31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 183500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 6035 |
| 3 | 20241022 | 183400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20241022 | 183300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20241022 | 183200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20241022 | 183100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20241022 | 183000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20241022 | 182900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20241022 | 182800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20241022 | 182700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20241022 | 182600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20241022 | 182500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20241022 | 182400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20241022 | 182300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20241022 | 182200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20241022 | 182100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20241022 | 182000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20241022 | 181900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20241022 | 181800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20241022 | 181700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20241022 | 181600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20241022 | 181500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20241022 | 181400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20241022 | 181300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20241022 | 181200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20241022 | 181100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20241022 | 181000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20241022 | 180900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20241022 | 180800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20241022 | 180700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20241022 | 180600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20241022 | 180500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 6035 |
| 33 | 20241022 | 180400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20241022 | 180300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20241022 | 180200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20241022 | 180100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20241022 | 180000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20241022 | 175900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20241022 | 175800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20241022 | 175700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20241022 | 175600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20241022 | 175500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20241022 | 175400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20241022 | 175300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20241022 | 175200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20241022 | 175100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20241022 | 175000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20241022 | 174900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20241022 | 174800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20241022 | 174700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20241022 | 174600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20241022 | 174500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20241022 | 174400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20241022 | 174300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20241022 | 174200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20241022 | 174100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20241022 | 174000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20241022 | 173900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20241022 | 173800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20241022 | 173700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20241022 | 173600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20241022 | 173500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 6035 |
| 63 | 20241022 | 173400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20241022 | 173300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20241022 | 173200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20241022 | 173100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20241022 | 173000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20241022 | 172900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20241022 | 172800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20241022 | 172700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20241022 | 172600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20241022 | 172500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20241022 | 172400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20241022 | 172300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20241022 | 172200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20241022 | 172100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20241022 | 172000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20241022 | 171900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20241022 | 171800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20241022 | 171700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20241022 | 171600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20241022 | 171500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20241022 | 171400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20241022 | 171300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20241022 | 171200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20241022 | 171100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20241022 | 171000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20241022 | 170900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20241022 | 170800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20241022 | 170700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20241022 | 170600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20241022 | 170500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 6035 |
| 93 | 20241022 | 170400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20241022 | 170300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20241022 | 170200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20241022 | 170100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20241022 | 170000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20241022 | 165900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20241022 | 165800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20241022 | 165700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20241022 | 165600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20241022 | 165500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20241022 | 165400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20241022 | 165300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20241022 | 165200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20241022 | 165100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20241022 | 165000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20241022 | 164900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20241022 | 164800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20241022 | 164700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20241022 | 164600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20241022 | 164500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20241022 | 164400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20241022 | 164300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20241022 | 164200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20241022 | 164100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20241022 | 164000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20241022 | 163900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20241022 | 163800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20241022 | 163700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20241022 | 163600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20241022 | 163500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 6035 |
| 123 | 20241022 | 163400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20241022 | 163300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20241022 | 163200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20241022 | 163100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20241022 | 163000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20241022 | 162900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20241022 | 162800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20241022 | 162700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20241022 | 162600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20241022 | 162500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20241022 | 162400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20241022 | 162300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20241022 | 162200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20241022 | 162100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20241022 | 162000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20241022 | 161900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20241022 | 161800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20241022 | 161700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20241022 | 161600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20241022 | 161500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20241022 | 161400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20241022 | 161300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20241022 | 161200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20241022 | 161100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20241022 | 161000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20241022 | 160900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20241022 | 160800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20241022 | 160700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20241022 | 160600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20241022 | 160500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 6035 |
