31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 184600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 4324 |
| 3 | 20241023 | 184500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20241023 | 184400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20241023 | 184300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20241023 | 184200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20241023 | 184100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20241023 | 184000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20241023 | 183900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20241023 | 183800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20241023 | 183700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20241023 | 183600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20241023 | 183500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20241023 | 183400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20241023 | 183300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20241023 | 183200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20241023 | 183100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20241023 | 183000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20241023 | 182900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20241023 | 182800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20241023 | 182700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20241023 | 182600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20241023 | 182500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20241023 | 182400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20241023 | 182300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20241023 | 182200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20241023 | 182100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20241023 | 182000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20241023 | 181900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20241023 | 181800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20241023 | 181700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20241023 | 181600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 4324 |
| 33 | 20241023 | 181500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20241023 | 181400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20241023 | 181300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20241023 | 181200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20241023 | 181100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20241023 | 181000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20241023 | 180900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20241023 | 180800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20241023 | 180700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20241023 | 180600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20241023 | 180500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20241023 | 180400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20241023 | 180300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20241023 | 180200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20241023 | 180100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20241023 | 180000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20241023 | 175900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20241023 | 175800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20241023 | 175700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20241023 | 175600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20241023 | 175500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20241023 | 175400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20241023 | 175300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20241023 | 175200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20241023 | 175100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20241023 | 175000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20241023 | 174900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20241023 | 174800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20241023 | 174700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20241023 | 174600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 4324 |
| 63 | 20241023 | 174500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20241023 | 174400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20241023 | 174300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20241023 | 174200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20241023 | 174100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20241023 | 174000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20241023 | 173900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20241023 | 173800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20241023 | 173700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20241023 | 173600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20241023 | 173500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20241023 | 173400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20241023 | 173300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20241023 | 173200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20241023 | 173100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20241023 | 173000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20241023 | 172900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20241023 | 172800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20241023 | 172700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20241023 | 172600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20241023 | 172500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20241023 | 172400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20241023 | 172300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20241023 | 172200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20241023 | 172100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20241023 | 172000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20241023 | 171900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20241023 | 171800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20241023 | 171700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20241023 | 171600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 4324 |
| 93 | 20241023 | 171500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20241023 | 171400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20241023 | 171300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20241023 | 171200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20241023 | 171100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20241023 | 171000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20241023 | 170900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20241023 | 170800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20241023 | 170700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20241023 | 170600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20241023 | 170500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20241023 | 170400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20241023 | 170300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20241023 | 170200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20241023 | 170100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20241023 | 170000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20241023 | 165900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20241023 | 165800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20241023 | 165700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20241023 | 165600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20241023 | 165500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20241023 | 165400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20241023 | 165300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20241023 | 165200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20241023 | 165100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20241023 | 165000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20241023 | 164900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20241023 | 164800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20241023 | 164700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20241023 | 164600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 4324 |
| 123 | 20241023 | 164500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20241023 | 164400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20241023 | 164300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20241023 | 164200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20241023 | 164100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20241023 | 164000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20241023 | 163900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20241023 | 163800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20241023 | 163700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20241023 | 163600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20241023 | 163500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20241023 | 163400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20241023 | 163300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20241023 | 163200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20241023 | 163100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20241023 | 163000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20241023 | 162900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20241023 | 162800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20241023 | 162700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20241023 | 162600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20241023 | 162500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20241023 | 162400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20241023 | 162300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20241023 | 162200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20241023 | 162100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20241023 | 162000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20241023 | 161900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20241023 | 161800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20241023 | 161700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20241023 | 161600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 4324 |
