 093500 | 14607651700 | 68000 | 67900 | 68000 | 67800 | 3467 |
| 581 | 20241023 | 093400 | 14372319200 | 67900 | 68000 | 68100 | 67800 | 7144 |
| 582 | 20241023 | 093300 | 13886754900 | 68000 | 67900 | 68000 | 67800 | 4027 |
| 583 | 20241023 | 093200 | 13613370500 | 67800 | 67900 | 67900 | 67800 | 2423 |
| 584 | 20241023 | 093100 | 13449027300 | 67900 | 67900 | 68000 | 67800 | 6501 |
| 585 | 20241023 | 093000 | 13007940800 | 67800 | 68000 | 68000 | 67800 | 3245 |
| 586 | 20241023 | 092900 | 12787591500 | 68000 | 68000 | 68100 | 67900 | 3524 |
| 587 | 20241023 | 092800 | 12548011900 | 68000 | 68000 | 68100 | 67900 | 8270 |
| 588 | 20241023 | 092700 | 11985713400 | 68000 | 67900 | 68000 | 67900 | 1851 |
| 589 | 20241023 | 092600 | 11859931600 | 68000 | 67900 | 68000 | 67800 | 4074 |
| 590 | 20241023 | 092500 | 11583348700 | 67900 | 67900 | 68000 | 67800 | 5156 |
| 591 | 20241023 | 092400 | 11233334900 | 67900 | 67900 | 68000 | 67800 | 4196 |
| 592 | 20241023 | 092300 | 10948419100 | 68000 | 67800 | 68000 | 67800 | 5437 |
| 593 | 20241023 | 092200 | 10579518800 | 67900 | 67700 | 68000 | 67600 | 9755 |
| 594 | 20241023 | 092100 | 9917908100 | 67700 | 68200 | 68200 | 67600 | 18395 |
| 595 | 20241023 | 092000 | 8668219200 | 68200 | 68300 | 68400 | 68100 | 6888 |
| 596 | 20241023 | 091900 | 8198648600 | 68400 | 68500 | 68600 | 68300 | 15145 |
| 597 | 20241023 | 091800 | 7162644300 | 68400 | 68600 | 68600 | 68400 | 9727 |
| 598 | 20241023 | 091700 | 6496887400 | 68600 | 68500 | 68600 | 68500 | 3376 |
| 599 | 20241023 | 091600 | 6265588400 | 68600 | 68600 | 68600 | 68500 | 5482 |
| 600 | 20241023 | 091500 | 5889829800 | 68600 | 68700 | 68700 | 68500 | 12249 |
| 601 | 20241023 | 091400 | 5049748200 | 68700 | 69000 | 69000 | 68700 | 6022 |
| 602 | 20241023 | 091300 | 4635180800 | 68900 | 69000 | 69100 | 68900 | 4391 |
| 603 | 20241023 | 091200 | 4332290300 | 69000 | 69000 | 69100 | 69000 | 1670 |
| 604 | 20241023 | 091100 | 4216997600 | 69100 | 69400 | 69400 | 69000 | 5048 |
| 605 | 20241023 | 091000 | 3867607700 | 69400 | 69400 | 69500 | 69400 | 2205 |
| 606 | 20241023 | 090900 | 3714522800 | 69400 | 69300 | 69400 | 69200 | 4591 |
| 607 | 20241023 | 090800 | 3396099800 | 69200 | 69100 | 69300 | 69000 | 3806 |
| 608 | 20241023 | 090700 | 3133025400 | 69100 | 69400 | 69400 | 69100 | 9487 |
| 609 | 20241023 | 090600 | 2476480900 | 69300 | 69400 | 69600 | 69300 | 5863 |
| 610 | 20241023 | 090500 | 2069366000 | 69600 | 69500 | 69600 | 69400 | 6328 |
| 611 | 20241023 | 090400 | 1629432100 | 69400 | 69300 | 69500 | 69300 | 4646 |
| 612 | 20241023 | 090300 | 1307007900 | 69300 | 69200 | 69400 | 69100 | 4347 |
| 613 | 20241023 | 090200 | 1006035400 | 69200 | 69300 | 69300 | 69000 | 3178 |
| 614 | 20241023 | 090100 | 786278600 | 69300 | 69500 | 69500 | 69300 | 2781 |
| 615 | 20241023 | 090000 | 593304500 | 69500 | 69100 | 69500 | 69100 | 8557 |