| 153 | 20241022 | 160400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20241022 | 160300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20241022 | 160200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20241022 | 160100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20241022 | 160000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20241022 | 155900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20241022 | 155800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20241022 | 155700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20241022 | 155600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20241022 | 155500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20241022 | 155400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20241022 | 155300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20241022 | 155200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20241022 | 155100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20241022 | 155000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20241022 | 154900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20241022 | 154800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20241022 | 154700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20241022 | 154600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20241022 | 154500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20241022 | 154400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20241022 | 154300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20241022 | 154200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20241022 | 154100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20241022 | 154000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20241022 | 153900 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20241022 | 153800 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20241022 | 153700 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20241022 | 153600 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20241022 | 153500 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 6035 |
| 183 | 20241022 | 153400 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20241022 | 153300 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20241022 | 153200 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20241022 | 153100 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20241022 | 153000 | 8645749200 | 37450 | 37450 | 37450 | 37450 | 6035 |
| 188 | 20241022 | 152900 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20241022 | 152800 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20241022 | 152700 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20241022 | 152600 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20241022 | 152500 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20241022 | 152400 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20241022 | 152300 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20241022 | 152200 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20241022 | 152100 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20241022 | 152000 | 8419738450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20241022 | 151900 | 8419738450 | 37400 | 37300 | 37400 | 37250 | 4907 |
| 199 | 20241022 | 151800 | 8236494450 | 37250 | 37250 | 37250 | 37250 | 307 |
| 200 | 20241022 | 151700 | 8225058700 | 37250 | 37200 | 37300 | 37200 | 2421 |
| 201 | 20241022 | 151600 | 8134864050 | 37150 | 37150 | 37150 | 37150 | 85 |
| 202 | 20241022 | 151500 | 8131706300 | 37150 | 37200 | 37200 | 37150 | 8295 |
| 203 | 20241022 | 151400 | 7823155000 | 37250 | 37250 | 37250 | 37200 | 227 |
| 204 | 20241022 | 151300 | 7814709850 | 37250 | 37250 | 37250 | 37200 | 448 |
| 205 | 20241022 | 151200 | 7798043700 | 37200 | 37250 | 37300 | 37200 | 584 |
| 206 | 20241022 | 151100 | 7776289700 | 37300 | 37250 | 37300 | 37250 | 58 |
| 207 | 20241022 | 151000 | 7774129150 | 37250 | 37300 | 37300 | 37250 | 199 |
| 208 | 20241022 | 150900 | 7766716200 | 37300 | 37250 | 37300 | 37250 | 301 |
| 209 | 20241022 | 150800 | 7755503850 | 37250 | 37300 | 37300 | 37250 | 217 |
| 210 | 20241022 | 150700 | 7747413850 | 37350 | 37350 | 37350 | 37300 | 134 |
| 211 | 20241022 | 150600 | 7742414350 | 37350 | 37350 | 37350 | 37300 | 1162 |
| 212 | 20241022 | 150500 | 7699023650 | 37300 | 37300 | 37350 | 37300 | 1430 |
| 213 | 20241022 | 150400 | 7645649750 | 37250 | 37150 | 37250 | 37150 | 1086 |
| 214 | 20241022 | 150300 | 7605224550 | 37150 | 37100 | 37150 | 37100 | 1011 |
| 215 | 20241022 | 150200 | 7567686150 | 37200 | 37000 | 37200 | 37000 | 966 |
| 216 | 20241022 | 150100 | 7531815250 | 37050 | 37050 | 37100 | 37050 | 233 |
| 217 | 20241022 | 150000 | 7523179050 | 37100 | 37100 | 37100 | 37100 | 46 |
| 218 | 20241022 | 145900 | 7521472450 | 37200 | 37150 | 37200 | 37100 | 729 |
| 219 | 20241022 | 145800 | 7494398650 | 37150 | 37200 | 37250 | 37150 | 178 |
| 220 | 20241022 | 145700 | 7487773850 | 37250 | 37250 | 37250 | 37250 | 67 |
| 221 | 20241022 | 145600 | 7485278100 | 37300 | 37150 | 37300 | 37150 | 458 |
| 222 | 20241022 | 145500 | 7468210700 | 37050 | 37200 | 37200 | 37050 | 179 |
| 223 | 20241022 | 145400 | 7461569000 | 37250 | 37200 | 37300 | 37200 | 545 |
| 224 | 20241022 | 145300 | 7441269150 | 37200 | 37050 | 37200 | 37050 | 1185 |
| 225 | 20241022 | 145200 | 7397229900 | 37100 | 36950 | 37100 | 36950 | 4685 |
| 226 | 20241022 | 145100 | 7223795150 | 36950 | 36850 | 36950 | 36800 | 3379 |
| 227 | 20241022 | 145000 | 7099193900 | 36800 | 36600 | 36800 | 36600 | 1635 |
| 228 | 20241022 | 144900 | 7039043300 | 36750 | 36650 | 36750 | 36600 | 198 |
| 229 | 20241022 | 144800 | 7031785850 | 36650 | 36700 | 36700 | 36650 | 126 |