| 153 | 20241023 | 161500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20241023 | 161400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20241023 | 161300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20241023 | 161200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20241023 | 161100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20241023 | 161000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20241023 | 160900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20241023 | 160800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20241023 | 160700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20241023 | 160600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20241023 | 160500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20241023 | 160400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20241023 | 160300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20241023 | 160200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20241023 | 160100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20241023 | 160000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20241023 | 155900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20241023 | 155800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20241023 | 155700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20241023 | 155600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20241023 | 155500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20241023 | 155400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20241023 | 155300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20241023 | 155200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20241023 | 155100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20241023 | 155000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20241023 | 154900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20241023 | 154800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20241023 | 154700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20241023 | 154600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 4324 |
| 183 | 20241023 | 154500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20241023 | 154400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20241023 | 154300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20241023 | 154200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20241023 | 154100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20241023 | 154000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20241023 | 153900 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20241023 | 153800 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20241023 | 153700 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20241023 | 153600 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20241023 | 153500 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20241023 | 153400 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20241023 | 153300 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20241023 | 153200 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20241023 | 153100 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20241023 | 153000 | 1981214450 | 33550 | 33550 | 33550 | 33550 | 4324 |
| 199 | 20241023 | 152900 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20241023 | 152800 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20241023 | 152700 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20241023 | 152600 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20241023 | 152500 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20241023 | 152400 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20241023 | 152300 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20241023 | 152200 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20241023 | 152100 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20241023 | 152000 | 1836144250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20241023 | 151900 | 1836144250 | 33550 | 33600 | 33600 | 33500 | 360 |
| 210 | 20241023 | 151800 | 1824052900 | 33600 | 33500 | 33600 | 33500 | 654 |
| 211 | 20241023 | 151700 | 1802122200 | 33500 | 33450 | 33550 | 33450 | 179 |
| 212 | 20241023 | 151600 | 1796123750 | 33450 | 33500 | 33550 | 33450 | 149 |
| 213 | 20241023 | 151500 | 1791129800 | 33550 | 33550 | 33550 | 33500 | 292 |
| 214 | 20241023 | 151400 | 1781344500 | 33550 | 33550 | 33550 | 33550 | 127 |
| 215 | 20241023 | 151300 | 1777083650 | 33550 | 33550 | 33550 | 33500 | 536 |
| 216 | 20241023 | 151200 | 1759104650 | 33550 | 33550 | 33550 | 33500 | 110 |
| 217 | 20241023 | 151100 | 1755415200 | 33550 | 33500 | 33550 | 33500 | 312 |
| 218 | 20241023 | 151000 | 1744951400 | 33550 | 33550 | 33550 | 33500 | 83 |
| 219 | 20241023 | 150900 | 1742166800 | 33500 | 33550 | 33550 | 33500 | 143 |
| 220 | 20241023 | 150800 | 1737373050 | 33550 | 33500 | 33550 | 33500 | 178 |
| 221 | 20241023 | 150700 | 1731407650 | 33550 | 33500 | 33550 | 33500 | 547 |
| 222 | 20241023 | 150600 | 1713080250 | 33550 | 33550 | 33550 | 33500 | 185 |
| 223 | 20241023 | 150500 | 1706878800 | 33550 | 33550 | 33550 | 33500 | 74 |
| 224 | 20241023 | 150400 | 1704396450 | 33550 | 33550 | 33550 | 33500 | 135 |
| 225 | 20241023 | 150300 | 1699870000 | 33550 | 33550 | 33550 | 33500 | 188 |
| 226 | 20241023 | 150200 | 1693568300 | 33500 | 33550 | 33550 | 33500 | 141 |
| 227 | 20241023 | 150100 | 1688840800 | 33550 | 33550 | 33550 | 33500 | 203 |
| 228 | 20241023 | 150000 | 1682032000 | 33500 | 33550 | 33550 | 33500 | 156 |
| 229 | 20241023 | 145900 | 1676801650 | 33500 | 33550 | 33550 | 33500 | 176 |
| 230 | 20241023 | 145800 | 1670901100 | 33550 | 33600 | 33600 | 33500 | 388 |
| 231 | 20241023 | 145700 | 1657880600 | 33600 | 33600 | 33600 | 33550 | 156 |
| 232 | 20241023 | 145600 | 1652642950 | 33600 | 33600 | 33600 | 33550 | 101 |
| 233 | 20241023 | 145500 | 1649249750 | 33600 | 33600 | 33600 | 33550 | 211 |