| 230 | 20241022 | 144700 | 7027165100 | 36700 | 36700 | 36700 | 36650 | 197 |
| 231 | 20241022 | 144600 | 7019937200 | 36650 | 36500 | 36700 | 36500 | 153 |
| 232 | 20241022 | 144500 | 7014334600 | 36650 | 36650 | 36650 | 36650 | 40 |
| 233 | 20241022 | 144400 | 7012868600 | 36600 | 36650 | 36650 | 36600 | 167 |
| 234 | 20241022 | 144300 | 7006753350 | 36650 | 36750 | 36750 | 36650 | 51 |
| 235 | 20241022 | 144200 | 7004880400 | 36600 | 36650 | 36750 | 36550 | 476 |
| 236 | 20241022 | 144100 | 6987436950 | 36650 | 36600 | 36650 | 36600 | 106 |
| 237 | 20241022 | 144000 | 6983555550 | 36700 | 36700 | 36700 | 36700 | 55 |
| 238 | 20241022 | 143900 | 6981537050 | 36750 | 36600 | 36750 | 36550 | 277 |
| 239 | 20241022 | 143800 | 6971396450 | 36600 | 36500 | 36600 | 36350 | 272 |
| 240 | 20241022 | 143700 | 6961463250 | 36400 | 36400 | 36500 | 36400 | 177 |
| 241 | 20241022 | 143600 | 6955013250 | 36400 | 36550 | 36550 | 36400 | 90 |
| 242 | 20241022 | 143500 | 6951730500 | 36600 | 36450 | 36600 | 36450 | 132 |
| 243 | 20241022 | 143400 | 6946912900 | 36500 | 36500 | 36500 | 36500 | 38 |
| 244 | 20241022 | 143300 | 6945525900 | 36450 | 36550 | 36550 | 36450 | 240 |
| 245 | 20241022 | 143200 | 6936767550 | 36550 | 36550 | 36550 | 36550 | 47 |
| 246 | 20241022 | 143100 | 6935049700 | 36500 | 36550 | 36550 | 36500 | 59 |
| 247 | 20241022 | 143000 | 6932893550 | 36600 | 36400 | 36600 | 36400 | 278 |
| 248 | 20241022 | 142900 | 6922756950 | 36550 | 36400 | 36550 | 36400 | 111 |
| 249 | 20241022 | 142800 | 6918703950 | 36550 | 36550 | 36600 | 36400 | 131 |
| 250 | 20241022 | 142700 | 6913918900 | 36450 | 36350 | 36450 | 36350 | 208 |
| 251 | 20241022 | 142600 | 6906347100 | 36450 | 36350 | 36450 | 36350 | 175 |
| 252 | 20241022 | 142500 | 6899977950 | 36350 | 36400 | 36600 | 36350 | 190 |
| 253 | 20241022 | 142400 | 6893054250 | 36450 | 36450 | 36450 | 36350 | 104 |
| 254 | 20241022 | 142300 | 6889266150 | 36350 | 36400 | 36600 | 36350 | 160 |
| 255 | 20241022 | 142200 | 6883440900 | 36350 | 36450 | 36600 | 36350 | 231 |
| 256 | 20241022 | 142100 | 6875019350 | 36450 | 36400 | 36450 | 36300 | 152 |
| 257 | 20241022 | 142000 | 6869489100 | 36300 | 36400 | 36400 | 36300 | 145 |
| 258 | 20241022 | 141900 | 6864218200 | 36400 | 36350 | 36400 | 36350 | 138 |
| 259 | 20241022 | 141800 | 6859200450 | 36350 | 36350 | 36400 | 36350 | 168 |
| 260 | 20241022 | 141700 | 6853090100 | 36450 | 36500 | 36500 | 36350 | 147 |
| 261 | 20241022 | 141600 | 6847738850 | 36350 | 36350 | 36500 | 36350 | 218 |
| 262 | 20241022 | 141500 | 6839805850 | 36350 | 36350 | 36550 | 36300 | 138 |
| 263 | 20241022 | 141400 | 6834786300 | 36350 | 36350 | 36500 | 36350 | 1292 |
| 264 | 20241022 | 141300 | 6787814750 | 36500 | 36350 | 36550 | 36350 | 68 |
| 265 | 20241022 | 141200 | 6785334800 | 36550 | 36400 | 36550 | 36300 | 133 |
| 266 | 20241022 | 141100 | 6780496100 | 36300 | 36350 | 36350 | 36300 | 319 |
| 267 | 20241022 | 141000 | 6768905250 | 36350 | 36350 | 36450 | 36350 | 109 |
| 268 | 20241022 | 140900 | 6764942200 | 36350 | 36350 | 36450 | 36350 | 63 |
| 269 | 20241022 | 140800 | 6762649600 | 36350 | 36350 | 36400 | 36300 | 179 |
| 270 | 20241022 | 140700 | 6756146050 | 36350 | 36300 | 36350 | 36300 | 330 |
| 271 | 20241022 | 140600 | 6744160500 | 36300 | 36300 | 36350 | 36300 | 72 |
| 272 | 20241022 | 140500 | 6741545150 | 36350 | 36350 | 36400 | 36350 | 548 |
| 273 | 20241022 | 140400 | 6721622450 | 36350 | 36350 | 36400 | 36350 | 392 |
| 274 | 20241022 | 140300 | 6707371200 | 36400 | 36350 | 36400 | 36350 | 187 |
| 275 | 20241022 | 140200 | 6700570900 | 36400 | 36400 | 36400 | 36350 | 90 |
| 276 | 20241022 | 140100 | 6697296250 | 36400 | 36400 | 36400 | 36350 | 221 |
| 277 | 20241022 | 140000 | 6689255400 | 36400 | 36400 | 36400 | 36350 | 230 |
| 278 | 20241022 | 135900 | 6680892800 | 36350 | 36400 | 36400 | 36350 | 221 |
| 279 | 20241022 | 135800 | 6672854950 | 36350 | 36350 | 36350 | 36350 | 158 |
| 280 | 20241022 | 135700 | 6667111650 | 36400 | 36400 | 36400 | 36350 | 182 |
| 281 | 20241022 | 135600 | 6660488200 | 36350 | 36350 | 36400 | 36350 | 215 |
| 282 | 20241022 | 135500 | 6652671100 | 36350 | 36400 | 36400 | 36350 | 360 |
| 283 | 20241022 | 135400 | 6639581000 | 36350 | 36400 | 36400 | 36350 | 166 |
| 284 | 20241022 | 135300 | 6633544150 | 36400 | 36400 | 36400 | 36350 | 197 |
| 285 | 20241022 | 135200 | 6626376800 | 36400 | 36400 | 36400 | 36350 | 380 |
| 286 | 20241022 | 135100 | 6612544850 | 36350 | 36350 | 36400 | 36350 | 199 |
| 287 | 20241022 | 135000 | 6605309650 | 36350 | 36400 | 36400 | 36350 | 206 |
| 288 | 20241022 | 134900 | 6597818050 | 36350 | 36500 | 36500 | 36350 | 619 |
| 289 | 20241022 | 134800 | 6575289900 | 36400 | 36500 | 36550 | 36400 | 8693 |
| 290 | 20241022 | 134700 | 6258250300 | 36500 | 36550 | 36550 | 36500 | 2147 |
| 291 | 20241022 | 134600 | 6179877250 | 36600 | 36550 | 36600 | 36550 | 1624 |
| 292 | 20241022 | 134500 | 6120515150 | 36550 | 36650 | 36650 | 36550 | 5592 |
| 293 | 20241022 | 134400 | 5915713500 | 36650 | 36650 | 36700 | 36650 | 153 |
| 294 | 20241022 | 134300 | 5910103600 | 36650 | 36700 | 36700 | 36650 | 110 |
| 295 | 20241022 | 134200 | 5906069700 | 36650 | 36650 | 36700 | 36650 | 301 |
| 296 | 20241022 | 134100 | 5895035300 | 36650 | 36700 | 36700 | 36650 | 137 |
| 297 | 20241022 | 134000 | 5890012100 | 36650 | 36700 | 36700 | 36650 | 176 |
| 298 | 20241022 | 133900 | 5883559300 | 36700 | 36650 | 36700 | 36650 | 161 |
| 299 | 20241022 | 133800 | 5877656500 | 36650 | 36750 | 36750 | 36650 | 192 |
| 300 | 20241022 | 133700 | 5870615000 | 36650 | 36800 | 36800 | 36650 | 6053 |
| 301 | 20241022 | 133600 | 5648356700 | 36800 | 36800 | 36800 | 36750 | 674 |
| 302 | 20241022 | 133500 | 5623554850 | 36850 | 36850 | 36850 | 36800 | 254 |
| 303 | 20241022 | 133400 | 5614205550 | 36850 | 36800 | 36850 | 36800 | 147 |
| 304 | 20241022 | 133300 | 5608793400 | 36850 | 36750 | 36850 | 36750 | 400 |
| 305 | 20241022 | 133200 | 5594056200 | 36750 | 36750 | 36850 | 36750 | 112 |
| 306 | 20241022 | 133100 | 5589937350 | 36800 | 36750 | 36850 | 36750 | 123 |
| 307 | 20241022 | 133000 | 5585408900 | 36750 | 36750 | 36850 | 36750 | 153 |
| 308 | 20241022 | 132900 | 5579780550 | 36750 | 36850 | 36850 | 36750 | 100 |
| 309 | 20241022 | 132800 | 5576102650 | 36750 | 36750 | 36850 | 36750 | 106 |
| 310 | 20241022 | 132700 | 5572201950 | 36750 | 36850 | 36850 | 36750 | 782 |
| 311 | 20241022 | 132600 | 5543423050 | 36800 | 36850 | 36850 | 36800 | 56 |
| 312 | 20241022 | 132500 | 5541361700 | 36850 | 36850 | 36850 | 36800 | 439 |
| 313 | 20241022 | 132400 | 5525186000 | 36900 | 36800 | 36900 | 36800 | 61 |
| 314 | 20241022 | 132300 | 5522937700 | 36900 | 36800 | 36900 | 36800 | 187 |
| 315 | 20241022 | 132200 | 5516051500 | 36800 | 36800 | 36900 | 36800 | 87 |
| 316 | 20241022 | 132100 | 5512844000 | 36800 | 36800 | 36900 | 36800 | 67 |
| 317 | 20241022 | 132000 | 5510374600 | 36800 | 36850 | 36900 | 36800 | 186 |
| 318 | 20241022 | 131900 | 5503519600 | 36850 | 36850 | 36900 | 36850 | 143 |
| 319 | 20241022 | 131800 | 5498247700 | 36800 | 36800 | 36900 | 36800 | 94 |
| 320 | 20241022 | 131700 | 5494784100 | 36850 | 36850 | 36900 | 36850 | 84 |
| 321 | 20241022 | 131600 | 5491685950 | 36850 | 36850 | 36900 | 36800 | 181 |
| 322 | 20241022 | 131500 | 5485016150 | 36850 | 36800 | 36850 | 36800 | 50 |
| 323 | 20241022 | 131400 | 5483175000 | 36900 | 36800 | 36900 | 36800 | 105 |
| 324 | 20241022 | 131300 | 5479305000 | 36800 | 36800 | 36900 | 36800 | 143 |
| 325 | 20241022 | 131200 | 5474038100 | 36900 | 36800 | 36900 | 36800 | 141 |
| 326 | 20241022 | 131100 | 5468844900 | 36850 | 36900 | 36900 | 36800 | 91 |
| 327 | 20241022 | 131000 | 5465490200 | 36850 | 36800 | 36900 | 36800 | 127 |
| 328 | 20241022 | 130900 | 5460811650 | 36800 | 36900 | 36900 | 36800 | 84 |
| 329 | 20241022 | 130800 | 5457714750 | 36800 | 36850 | 36900 | 36800 | 116 |
| 330 | 20241022 | 130700 | 5453442750 | 36800 | 36850 | 36850 | 36800 | 167 |
| 331 | 20241022 | 130600 | 5447292900 | 36800 | 36800 | 36850 | 36800 | 281 |
| 332 | 20241022 | 130500 | 5436941000 | 36800 | 36750 | 36850 | 36750 | 2575 |
| 333 | 20241022 | 130400 | 5342194100 | 36750 | 36700 | 36750 | 36650 | 77 |
| 334 | 20241022 | 130300 | 5339370200 | 36700 | 36650 | 36700 | 36650 | 59 |
| 335 | 20241022 | 130200 | 5337206200 | 36650 | 36700 | 36700 | 36650 | 386 |
| 336 | 20241022 | 130100 | 5323041900 | 36700 | 36650 | 36700 | 36650 | 197 |
| 337 | 20241022 | 130000 | 5315819100 | 36700 | 36750 | 36750 | 36650 | 571 |
| 338 | 20241022 | 125900 | 5294863450 | 36650 | 36700 | 36750 | 36650 | 75 |
| 339 | 20241022 | 125800 | 5292110500 | 36700 | 36700 | 36750 | 36700 | 90 |
| 340 | 20241022 | 125700 | 5288805000 | 36700 | 36650 | 36750 | 36650 | 224 |
| 341 | 20241022 | 125600 | 5280589700 | 36700 | 36700 | 36750 | 36650 | 110 |
| 342 | 20241022 | 125500 | 5276552100 | 36700 | 36650 | 36750 | 36650 | 112 |
| 343 | 20241022 | 125400 | 5272440150 | 36650 | 36650 | 36750 | 36650 | 156 |
| 344 | 20241022 | 125300 | 5266721350 | 36750 | 36650 | 36750 | 36650 | 112 |
| 345 | 20241022 | 125200 | 5262608050 | 36750 | 36650 | 36750 | 36650 | 86 |
| 346 | 20241022 | 125100 | 5259450150 | 36650 | 36700 | 36750 | 36650 | 128 |
| 347 | 20241022 | 125000 | 5254754050 | 36650 | 36650 | 36750 | 36650 | 624 |
| 348 | 20241022 | 124900 | 5231855900 | 36750 | 36700 | 36750 | 36700 | 95 |
| 349 | 20241022 | 124800 | 5228367350 | 36800 | 36700 | 36800 | 36700 | 124 |
| 350 | 20241022 | 124700 | 5223811450 | 36700 | 36800 | 36800 | 36700 | 74 |
| 351 | 20241022 | 124600 | 5221090950 | 36700 | 36800 | 36800 | 36700 | 137 |
| 352 | 20241022 | 124500 | 5216059250 | 36750 | 36650 | 36750 | 36650 | 312 |
| 353 | 20241022 | 124400 | 5204599200 | 36650 | 36800 | 36800 | 36650 | 415 |
| 354 | 20241022 | 124300 | 5189348700 | 36700 | 36300 | 36800 | 36300 | 1567 |
| 355 | 20241022 | 124200 | 5131817300 | 36600 | 36300 | 36600 | 36300 | 2102 |
| 356 | 20241022 | 124100 | 5055121400 | 36400 | 36300 | 36400 | 36300 | 119 |
| 357 | 20241022 | 124000 | 5050797100 | 36400 | 36250 | 36400 | 36250 | 114 |
| 358 | 20241022 | 123900 | 5046659150 | 36450 | 36250 | 36450 | 36250 | 198 |
| 359 | 20241022 | 123800 | 5039471250 | 36250 | 36250 | 36450 | 36250 | 122 |
| 360 | 20241022 | 123700 | 5035038950 | 36300 | 36450 | 36450 | 36300 | 78 |
| 361 | 20241022 | 123600 | 5032199900 | 36500 | 36500 | 36500 | 36300 | 92 |
| 362 | 20241022 | 123500 | 5028847200 | 36400 | 36550 | 36550 | 36400 | 343 |
| 363 | 20241022 | 123400 | 5016352850 | 36400 | 36450 | 36550 | 36400 | 178 |
| 364 | 20241022 | 123300 | 5009857550 | 36550 | 36550 | 36550 | 36400 | 84 |
| 365 | 20241022 | 123200 | 5006791400 | 36400 | 36500 | 36500 | 36400 | 547 |
| 366 | 20241022 | 123100 | 4986833850 | 36400 | 36500 | 36500 | 36400 | 598 |
| 367 | 20241022 | 123000 | 4965019050 | 36500 | 36350 | 36500 | 36350 | 121 |
| 368 | 20241022 | 122900 | 4960608450 | 36400 | 36300 | 36400 | 36300 | 496 |