| 234 | 20241023 | 145400 | 1642167100 | 33550 | 33500 | 33600 | 33500 | 341 |
| 235 | 20241023 | 145300 | 1630731150 | 33550 | 33500 | 33550 | 33450 | 164 |
| 236 | 20241023 | 145200 | 1625238300 | 33450 | 33500 | 33500 | 33450 | 164 |
| 237 | 20241023 | 145100 | 1619746450 | 33500 | 33450 | 33550 | 33450 | 347 |
| 238 | 20241023 | 145000 | 1608125000 | 33450 | 33450 | 33500 | 33450 | 442 |
| 239 | 20241023 | 144900 | 1593339600 | 33450 | 33500 | 33500 | 33450 | 20 |
| 240 | 20241023 | 144800 | 1592670100 | 33450 | 33500 | 33500 | 33450 | 221 |
| 241 | 20241023 | 144700 | 1585276900 | 33500 | 33450 | 33500 | 33450 | 65 |
| 242 | 20241023 | 144600 | 1583102300 | 33450 | 33450 | 33500 | 33450 | 374 |
| 243 | 20241023 | 144500 | 1570591050 | 33500 | 33500 | 33500 | 33450 | 86 |
| 244 | 20241023 | 144400 | 1567711050 | 33500 | 33450 | 33500 | 33450 | 353 |
| 245 | 20241023 | 144300 | 1555886500 | 33450 | 33500 | 33500 | 33450 | 64 |
| 246 | 20241023 | 144200 | 1553744350 | 33550 | 33450 | 33550 | 33450 | 136 |
| 247 | 20241023 | 144100 | 1549189550 | 33500 | 33450 | 33500 | 33450 | 249 |
| 248 | 20241023 | 144000 | 1540852250 | 33450 | 33450 | 33500 | 33450 | 51 |
| 249 | 20241023 | 143900 | 1539145200 | 33450 | 33450 | 33500 | 33450 | 79 |
| 250 | 20241023 | 143800 | 1536502250 | 33450 | 33450 | 33500 | 33450 | 106 |
| 251 | 20241023 | 143700 | 1532955650 | 33500 | 33500 | 33500 | 33450 | 56 |
| 252 | 20241023 | 143600 | 1531082300 | 33550 | 33500 | 33550 | 33450 | 99 |
| 253 | 20241023 | 143500 | 1527767000 | 33500 | 33500 | 33550 | 33500 | 66 |
| 254 | 20241023 | 143400 | 1525555950 | 33500 | 33450 | 33550 | 33450 | 93 |
| 255 | 20241023 | 143300 | 1522440750 | 33450 | 33500 | 33550 | 33450 | 284 |
| 256 | 20241023 | 143200 | 1512928600 | 33500 | 33550 | 33550 | 33500 | 490 |
| 257 | 20241023 | 143100 | 1496489750 | 33500 | 33550 | 33550 | 33500 | 205 |
| 258 | 20241023 | 143000 | 1489621850 | 33550 | 33650 | 33650 | 33550 | 342 |
| 259 | 20241023 | 142900 | 1478134200 | 33650 | 33650 | 33650 | 33600 | 359 |
| 260 | 20241023 | 142800 | 1466056250 | 33650 | 33650 | 33650 | 33600 | 88 |
| 261 | 20241023 | 142700 | 1463098650 | 33650 | 33600 | 33650 | 33600 | 3 |
| 262 | 20241023 | 142600 | 1462997750 | 33650 | 33650 | 33650 | 33650 | 14 |
| 263 | 20241023 | 142500 | 1462526650 | 33650 | 33600 | 33650 | 33600 | 12 |
| 264 | 20241023 | 142400 | 1462123350 | 33650 | 33650 | 33650 | 33650 | 13 |
| 265 | 20241023 | 142300 | 1461685900 | 33550 | 33550 | 33550 | 33550 | 61 |
| 266 | 20241023 | 142200 | 1459639350 | 33600 | 33600 | 33600 | 33600 | 158 |
| 267 | 20241023 | 142100 | 1454330550 | 33550 | 33550 | 33550 | 33550 | 22 |
| 268 | 20241023 | 142000 | 1453592450 | 33650 | 33550 | 33650 | 33550 | 77 |
| 269 | 20241023 | 141900 | 1451005950 | 33650 | 33650 | 33650 | 33550 | 236 |
| 270 | 20241023 | 141800 | 1443077100 | 33600 | 33600 | 33600 | 33550 | 76 |
| 271 | 20241023 | 141700 | 1440523550 | 33550 | 33600 | 33650 | 33550 | 371 |
| 272 | 20241023 | 141600 | 1428061300 | 33650 | 33650 | 33650 | 33650 | 14 |
| 273 | 20241023 | 141500 | 1427590200 | 33600 | 33550 | 33650 | 33550 | 24 |
| 274 | 20241023 | 141400 | 1426783750 | 33650 | 33550 | 33650 | 33500 | 66 |
| 275 | 20241023 | 141300 | 1424570350 | 33650 | 33650 | 33650 | 33450 | 39 |
| 276 | 20241023 | 141200 | 1423261850 | 33650 | 33600 | 33650 | 33400 | 1571 |
| 277 | 20241023 | 141100 | 1370645750 | 33600 | 33600 | 33600 | 33600 | 131 |
| 278 | 20241023 | 141000 | 1366244150 | 33600 | 33650 | 33650 | 33600 | 18 |
| 279 | 20241023 | 140900 | 1365639150 | 33650 | 33700 | 33700 | 33600 | 101 |
| 280 | 20241023 | 140800 | 1362241150 | 33650 | 33700 | 33700 | 33650 | 701 |
| 281 | 20241023 | 140700 | 1338652450 | 33700 | 33700 | 33700 | 33650 | 537 |
| 282 | 20241023 | 140600 | 1320581750 | 33700 | 33650 | 33700 | 33650 | 187 |
| 283 | 20241023 | 140500 | 1314279900 | 33700 | 33700 | 33700 | 33700 | 33 |
| 284 | 20241023 | 140400 | 1313167800 | 33700 | 33700 | 33700 | 33700 | 1 |
| 285 | 20241023 | 140300 | 1313134100 | 33700 | 33700 | 33700 | 33650 | 15 |
| 286 | 20241023 | 140200 | 1312628650 | 33700 | 33700 | 33700 | 33700 | 425 |
| 287 | 20241023 | 140100 | 1298306150 | 33700 | 33650 | 33700 | 33650 | 348 |
| 288 | 20241023 | 140000 | 1286595350 | 33700 | 33650 | 33700 | 33650 | 20 |
| 289 | 20241023 | 135900 | 1285921450 | 33700 | 33600 | 33700 | 33600 | 255 |
| 290 | 20241023 | 135800 | 1277341550 | 33650 | 33600 | 33650 | 33600 | 184 |
| 291 | 20241023 | 135700 | 1271151500 | 33650 | 33650 | 33650 | 33650 | 43 |
| 292 | 20241023 | 135600 | 1269704550 | 33600 | 33650 | 33650 | 33600 | 104 |
| 293 | 20241023 | 135500 | 1266209950 | 33650 | 33700 | 33700 | 33650 | 65 |
| 294 | 20241023 | 135400 | 1264019950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 295 | 20241023 | 135300 | 1264019950 | 33700 | 33700 | 33700 | 33650 | 31 |
| 296 | 20241023 | 135200 | 1262975300 | 33650 | 33700 | 33700 | 33650 | 64 |
| 297 | 20241023 | 135100 | 1260819700 | 33700 | 33650 | 33700 | 33650 | 26 |
| 298 | 20241023 | 135000 | 1259943550 | 33650 | 33650 | 33650 | 33650 | 587 |
| 299 | 20241023 | 134900 | 1240191000 | 33650 | 33600 | 33650 | 33600 | 68 |
| 300 | 20241023 | 134800 | 1237904800 | 33600 | 33600 | 33600 | 33550 | 66 |
| 301 | 20241023 | 134700 | 1235688400 | 33650 | 33600 | 33650 | 33600 | 23 |
| 302 | 20241023 | 134600 | 1234914500 | 33650 | 33600 | 33650 | 33600 | 5 |
| 303 | 20241023 | 134500 | 1234746300 | 33650 | 33550 | 33650 | 33550 | 51 |
| 304 | 20241023 | 134400 | 1233032550 | 33650 | 33600 | 33650 | 33550 | 203 |