| 369 | 20241022 | 122800 | 4942561450 | 36300 | 36300 | 36350 | 36300 | 132 |
| 370 | 20241022 | 122700 | 4937768050 | 36300 | 36250 | 36400 | 36250 | 435 |
| 371 | 20241022 | 122600 | 4921951150 | 36250 | 36100 | 36350 | 36100 | 4813 |
| 372 | 20241022 | 122500 | 4747693150 | 36150 | 36050 | 36200 | 36050 | 162 |
| 373 | 20241022 | 122400 | 4741838100 | 36150 | 36000 | 36150 | 36000 | 655 |
| 374 | 20241022 | 122300 | 4718178800 | 35850 | 35800 | 36100 | 35800 | 981 |
| 375 | 20241022 | 122200 | 4682804750 | 35800 | 35950 | 36000 | 35800 | 2973 |
| 376 | 20241022 | 122100 | 4575793400 | 35950 | 35950 | 35950 | 35800 | 121 |
| 377 | 20241022 | 122000 | 4571447500 | 35800 | 35850 | 35950 | 35800 | 133 |
| 378 | 20241022 | 121900 | 4566682350 | 35850 | 35850 | 35850 | 35800 | 99 |
| 379 | 20241022 | 121800 | 4563134550 | 35950 | 35750 | 35950 | 35750 | 94 |
| 380 | 20241022 | 121700 | 4559762800 | 35950 | 35800 | 35950 | 35800 | 846 |
| 381 | 20241022 | 121600 | 4529370800 | 35900 | 35850 | 35900 | 35850 | 86 |
| 382 | 20241022 | 121500 | 4526285700 | 35850 | 35800 | 35900 | 35800 | 59 |
| 383 | 20241022 | 121400 | 4524167750 | 35900 | 35850 | 35900 | 35850 | 207 |
| 384 | 20241022 | 121300 | 4516744200 | 35850 | 35750 | 35850 | 35750 | 1006 |
| 385 | 20241022 | 121200 | 4480740350 | 35700 | 35750 | 35750 | 35700 | 144 |
| 386 | 20241022 | 121100 | 4475597300 | 35750 | 35700 | 35750 | 35700 | 39 |
| 387 | 20241022 | 121000 | 4474203600 | 35650 | 35700 | 35700 | 35600 | 93 |
| 388 | 20241022 | 120900 | 4470888100 | 35700 | 35600 | 35700 | 35600 | 167 |
| 389 | 20241022 | 120800 | 4464933200 | 35700 | 35700 | 35700 | 35700 | 55 |
| 390 | 20241022 | 120700 | 4462969700 | 35650 | 35650 | 35650 | 35650 | 55 |
| 391 | 20241022 | 120600 | 4461008950 | 35550 | 35550 | 35650 | 35550 | 156 |
| 392 | 20241022 | 120500 | 4455458950 | 35550 | 35650 | 35650 | 35550 | 43 |
| 393 | 20241022 | 120400 | 4453926100 | 35650 | 35600 | 35650 | 35550 | 65 |
| 394 | 20241022 | 120300 | 4451609900 | 35600 | 35700 | 35700 | 35550 | 84 |
| 395 | 20241022 | 120200 | 4448617950 | 35550 | 35700 | 35700 | 35550 | 733 |
| 396 | 20241022 | 120100 | 4422460050 | 35650 | 35550 | 35650 | 35550 | 1079 |
| 397 | 20241022 | 120000 | 4383995900 | 35550 | 35600 | 35600 | 35550 | 63 |
| 398 | 20241022 | 115900 | 4381754350 | 35650 | 35450 | 35650 | 35450 | 17 |
| 399 | 20241022 | 115800 | 4381151300 | 35650 | 35650 | 35650 | 35500 | 145 |
| 400 | 20241022 | 115700 | 4375992400 | 35500 | 35450 | 35500 | 35450 | 49 |
| 401 | 20241022 | 115600 | 4374253000 | 35700 | 35700 | 35700 | 35700 | 48 |
| 402 | 20241022 | 115500 | 4372539400 | 35500 | 35500 | 35700 | 35500 | 603 |
| 403 | 20241022 | 115400 | 4351126100 | 35600 | 35500 | 35600 | 35500 | 99 |
| 404 | 20241022 | 115300 | 4347606200 | 35550 | 35550 | 35550 | 35550 | 48 |
| 405 | 20241022 | 115200 | 4345899800 | 35550 | 35550 | 35550 | 35550 | 46 |
| 406 | 20241022 | 115100 | 4344264500 | 35500 | 35500 | 35550 | 35500 | 110 |
| 407 | 20241022 | 115000 | 4340357500 | 35500 | 35550 | 35550 | 35500 | 90 |
| 408 | 20241022 | 114900 | 4337160300 | 35550 | 35550 | 35550 | 35550 | 43 |
| 409 | 20241022 | 114800 | 4335631650 | 35550 | 35550 | 35550 | 35550 | 14 |
| 410 | 20241022 | 114700 | 4335133950 | 35550 | 35500 | 35550 | 35500 | 173 |
| 411 | 20241022 | 114600 | 4328990050 | 35550 | 35500 | 35550 | 35500 | 54 |
| 412 | 20241022 | 114500 | 4327070400 | 35550 | 35550 | 35550 | 35550 | 46 |
| 413 | 20241022 | 114400 | 4325435100 | 35500 | 35500 | 35550 | 35500 | 91 |
| 414 | 20241022 | 114300 | 4322202900 | 35500 | 35550 | 35550 | 35500 | 117 |
| 415 | 20241022 | 114200 | 4318047050 | 35550 | 35550 | 35550 | 35550 | 61 |
| 416 | 20241022 | 114100 | 4315878500 | 35550 | 35550 | 35550 | 35500 | 126 |
| 417 | 20241022 | 114000 | 4311401550 | 35550 | 35750 | 35750 | 35550 | 1072 |
| 418 | 20241022 | 113900 | 4273231400 | 35700 | 35650 | 35700 | 35650 | 296 |
| 419 | 20241022 | 113800 | 4262667200 | 35600 | 35650 | 35650 | 35550 | 141 |
| 420 | 20241022 | 113700 | 4257647550 | 35700 | 35650 | 35700 | 35650 | 565 |
| 421 | 20241022 | 113600 | 4237488100 | 35650 | 35550 | 35650 | 35550 | 239 |
| 422 | 20241022 | 113500 | 4228974650 | 35650 | 35550 | 35650 | 35550 | 140 |
| 423 | 20241022 | 113400 | 4223991900 | 35600 | 35600 | 35600 | 35600 | 30 |
| 424 | 20241022 | 113300 | 4222923900 | 35600 | 35600 | 35600 | 35600 | 109 |
| 425 | 20241022 | 113200 | 4219043500 | 35500 | 35500 | 35550 | 35500 | 134 |
| 426 | 20241022 | 113100 | 4214284150 | 35450 | 35600 | 35600 | 35450 | 78 |
| 427 | 20241022 | 113000 | 4211510100 | 35500 | 35550 | 35600 | 35500 | 73 |
| 428 | 20241022 | 112900 | 4208913800 | 35600 | 35500 | 35600 | 35500 | 120 |
| 429 | 20241022 | 112800 | 4204648700 | 35500 | 35600 | 35600 | 35500 | 95 |
| 430 | 20241022 | 112700 | 4201271200 | 35550 | 35550 | 35550 | 35550 | 2 |
| 431 | 20241022 | 112600 | 4201200100 | 35550 | 35550 | 35550 | 35550 | 171 |
| 432 | 20241022 | 112500 | 4195121050 | 35550 | 35450 | 35550 | 35450 | 157 |
| 433 | 20241022 | 112400 | 4189551100 | 35500 | 35450 | 35500 | 35450 | 3454 |
| 434 | 20241022 | 112300 | 4067003000 | 35450 | 35450 | 35450 | 35450 | 31 |
| 435 | 20241022 | 112200 | 4065904050 | 35450 | 35300 | 35450 | 35300 | 97 |
| 436 | 20241022 | 112100 | 4062472150 | 35450 | 35350 | 35450 | 35300 | 2173 |
| 437 | 20241022 | 112000 | 3985554850 | 35400 | 35300 | 35400 | 35300 | 45 |
| 438 | 20241022 | 111900 | 3983964550 | 35350 | 35300 | 35400 | 35300 | 108 |