| 305 | 20241023 | 134300 | 1226221700 | 33600 | 33650 | 33650 | 33600 | 52 |
| 306 | 20241023 | 134200 | 1224474300 | 33600 | 33600 | 33600 | 33600 | 49 |
| 307 | 20241023 | 134100 | 1222827900 | 33600 | 33600 | 33600 | 33550 | 555 |
| 308 | 20241023 | 134000 | 1204180250 | 33600 | 33600 | 33600 | 33600 | 31 |
| 309 | 20241023 | 133900 | 1203138650 | 33600 | 33600 | 33600 | 33600 | 60 |
| 310 | 20241023 | 133800 | 1201122650 | 33550 | 33550 | 33650 | 33550 | 45 |
| 311 | 20241023 | 133700 | 1199609300 | 33550 | 33600 | 33650 | 33550 | 75 |
| 312 | 20241023 | 133600 | 1197089900 | 33550 | 33550 | 33650 | 33500 | 15 |
| 313 | 20241023 | 133500 | 1196586650 | 33550 | 33550 | 33650 | 33550 | 53 |
| 314 | 20241023 | 133400 | 1194806600 | 33500 | 33550 | 33650 | 33500 | 414 |
| 315 | 20241023 | 133300 | 1180896750 | 33550 | 33600 | 33600 | 33550 | 18 |
| 316 | 20241023 | 133200 | 1180292700 | 33600 | 33600 | 33600 | 33550 | 46 |
| 317 | 20241023 | 133100 | 1178748050 | 33600 | 33600 | 33600 | 33600 | 1 |
| 318 | 20241023 | 133000 | 1178714450 | 33600 | 33600 | 33600 | 33600 | 15 |
| 319 | 20241023 | 132900 | 1178210450 | 33600 | 33600 | 33600 | 33600 | 32 |
| 320 | 20241023 | 132800 | 1177135250 | 33600 | 33550 | 33600 | 33550 | 38 |
| 321 | 20241023 | 132700 | 1175859450 | 33600 | 33500 | 33600 | 33500 | 193 |
| 322 | 20241023 | 132600 | 1169385500 | 33550 | 33500 | 33550 | 33500 | 19 |
| 323 | 20241023 | 132500 | 1168748250 | 33500 | 33500 | 33500 | 33500 | 13 |
| 324 | 20241023 | 132400 | 1168312750 | 33500 | 33600 | 33600 | 33500 | 53 |
| 325 | 20241023 | 132300 | 1166533250 | 33550 | 33550 | 33550 | 33550 | 43 |
| 326 | 20241023 | 132200 | 1165090600 | 33500 | 33550 | 33600 | 33500 | 36 |
| 327 | 20241023 | 132100 | 1163882300 | 33550 | 33600 | 33600 | 33550 | 81 |
| 328 | 20241023 | 132000 | 1161164700 | 33600 | 33600 | 33600 | 33600 | 17 |
| 329 | 20241023 | 131900 | 1160593500 | 33600 | 33550 | 33600 | 33550 | 29 |
| 330 | 20241023 | 131800 | 1159619150 | 33600 | 33600 | 33600 | 33600 | 12 |
| 331 | 20241023 | 131700 | 1159215950 | 33600 | 33600 | 33600 | 33600 | 20 |
| 332 | 20241023 | 131600 | 1158543950 | 33550 | 33600 | 33600 | 33550 | 62 |
| 333 | 20241023 | 131500 | 1156463150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 334 | 20241023 | 131400 | 1156463150 | 33600 | 33700 | 33700 | 33600 | 40 |
| 335 | 20241023 | 131300 | 1155118100 | 33700 | 33600 | 33700 | 33600 | 79 |
| 336 | 20241023 | 131200 | 1152460900 | 33600 | 33600 | 33600 | 33600 | 10 |
| 337 | 20241023 | 131100 | 1152124900 | 33550 | 33500 | 33550 | 33500 | 623 |
| 338 | 20241023 | 131000 | 1131224450 | 33550 | 33500 | 33550 | 33500 | 194 |
| 339 | 20241023 | 130900 | 1124724950 | 33500 | 33500 | 33550 | 33500 | 134 |
| 340 | 20241023 | 130800 | 1120235350 | 33500 | 33500 | 33500 | 33500 | 15 |
| 341 | 20241023 | 130700 | 1119732850 | 33550 | 33550 | 33550 | 33550 | 13 |
| 342 | 20241023 | 130600 | 1119296700 | 33500 | 33500 | 33500 | 33500 | 55 |
| 343 | 20241023 | 130500 | 1117454200 | 33550 | 33550 | 33550 | 33550 | 13 |
| 344 | 20241023 | 130400 | 1117018050 | 33500 | 33500 | 33500 | 33500 | 96 |
| 345 | 20241023 | 130300 | 1113802050 | 33500 | 33550 | 33550 | 33500 | 17 |
| 346 | 20241023 | 130200 | 1113231750 | 33500 | 33500 | 33500 | 33500 | 12 |
| 347 | 20241023 | 130100 | 1112829750 | 33500 | 33500 | 33550 | 33500 | 53 |
| 348 | 20241023 | 130000 | 1111053650 | 33500 | 33500 | 33500 | 33500 | 1 |
| 349 | 20241023 | 125900 | 1111020150 | 33550 | 33450 | 33550 | 33450 | 3 |
| 350 | 20241023 | 125800 | 1110919600 | 33500 | 33500 | 33500 | 33500 | 31 |
| 351 | 20241023 | 125700 | 1109881100 | 33500 | 33500 | 33550 | 33500 | 43 |
| 352 | 20241023 | 125600 | 1108440050 | 33550 | 33550 | 33550 | 33550 | 2 |
| 353 | 20241023 | 125500 | 1108372950 | 33500 | 33550 | 33550 | 33500 | 48 |
| 354 | 20241023 | 125400 | 1106764200 | 33550 | 33550 | 33550 | 33550 | 25 |
| 355 | 20241023 | 125300 | 1105925450 | 33600 | 33550 | 33600 | 33550 | 25 |
| 356 | 20241023 | 125200 | 1105085500 | 33550 | 33450 | 33550 | 33450 | 61 |
| 357 | 20241023 | 125100 | 1103039950 | 33450 | 33450 | 33450 | 33450 | 171 |
| 358 | 20241023 | 125000 | 1097320000 | 33500 | 33500 | 33500 | 33500 | 14 |
| 359 | 20241023 | 124900 | 1096851000 | 33500 | 33450 | 33500 | 33450 | 29 |
| 360 | 20241023 | 124800 | 1095880850 | 33500 | 33500 | 33500 | 33500 | 12 |
| 361 | 20241023 | 124700 | 1095478850 | 33500 | 33500 | 33500 | 33500 | 29 |
| 362 | 20241023 | 124600 | 1094507350 | 33500 | 33500 | 33500 | 33500 | 42 |
| 363 | 20241023 | 124500 | 1093100350 | 33500 | 33500 | 33500 | 33500 | 44 |
| 364 | 20241023 | 124400 | 1091626350 | 33550 | 33550 | 33550 | 33500 | 25 |
| 365 | 20241023 | 124300 | 1090788200 | 33550 | 33550 | 33550 | 33500 | 123 |
| 366 | 20241023 | 124200 | 1086661600 | 33500 | 33500 | 33500 | 33500 | 47 |
| 367 | 20241023 | 124100 | 1085087100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 368 | 20241023 | 124000 | 1085087100 | 33500 | 33500 | 33500 | 33500 | 139 |
| 369 | 20241023 | 123900 | 1080430600 | 33500 | 33500 | 33500 | 33500 | 1 |
| 370 | 20241023 | 123800 | 1080397100 | 33500 | 33450 | 33500 | 33450 | 49 |
| 371 | 20241023 | 123700 | 1078757350 | 33500 | 33500 | 33500 | 33500 | 2 |
| 372 | 20241023 | 123600 | 1078690350 | 33500 | 33500 | 33500 | 33500 | 1 |
| 373 | 20241023 | 123500 | 1078656850 | 33450 | 33450 | 33450 | 33450 | 27 |
| 374 | 20241023 | 123400 | 1077753700 | 33400 | 33400 | 33400 | 33400 | 60 |
| 375 | 20241023 | 123300 | 1075749700 | 33500 | 33450 | 33500 | 33450 | 232 |
| 376 | 20241023 | 123200 | 1067987550 | 33450 | 33500 | 33500 | 33450 | 187 |
| 377 | 20241023 | 123100 | 1061731850 | 33500 | 33500 | 33500 | 33500 | 1 |
| 378 | 20241023 | 123000 | 1061698350 | 33450 | 33500 | 33500 | 33450 | 70 |
| 379 | 20241023 | 122900 | 1059354750 | 33500 | 33500 | 33500 | 33500 | 1 |
| 380 | 20241023 | 122800 | 1059321250 | 33500 | 33500 | 33500 | 33500 | 1 |
| 381 | 20241023 | 122700 | 1059287750 | 33500 | 33500 | 33500 | 33500 | 11 |
| 382 | 20241023 | 122600 | 1058919250 | 33500 | 33500 | 33500 | 33500 | 2 |
| 383 | 20241023 | 122500 | 1058852250 | 33500 | 33500 | 33500 | 33500 | 15 |
| 384 | 20241023 | 122400 | 1058349750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 385 | 20241023 | 122300 | 1058349750 | 33450 | 33400 | 33450 | 33400 | 73 |
| 386 | 20241023 | 122200 | 1055907950 | 33450 | 33450 | 33450 | 33450 | 13 |
| 387 | 20241023 | 122100 | 1055473100 | 33450 | 33500 | 33500 | 33450 | 27 |
| 388 | 20241023 | 122000 | 1054569100 | 33450 | 33500 | 33500 | 33450 | 30 |
| 389 | 20241023 | 121900 | 1053565500 | 33500 | 33500 | 33500 | 33500 | 1 |
| 390 | 20241023 | 121800 | 1053532000 | 33450 | 33450 | 33450 | 33450 | 50 |
| 391 | 20241023 | 121700 | 1051859500 | 33450 | 33450 | 33450 | 33450 | 14 |
| 392 | 20241023 | 121600 | 1051391200 | 33450 | 33450 | 33450 | 33450 | 5 |
| 393 | 20241023 | 121500 | 1051223950 | 33400 | 33400 | 33450 | 33400 | 53 |
| 394 | 20241023 | 121400 | 1049453150 | 33450 | 33500 | 33500 | 33450 | 50 |
| 395 | 20241023 | 121300 | 1047779150 | 33500 | 33450 | 33500 | 33450 | 37 |
| 396 | 20241023 | 121200 | 1046540850 | 33500 | 33500 | 33500 | 33500 | 128 |
| 397 | 20241023 | 121100 | 1042252850 | 33500 | 33500 | 33550 | 33500 | 91 |
| 398 | 20241023 | 121000 | 1039203200 | 33550 | 33550 | 33550 | 33550 | 2 |
| 399 | 20241023 | 120900 | 1039136100 | 33550 | 33550 | 33550 | 33500 | 36 |
| 400 | 20241023 | 120800 | 1037929250 | 33550 | 33550 | 33550 | 33550 | 10 |
| 401 | 20241023 | 120700 | 1037593750 | 33550 | 33550 | 33550 | 33550 | 12 |
| 402 | 20241023 | 120600 | 1037191150 | 33550 | 33600 | 33600 | 33550 | 105 |
| 403 | 20241023 | 120500 | 1033668300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 404 | 20241023 | 120400 | 1033668300 | 33600 | 33550 | 33600 | 33550 | 165 |
| 405 | 20241023 | 120300 | 1028131500 | 33550 | 33550 | 33550 | 33500 | 19 |
| 406 | 20241023 | 120200 | 1027494750 | 33550 | 33550 | 33550 | 33500 | 47 |
| 407 | 20241023 | 120100 | 1025919450 | 33550 | 33550 | 33550 | 33550 | 1 |
| 408 | 20241023 | 120000 | 1025885900 | 33550 | 33500 | 33550 | 33500 | 15 |
| 409 | 20241023 | 115900 | 1025382700 | 33550 | 33500 | 33550 | 33500 | 2 |
| 410 | 20241023 | 115800 | 1025315650 | 33550 | 33600 | 33600 | 33550 | 27 |
| 411 | 20241023 | 115700 | 1024409300 | 33600 | 33600 | 33600 | 33600 | 8 |
| 412 | 20241023 | 115600 | 1024140500 | 33600 | 33600 | 33600 | 33550 | 114 |
| 413 | 20241023 | 115500 | 1020315100 | 33600 | 33600 | 33600 | 33600 | 25 |
| 414 | 20241023 | 115400 | 1019475100 | 33600 | 33600 | 33600 | 33600 | 14 |
| 415 | 20241023 | 115300 | 1019004700 | 33600 | 33650 | 33650 | 33600 | 18 |
| 416 | 20241023 | 115200 | 1018399750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 417 | 20241023 | 115100 | 1018399750 | 33600 | 33650 | 33650 | 33600 | 119 |
| 418 | 20241023 | 115000 | 1014400800 | 33650 | 33650 | 33650 | 33650 | 20 |
| 419 | 20241023 | 114900 | 1013727800 | 33650 | 33650 | 33650 | 33650 | 11 |
| 420 | 20241023 | 114800 | 1013357650 | 33650 | 33650 | 33650 | 33650 | 15 |
| 421 | 20241023 | 114700 | 1012852900 | 33600 | 33600 | 33650 | 33600 | 42 |
| 422 | 20241023 | 114600 | 1011440150 | 33650 | 33700 | 33700 | 33650 | 29 |
| 423 | 20241023 | 114500 | 1010463550 | 33650 | 33700 | 33700 | 33650 | 21 |
| 424 | 20241023 | 114400 | 1009755900 | 33650 | 33700 | 33700 | 33650 | 28 |
| 425 | 20241023 | 114300 | 1008812350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 426 | 20241023 | 114200 | 1008812350 | 33700 | 33700 | 33700 | 33650 | 27 |
| 427 | 20241023 | 114100 | 1007902500 | 33700 | 33700 | 33700 | 33700 | 23 |
| 428 | 20241023 | 114000 | 1007127400 | 33700 | 33700 | 33700 | 33700 | 18 |
| 429 | 20241023 | 113900 | 1006520800 | 33700 | 33700 | 33700 | 33700 | 70 |
| 430 | 20241023 | 113800 | 1004161800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 431 | 20241023 | 113700 | 1004161800 | 33700 | 33700 | 33700 | 33700 | 19 |
| 432 | 20241023 | 113600 | 1003521500 | 33650 | 33700 | 33700 | 33650 | 8 |
| 433 | 20241023 | 113500 | 1003252150 | 33700 | 33650 | 33700 | 33650 | 39 |
| 434 | 20241023 | 113400 | 1001938100 | 33600 | 33650 | 33650 | 33600 | 15 |
| 435 | 20241023 | 113300 | 1001433850 | 33650 | 33700 | 33700 | 33650 | 41 |
| 436 | 20241023 | 113200 | 1000052450 | 33700 | 33700 | 33700 | 33650 | 11 |
| 437 | 20241023 | 113100 | 999682200 | 33700 | 33650 | 33700 | 33650 | 14 |
| 438 | 20241023 | 113000 | 999211050 | 33650 | 33650 | 33700 | 33650 | 27 |
| 439 | 20241023 | 112900 | 998301550 | 33650 | 33700 | 33700 | 33650 | 16 |
| 440 | 20241023 | 112800 | 997762400 | 33700 | 33700 | 33700 | 33700 | 22 |
| 441 | 20241023 | 112700 | 997021000 | 33700 | 33700 | 33700 | 33700 | 14 |
| 442 | 20241023 | 112600 | 996549200 | 33650 | 33650 | 33650 | 33650 | 10 |
| 443 | 20241023 | 112500 | 996212700 | 33650 | 33700 | 33700 | 33650 | 400 |
| 444 | 20241023 | 112400 | 982736000 | 33700 | 33700 | 33700 | 33700 | 1 |
| 445 | 20241023 | 112300 | 982702300 | 33700 | 33650 | 33700 | 33650 | 38 |