| 439 | 20241022 | 111800 | 3980146000 | 35400 | 35250 | 35400 | 35250 | 398 |
| 440 | 20241022 | 111700 | 3966101100 | 35300 | 35300 | 35300 | 35300 | 64 |
| 441 | 20241022 | 111600 | 3963841900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 442 | 20241022 | 111500 | 3963841900 | 35300 | 35300 | 35300 | 35250 | 84 |
| 443 | 20241022 | 111400 | 3960878950 | 35300 | 35300 | 35300 | 35250 | 224 |
| 444 | 20241022 | 111300 | 3952975850 | 35250 | 35250 | 35250 | 35250 | 26 |
| 445 | 20241022 | 111200 | 3952059350 | 35300 | 35250 | 35300 | 35250 | 134 |
| 446 | 20241022 | 111100 | 3947335750 | 35250 | 35200 | 35250 | 35200 | 96 |
| 447 | 20241022 | 111000 | 3943956250 | 35200 | 35200 | 35300 | 35150 | 146 |
| 448 | 20241022 | 110900 | 3938815550 | 35100 | 35100 | 35200 | 35100 | 3520 |
| 449 | 20241022 | 110800 | 3815090750 | 35150 | 35100 | 35150 | 35100 | 65 |
| 450 | 20241022 | 110700 | 3812806650 | 35100 | 35100 | 35150 | 35100 | 416 |
| 451 | 20241022 | 110600 | 3798204950 | 35100 | 35100 | 35150 | 35100 | 86 |
| 452 | 20241022 | 110500 | 3795186200 | 35100 | 35150 | 35150 | 35100 | 36 |
| 453 | 20241022 | 110400 | 3793922050 | 35150 | 35100 | 35150 | 35100 | 89 |
| 454 | 20241022 | 110300 | 3790795050 | 35100 | 35150 | 35200 | 35100 | 333 |
| 455 | 20241022 | 110200 | 3779091500 | 35150 | 35100 | 35150 | 35100 | 1178 |
| 456 | 20241022 | 110100 | 3737732850 | 35100 | 35200 | 35200 | 35100 | 5213 |
| 457 | 20241022 | 110000 | 3554585400 | 35200 | 35150 | 35200 | 35150 | 78 |
| 458 | 20241022 | 105900 | 3551841050 | 35200 | 35200 | 35250 | 35200 | 112 |
| 459 | 20241022 | 105800 | 3547898050 | 35200 | 35250 | 35250 | 35200 | 31 |
| 460 | 20241022 | 105700 | 3546806550 | 35300 | 35200 | 35300 | 35200 | 33 |
| 461 | 20241022 | 105600 | 3545643550 | 35200 | 35200 | 35200 | 35200 | 46 |
| 462 | 20241022 | 105500 | 3544024350 | 35150 | 35150 | 35400 | 35150 | 1906 |
| 463 | 20241022 | 105400 | 3476935250 | 35150 | 35150 | 35200 | 35150 | 238 |
| 464 | 20241022 | 105300 | 3468569400 | 35200 | 35250 | 35250 | 35200 | 2222 |
| 465 | 20241022 | 105200 | 3390313400 | 35300 | 35350 | 35350 | 35250 | 1074 |
| 466 | 20241022 | 105100 | 3352404400 | 35350 | 35300 | 35350 | 35300 | 314 |
| 467 | 20241022 | 105000 | 3341318900 | 35300 | 35300 | 35300 | 35300 | 58 |
| 468 | 20241022 | 104900 | 3339271500 | 35300 | 35400 | 35400 | 35300 | 13 |
| 469 | 20241022 | 104800 | 3338812500 | 35350 | 35400 | 35400 | 35300 | 1515 |
| 470 | 20241022 | 104700 | 3285257650 | 35350 | 35400 | 35400 | 35350 | 33 |
| 471 | 20241022 | 104600 | 3284090100 | 35500 | 35400 | 35500 | 35350 | 54 |
| 472 | 20241022 | 104500 | 3282178900 | 35450 | 35400 | 35600 | 35400 | 449 |
| 473 | 20241022 | 104400 | 3266268050 | 35350 | 35350 | 35400 | 35350 | 187 |
| 474 | 20241022 | 104300 | 3259654600 | 35350 | 35350 | 35350 | 35350 | 22 |
| 475 | 20241022 | 104200 | 3258876900 | 35400 | 35400 | 35400 | 35400 | 514 |
| 476 | 20241022 | 104100 | 3240681300 | 35450 | 35450 | 35450 | 35450 | 211 |
| 477 | 20241022 | 104000 | 3233201350 | 35450 | 35450 | 35450 | 35450 | 77 |
| 478 | 20241022 | 103900 | 3230471700 | 35450 | 35450 | 35450 | 35450 | 13 |
| 479 | 20241022 | 103800 | 3230010850 | 35450 | 35500 | 35500 | 35450 | 34 |
| 480 | 20241022 | 103700 | 3228805100 | 35500 | 35500 | 35500 | 35500 | 202 |
| 481 | 20241022 | 103600 | 3221634100 | 35500 | 35400 | 35500 | 35400 | 646 |
| 482 | 20241022 | 103500 | 3198718350 | 35400 | 35400 | 35400 | 35400 | 12 |
| 483 | 20241022 | 103400 | 3198293550 | 35400 | 35400 | 35400 | 35350 | 58 |
| 484 | 20241022 | 103300 | 3196241000 | 35350 | 35350 | 35400 | 35350 | 682 |
| 485 | 20241022 | 103200 | 3172100300 | 35300 | 35300 | 35350 | 35300 | 80 |
| 486 | 20241022 | 103100 | 3169275650 | 35300 | 35300 | 35350 | 35300 | 280 |
| 487 | 20241022 | 103000 | 3159382200 | 35300 | 35300 | 35300 | 35300 | 144 |
| 488 | 20241022 | 102900 | 3154299000 | 35350 | 35300 | 35350 | 35300 | 52 |
| 489 | 20241022 | 102800 | 3152462400 | 35350 | 35300 | 35350 | 35300 | 283 |
| 490 | 20241022 | 102700 | 3142471250 | 35300 | 35300 | 35300 | 35300 | 33 |
| 491 | 20241022 | 102600 | 3141306350 | 35300 | 35300 | 35350 | 35300 | 144 |
| 492 | 20241022 | 102500 | 3136220650 | 35300 | 35300 | 35300 | 35300 | 26 |
| 493 | 20241022 | 102400 | 3135302850 | 35300 | 35300 | 35350 | 35300 | 207 |
| 494 | 20241022 | 102300 | 3127990750 | 35300 | 35300 | 35300 | 35300 | 13 |
| 495 | 20241022 | 102200 | 3127531850 | 35300 | 35350 | 35350 | 35300 | 96 |
| 496 | 20241022 | 102100 | 3124143000 | 35300 | 35300 | 35300 | 35300 | 191 |
| 497 | 20241022 | 102000 | 3117400700 | 35300 | 35300 | 35300 | 35300 | 26 |
| 498 | 20241022 | 101900 | 3116482900 | 35300 | 35350 | 35400 | 35300 | 3210 |
| 499 | 20241022 | 101800 | 3003023000 | 35350 | 35400 | 35450 | 35350 | 1658 |
| 500 | 20241022 | 101700 | 2944378500 | 35400 | 35400 | 35400 | 35400 | 13 |
| 501 | 20241022 | 101600 | 2943918300 | 35450 | 35400 | 35450 | 35400 | 46 |
| 502 | 20241022 | 101500 | 2942289250 | 35400 | 35400 | 35450 | 35400 | 627 |
| 503 | 20241022 | 101400 | 2920093400 | 35400 | 35400 | 35400 | 35400 | 28 |
| 504 | 20241022 | 101300 | 2919102200 | 35500 | 35450 | 35500 | 35450 | 11 |
| 505 | 20241022 | 101200 | 2918712200 | 35450 | 35450 | 35450 | 35400 | 425 |
| 506 | 20241022 | 101100 | 2903646450 | 35450 | 35500 | 35500 | 35450 | 280 |
| 507 | 20241022 | 101000 | 2893709950 | 35550 | 35550 | 35550 | 35550 | 0 |
| 508 | 20241022 | 100900 | 2893709950 | 35550 | 35500 | 35550 | 35500 | 46 |
| 509 | 20241022 | 100800 | 2892076900 | 35500 | 35500 | 35500 | 35500 | 69 |
| 510 | 20241022 | 100700 | 2889627400 | 35500 | 35500 | 35500 | 35500 | 21 |
| 511 | 20241022 | 100600 | 2888881900 | 35550 | 35550 | 35550 | 35550 | 1 |
| 512 | 20241022 | 100500 | 2888846350 | 35450 | 35450 | 35450 | 35450 | 104 |
| 513 | 20241022 | 100400 | 2885159550 | 35450 | 35550 | 35550 | 35450 | 107 |
| 514 | 20241022 | 100300 | 2881363600 | 35500 | 35500 | 35500 | 35500 | 13 |
| 515 | 20241022 | 100200 | 2880902100 | 35500 | 35500 | 35500 | 35500 | 45 |
| 516 | 20241022 | 100100 | 2879304600 | 35550 | 35550 | 35550 | 35550 | 1 |
| 517 | 20241022 | 100000 | 2879269050 | 35550 | 35700 | 35700 | 35550 | 70 |
| 518 | 20241022 | 095900 | 2876780400 | 35550 | 35550 | 35550 | 35550 | 30 |
| 519 | 20241022 | 095800 | 2875713900 | 35700 | 35500 | 35700 | 35500 | 32 |
| 520 | 20241022 | 095700 | 2874571700 | 35700 | 35500 | 35700 | 35450 | 105 |
| 521 | 20241022 | 095600 | 2870844200 | 35450 | 35600 | 35600 | 35450 | 252 |
| 522 | 20241022 | 095500 | 2861883350 | 35600 | 35600 | 35600 | 35600 | 50 |
| 523 | 20241022 | 095400 | 2860103350 | 35600 | 35450 | 35600 | 35450 | 120 |
| 524 | 20241022 | 095300 | 2855834350 | 35450 | 35400 | 35450 | 35400 | 265 |
| 525 | 20241022 | 095200 | 2846443550 | 35450 | 35450 | 35450 | 35450 | 9 |
| 526 | 20241022 | 095100 | 2846124500 | 35400 | 35450 | 35450 | 35400 | 1791 |
| 527 | 20241022 | 095000 | 2782692900 | 35450 | 35550 | 35550 | 35450 | 1100 |
| 528 | 20241022 | 094900 | 2743628050 | 35600 | 35650 | 35650 | 35600 | 101 |
| 529 | 20241022 | 094800 | 2740030950 | 35800 | 35800 | 35800 | 35800 | 3 |
| 530 | 20241022 | 094700 | 2739923550 | 35850 | 35600 | 35850 | 35600 | 508 |
| 531 | 20241022 | 094600 | 2721727950 | 35650 | 35750 | 35750 | 35650 | 19 |
| 532 | 20241022 | 094500 | 2721050500 | 35650 | 35650 | 35650 | 35600 | 85 |
| 533 | 20241022 | 094400 | 2718023750 | 35650 | 35650 | 35650 | 35650 | 45 |
| 534 | 20241022 | 094300 | 2716419500 | 35650 | 35600 | 35750 | 35550 | 453 |
| 535 | 20241022 | 094200 | 2700300300 | 35550 | 35550 | 35550 | 35550 | 89 |
| 536 | 20241022 | 094100 | 2697136350 | 35700 | 35700 | 35700 | 35700 | 14 |
| 537 | 20241022 | 094000 | 2696636550 | 35750 | 35700 | 35750 | 35500 | 3697 |
| 538 | 20241022 | 093900 | 2565207150 | 35750 | 35600 | 35750 | 35600 | 87 |
| 539 | 20241022 | 093800 | 2562108150 | 35600 | 35600 | 35600 | 35600 | 99 |
| 540 | 20241022 | 093700 | 2558583750 | 35800 | 35700 | 35850 | 35650 | 499 |
| 541 | 20241022 | 093600 | 2540784050 | 35700 | 36000 | 36000 | 35700 | 240 |
| 542 | 20241022 | 093500 | 2532200950 | 36050 | 35650 | 36050 | 35500 | 1087 |
| 543 | 20241022 | 093400 | 2493494400 | 35650 | 35750 | 35750 | 35650 | 331 |
| 544 | 20241022 | 093300 | 2481692100 | 35650 | 35900 | 35900 | 35650 | 2224 |
| 545 | 20241022 | 093200 | 2402164900 | 35900 | 35900 | 35900 | 35900 | 5 |
| 546 | 20241022 | 093100 | 2401985400 | 35850 | 35800 | 35850 | 35800 | 219 |
| 547 | 20241022 | 093000 | 2394144850 | 35850 | 36050 | 36050 | 35850 | 1535 |
| 548 | 20241022 | 092900 | 2339114350 | 36050 | 36050 | 36050 | 35850 | 33 |
| 549 | 20241022 | 092800 | 2337925850 | 35850 | 35900 | 36000 | 35850 | 1898 |
| 550 | 20241022 | 092700 | 2269828400 | 35950 | 36350 | 36350 | 35950 | 2499 |
| 551 | 20241022 | 092600 | 2179671000 | 36350 | 36100 | 36350 | 36100 | 2135 |
| 552 | 20241022 | 092500 | 2102177650 | 36200 | 36100 | 36200 | 36050 | 652 |
| 553 | 20241022 | 092400 | 2078603450 | 36100 | 36050 | 36100 | 36050 | 403 |
| 554 | 20241022 | 092300 | 2064065850 | 36050 | 36000 | 36100 | 36000 | 481 |
| 555 | 20241022 | 092200 | 2046743350 | 36000 | 36000 | 36200 | 36000 | 2945 |
| 556 | 20241022 | 092100 | 1940531950 | 35950 | 35800 | 36000 | 35700 | 2886 |
| 557 | 20241022 | 092000 | 1836843550 | 35600 | 35400 | 35800 | 35400 | 546 |
| 558 | 20241022 | 091900 | 1817407500 | 35600 | 35600 | 35600 | 35350 | 1161 |
| 559 | 20241022 | 091800 | 1776085900 | 35600 | 35150 | 35600 | 35150 | 2112 |
| 560 | 20241022 | 091700 | 1701313950 | 35150 | 35100 | 35350 | 35000 | 2384 |
| 561 | 20241022 | 091600 | 1617541650 | 35100 | 35600 | 35600 | 34950 | 15311 |
| 562 | 20241022 | 091500 | 1078228550 | 35600 | 35850 | 35850 | 35500 | 1861 |
| 563 | 20241022 | 091400 | 1011970800 | 35900 | 35850 | 36000 | 35650 | 4256 |
| 564 | 20241022 | 091300 | 859744600 | 35850 | 35900 | 36000 | 35800 | 1112 |
| 565 | 20241022 | 091200 | 819892550 | 36000 | 36050 | 36050 | 35850 | 2344 |
| 566 | 20241022 | 091100 | 735654350 | 36050 | 36000 | 36050 | 35900 | 815 |
| 567 | 20241022 | 091000 | 706325100 | 36000 | 36200 | 36200 | 36000 | 1832 |
| 568 | 20241022 | 090900 | 640172500 | 36150 | 36250 | 36250 | 36100 | 914 |
| 569 | 20241022 | 090800 | 607120400 | 36250 | 36250 | 36350 | 36250 | 390 |
| 570 | 20241022 | 090700 | 592976550 | 36100 | 35800 | 36200 | 35800 | 1788 |
| 571 | 20241022 | 090600 | 528598800 | 35800 | 36550 | 36600 | 35800 | 8112 |
| 572 | 20241022 | 090500 | 235321950 | 36650 | 36800 | 36800 | 36650 | 348 |
| 573 | 20241022 | 090400 | 222543700 | 36800 | 36700 | 36800 | 36500 | 3076 |
| 574 | 20241022 | 090300 | 109955000 | 36700 | 37000 | 37000 | 36700 | 1948 |
| 575 | 20241022 | 090200 | 38225450 | 37000 | 37150 | 37300 | 37000 | 430 |
| 576 | 20241022 | 090100 | 22295200 | 37200 | 37350 | 37350 | 37100 | 51 |
| 577 | 20241022 | 090000 | 20400650 | 37300 | 37700 | 37700 | 36500 | 548 |