| 446 | 20241023 | 112200 | 981421750 | 33600 | 33600 | 33650 | 33600 | 157 |
| 447 | 20241023 | 112100 | 976140050 | 33700 | 33700 | 33700 | 33700 | 45 |
| 448 | 20241023 | 112000 | 974623550 | 33650 | 33650 | 33650 | 33650 | 257 |
| 449 | 20241023 | 111900 | 965975500 | 33650 | 33650 | 33650 | 33600 | 10 |
| 450 | 20241023 | 111800 | 965639050 | 33650 | 33650 | 33650 | 33650 | 42 |
| 451 | 20241023 | 111700 | 964225750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 452 | 20241023 | 111600 | 964225750 | 33600 | 33600 | 33600 | 33600 | 62 |
| 453 | 20241023 | 111500 | 962142550 | 33600 | 33600 | 33600 | 33600 | 52 |
| 454 | 20241023 | 111400 | 960395350 | 33650 | 33600 | 33650 | 33600 | 25 |
| 455 | 20241023 | 111300 | 959554650 | 33600 | 33550 | 33600 | 33550 | 193 |
| 456 | 20241023 | 111200 | 953069900 | 33600 | 33600 | 33600 | 33600 | 18 |
| 457 | 20241023 | 111100 | 952465100 | 33600 | 33550 | 33600 | 33550 | 16 |
| 458 | 20241023 | 111000 | 951928200 | 33600 | 33550 | 33600 | 33550 | 28 |
| 459 | 20241023 | 110900 | 950987650 | 33550 | 33550 | 33600 | 33550 | 3 |
| 460 | 20241023 | 110800 | 950886950 | 33550 | 33600 | 33600 | 33550 | 60 |
| 461 | 20241023 | 110700 | 948873000 | 33600 | 33550 | 33600 | 33550 | 71 |
| 462 | 20241023 | 110600 | 946490700 | 33600 | 33600 | 33600 | 33600 | 17 |
| 463 | 20241023 | 110500 | 945919500 | 33600 | 33600 | 33600 | 33600 | 8 |
| 464 | 20241023 | 110400 | 945650700 | 33600 | 33650 | 33650 | 33600 | 70 |
| 465 | 20241023 | 110300 | 943297750 | 33650 | 33650 | 33650 | 33650 | 15 |
| 466 | 20241023 | 110200 | 942793000 | 33650 | 33650 | 33650 | 33650 | 6 |
| 467 | 20241023 | 110100 | 942591100 | 33600 | 33600 | 33650 | 33600 | 79 |
| 468 | 20241023 | 110000 | 939936550 | 33550 | 33600 | 33600 | 33550 | 25 |
| 469 | 20241023 | 105900 | 939097250 | 33550 | 33600 | 33600 | 33550 | 38 |
| 470 | 20241023 | 105800 | 937820500 | 33600 | 33600 | 33600 | 33600 | 28 |
| 471 | 20241023 | 105700 | 936879700 | 33650 | 33600 | 33650 | 33600 | 35 |
| 472 | 20241023 | 105600 | 935702950 | 33550 | 33550 | 33550 | 33550 | 138 |
| 473 | 20241023 | 105500 | 931073050 | 33600 | 33650 | 33650 | 33600 | 79 |
| 474 | 20241023 | 105400 | 928416500 | 33650 | 33650 | 33650 | 33650 | 27 |
| 475 | 20241023 | 105300 | 927507950 | 33650 | 33700 | 33700 | 33650 | 36 |
| 476 | 20241023 | 105200 | 926294800 | 33650 | 33700 | 33700 | 33650 | 2 |
| 477 | 20241023 | 105100 | 926227450 | 33700 | 33700 | 33700 | 33650 | 38 |
| 478 | 20241023 | 105000 | 924947000 | 33700 | 33650 | 33700 | 33650 | 11 |
| 479 | 20241023 | 104900 | 924576800 | 33700 | 33650 | 33700 | 33650 | 150 |
| 480 | 20241023 | 104800 | 919522400 | 33700 | 33700 | 33700 | 33700 | 21 |
| 481 | 20241023 | 104700 | 918814700 | 33700 | 33700 | 33700 | 33700 | 15 |
| 482 | 20241023 | 104600 | 918309200 | 33700 | 33700 | 33700 | 33700 | 23 |
| 483 | 20241023 | 104500 | 917534100 | 33700 | 33650 | 33700 | 33650 | 41 |
| 484 | 20241023 | 104400 | 916152800 | 33700 | 33650 | 33700 | 33650 | 3 |
| 485 | 20241023 | 104300 | 916051750 | 33650 | 33650 | 33650 | 33650 | 33 |
| 486 | 20241023 | 104200 | 914941300 | 33650 | 33600 | 33650 | 33600 | 10 |
| 487 | 20241023 | 104100 | 914605200 | 33600 | 33600 | 33600 | 33550 | 152 |
| 488 | 20241023 | 104000 | 909500000 | 33550 | 33600 | 33600 | 33550 | 43 |
| 489 | 20241023 | 103900 | 908056750 | 33600 | 33500 | 33600 | 33500 | 70 |
| 490 | 20241023 | 103800 | 905708000 | 33500 | 33500 | 33500 | 33500 | 1 |
| 491 | 20241023 | 103700 | 905674500 | 33550 | 33500 | 33550 | 33500 | 200 |
| 492 | 20241023 | 103600 | 898967200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 493 | 20241023 | 103500 | 898967200 | 33500 | 33450 | 33500 | 33400 | 84 |
| 494 | 20241023 | 103400 | 896156900 | 33400 | 33500 | 33500 | 33400 | 422 |
| 495 | 20241023 | 103300 | 882049700 | 33550 | 33600 | 33600 | 33550 | 68 |
| 496 | 20241023 | 103200 | 879766050 | 33700 | 33650 | 33700 | 33600 | 49 |
| 497 | 20241023 | 103100 | 878116950 | 33600 | 33650 | 33650 | 33600 | 32 |
| 498 | 20241023 | 103000 | 877041650 | 33650 | 33700 | 33700 | 33650 | 226 |
| 499 | 20241023 | 102900 | 869429400 | 33650 | 33650 | 33650 | 33500 | 778 |
| 500 | 20241023 | 102800 | 843319400 | 33650 | 33650 | 33650 | 33650 | 57 |
| 501 | 20241023 | 102700 | 841401350 | 33650 | 33600 | 33650 | 33600 | 64 |
| 502 | 20241023 | 102600 | 839248000 | 33600 | 33600 | 33650 | 33600 | 75 |
| 503 | 20241023 | 102500 | 836727950 | 33650 | 33600 | 33650 | 33550 | 74 |
| 504 | 20241023 | 102400 | 834240750 | 33600 | 33600 | 33650 | 33600 | 127 |
| 505 | 20241023 | 102300 | 829971650 | 33650 | 33650 | 33650 | 33600 | 71 |
| 506 | 20241023 | 102200 | 827583000 | 33650 | 33600 | 33650 | 33600 | 48 |
| 507 | 20241023 | 102100 | 825967850 | 33650 | 33550 | 33650 | 33550 | 557 |
| 508 | 20241023 | 102000 | 807272100 | 33550 | 33550 | 33550 | 33550 | 547 |
| 509 | 20241023 | 101900 | 788920250 | 33600 | 33550 | 33600 | 33550 | 123 |
| 510 | 20241023 | 101800 | 784789750 | 33500 | 33550 | 33550 | 33500 | 199 |
| 511 | 20241023 | 101700 | 778116650 | 33600 | 33700 | 33750 | 33600 | 450 |
| 512 | 20241023 | 101600 | 762981250 | 33650 | 33700 | 33700 | 33650 | 76 |
| 513 | 20241023 | 101500 | 760420100 | 33750 | 33800 | 33800 | 33700 | 144 |
| 514 | 20241023 | 101400 | 755559550 | 33800 | 33750 | 33800 | 33700 | 86 |
| 515 | 20241023 | 101300 | 752655150 | 33800 | 33750 | 33800 | 33700 | 996 |
| 516 | 20241023 | 101200 | 719009450 | 33750 | 33750 | 33750 | 33650 | 143 |
| 517 | 20241023 | 101100 | 714185450 | 33750 | 33700 | 33800 | 33700 | 298 |
| 518 | 20241023 | 101000 | 704128700 | 33650 | 33600 | 33750 | 33600 | 3226 |
| 519 | 20241023 | 100900 | 595496750 | 33650 | 33500 | 33650 | 33500 | 2219 |
| 520 | 20241023 | 100800 | 520944300 | 33500 | 33500 | 33550 | 33450 | 408 |
| 521 | 20241023 | 100700 | 507276450 | 33500 | 33400 | 33500 | 33400 | 919 |
| 522 | 20241023 | 100600 | 476520150 | 33400 | 33400 | 33400 | 33400 | 59 |
| 523 | 20241023 | 100500 | 474549550 | 33400 | 33350 | 33400 | 33350 | 33 |
| 524 | 20241023 | 100400 | 473447900 | 33350 | 33400 | 33400 | 33350 | 211 |
| 525 | 20241023 | 100300 | 466406100 | 33350 | 33300 | 33400 | 33300 | 95 |
| 526 | 20241023 | 100200 | 463236850 | 33300 | 33250 | 33300 | 33250 | 368 |
| 527 | 20241023 | 100100 | 451000000 | 33250 | 33250 | 33250 | 33200 | 75 |
| 528 | 20241023 | 100000 | 448506450 | 33200 | 33250 | 33250 | 33150 | 19 |
| 529 | 20241023 | 095900 | 447874850 | 33150 | 33200 | 33250 | 33150 | 53 |
| 530 | 20241023 | 095800 | 446114450 | 33250 | 33250 | 33250 | 33250 | 24 |
| 531 | 20241023 | 095700 | 445316450 | 33200 | 33200 | 33200 | 33200 | 101 |
| 532 | 20241023 | 095600 | 441963250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 533 | 20241023 | 095500 | 441963250 | 33200 | 33250 | 33250 | 33200 | 338 |
| 534 | 20241023 | 095400 | 430725550 | 33200 | 33250 | 33250 | 33200 | 33 |
| 535 | 20241023 | 095300 | 429628800 | 33200 | 33150 | 33200 | 33150 | 36 |
| 536 | 20241023 | 095200 | 428434500 | 33100 | 33100 | 33150 | 33100 | 252 |
| 537 | 20241023 | 095100 | 420092500 | 33150 | 33150 | 33150 | 33150 | 19 |
| 538 | 20241023 | 095000 | 419462650 | 33150 | 33200 | 33200 | 33150 | 70 |
| 539 | 20241023 | 094900 | 417140250 | 33250 | 33250 | 33250 | 33250 | 17 |
| 540 | 20241023 | 094800 | 416575000 | 33200 | 33250 | 33250 | 33200 | 55 |
| 541 | 20241023 | 094700 | 414748250 | 33250 | 33200 | 33250 | 33200 | 233 |
| 542 | 20241023 | 094600 | 407001550 | 33200 | 33250 | 33250 | 33200 | 43 |
| 543 | 20241023 | 094500 | 405573000 | 33250 | 33200 | 33250 | 33200 | 18 |
| 544 | 20241023 | 094400 | 404975300 | 33050 | 33100 | 33100 | 33050 | 11 |
| 545 | 20241023 | 094300 | 404611700 | 33100 | 33150 | 33150 | 33100 | 111 |
| 546 | 20241023 | 094200 | 400936850 | 33150 | 33150 | 33150 | 33150 | 67 |
| 547 | 20241023 | 094100 | 398715800 | 33100 | 33100 | 33150 | 33100 | 195 |
| 548 | 20241023 | 094000 | 392258600 | 33050 | 33050 | 33100 | 33050 | 85 |
| 549 | 20241023 | 093900 | 389445350 | 33050 | 33100 | 33100 | 33050 | 188 |
| 550 | 20241023 | 093800 | 383230900 | 33100 | 33100 | 33100 | 33100 | 1 |
| 551 | 20241023 | 093700 | 383197800 | 33100 | 33200 | 33200 | 33100 | 41 |
| 552 | 20241023 | 093600 | 381840600 | 33150 | 33150 | 33200 | 33150 | 48 |
| 553 | 20241023 | 093500 | 380249300 | 33200 | 33150 | 33200 | 33050 | 139 |
| 554 | 20241023 | 093400 | 375653000 | 33200 | 33200 | 33200 | 33200 | 17 |
| 555 | 20241023 | 093300 | 375088600 | 33050 | 33200 | 33200 | 33050 | 19 |
| 556 | 20241023 | 093200 | 374457950 | 33100 | 33050 | 33100 | 33050 | 718 |
| 557 | 20241023 | 093100 | 350692800 | 33050 | 33050 | 33050 | 33050 | 146 |
| 558 | 20241023 | 093000 | 345867500 | 33000 | 33050 | 33050 | 33000 | 16 |
| 559 | 20241023 | 092900 | 345339400 | 33000 | 33050 | 33050 | 33000 | 14 |
| 560 | 20241023 | 092800 | 344876750 | 33000 | 33000 | 33000 | 33000 | 119 |
| 561 | 20241023 | 092700 | 340949750 | 33000 | 33000 | 33000 | 33000 | 142 |
| 562 | 20241023 | 092600 | 336263750 | 33000 | 33000 | 33000 | 33000 | 52 |
| 563 | 20241023 | 092500 | 334547750 | 33000 | 32950 | 33000 | 32950 | 179 |
| 564 | 20241023 | 092400 | 328642550 | 32950 | 32900 | 32950 | 32900 | 6 |
| 565 | 20241023 | 092300 | 328445050 | 32900 | 32900 | 32900 | 32900 | 260 |
| 566 | 20241023 | 092200 | 319891050 | 32850 | 32900 | 32900 | 32850 | 278 |
| 567 | 20241023 | 092100 | 310758050 | 32900 | 32850 | 32900 | 32850 | 62 |
| 568 | 20241023 | 092000 | 308721250 | 32900 | 32900 | 32900 | 32900 | 4 |
| 569 | 20241023 | 091900 | 308589650 | 32900 | 32850 | 32900 | 32800 | 314 |
| 570 | 20241023 | 091800 | 298274900 | 32900 | 32900 | 32900 | 32850 | 475 |
| 571 | 20241023 | 091700 | 282653550 | 32900 | 32900 | 32950 | 32900 | 317 |
| 572 | 20241023 | 091600 | 272222650 | 32900 | 32850 | 32900 | 32850 | 270 |
| 573 | 20241023 | 091500 | 263352150 | 32900 | 32900 | 32900 | 32900 | 68 |
| 574 | 20241023 | 091400 | 261114950 | 33000 | 33000 | 33000 | 33000 | 54 |
| 575 | 20241023 | 091300 | 259332950 | 32850 | 32800 | 32850 | 32700 | 1507 |
| 576 | 20241023 | 091200 | 209927150 | 32800 | 32750 | 32800 | 32750 | 317 |
| 577 | 20241023 | 091100 | 199543050 | 32750 | 32950 | 32950 | 32750 | 458 |
| 578 | 20241023 | 091000 | 184503650 | 32900 | 33000 | 33000 | 32900 | 1066 |
| 579 | 20241023 | 090900 | 149370950 | 33000 | 33000 | 33000 | 32950 | 450 |
| 580 | 20241023 | 090800 | 134541200 | 33000 | 33100 | 33100 | 32950 | 900 |
| 581 | 20241023 | 090700 | 104761150 | 33150 | 33150 | 33200 | 33100 | 327 |
| 582 | 20241023 | 090600 | 93921850 | 33150 | 33350 | 33350 | 33150 | 161 |
| 583 | 20241023 | 090500 | 88568950 | 33300 | 33350 | 33400 | 33300 | 438 |
| 584 | 20241023 | 090400 | 73972800 | 33400 | 33400 | 33400 | 33400 | 11 |
| 585 | 20241023 | 090300 | 73605400 | 33400 | 33450 | 33450 | 33400 | 42 |
| 586 | 20241023 | 090200 | 72201800 | 33600 | 33600 | 33600 | 33600 | 1 |
| 587 | 20241023 | 090100 | 72168200 | 33600 | 33600 | 33600 | 33400 | 532 |
| 588 | 20241023 | 090000 | 54345850 | 33600 | 33600 | 33700 | 33500 | 1617 |