31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 184600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 2727 |
| 3 | 20241021 | 184500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20241021 | 184400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20241021 | 184300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20241021 | 184200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20241021 | 184100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20241021 | 184000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20241021 | 183900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20241021 | 183800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20241021 | 183700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20241021 | 183600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20241021 | 183500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20241021 | 183400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20241021 | 183300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20241021 | 183200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20241021 | 183100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20241021 | 183000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20241021 | 182900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20241021 | 182800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20241021 | 182700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20241021 | 182600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20241021 | 182500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20241021 | 182400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20241021 | 182300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20241021 | 182200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20241021 | 182100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20241021 | 182000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20241021 | 181900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20241021 | 181800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20241021 | 181700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20241021 | 181600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 2727 |
| 33 | 20241021 | 181500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20241021 | 181400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20241021 | 181300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20241021 | 181200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20241021 | 181100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20241021 | 181000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20241021 | 180900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20241021 | 180800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20241021 | 180700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20241021 | 180600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20241021 | 180500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20241021 | 180400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20241021 | 180300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20241021 | 180200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20241021 | 180100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20241021 | 180000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20241021 | 175900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20241021 | 175800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20241021 | 175700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20241021 | 175600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20241021 | 175500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20241021 | 175400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20241021 | 175300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20241021 | 175200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20241021 | 175100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20241021 | 175000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20241021 | 174900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20241021 | 174800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20241021 | 174700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20241021 | 174600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 2727 |
| 63 | 20241021 | 174500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20241021 | 174400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20241021 | 174300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20241021 | 174200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20241021 | 174100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20241021 | 174000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20241021 | 173900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20241021 | 173800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20241021 | 173700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20241021 | 173600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20241021 | 173500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20241021 | 173400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20241021 | 173300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20241021 | 173200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20241021 | 173100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20241021 | 173000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20241021 | 172900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20241021 | 172800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20241021 | 172700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20241021 | 172600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20241021 | 172500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20241021 | 172400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20241021 | 172300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20241021 | 172200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20241021 | 172100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20241021 | 172000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20241021 | 171900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20241021 | 171800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20241021 | 171700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20241021 | 171600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 2727 |
| 93 | 20241021 | 171500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20241021 | 171400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20241021 | 171300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20241021 | 171200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20241021 | 171100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20241021 | 171000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20241021 | 170900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20241021 | 170800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20241021 | 170700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20241021 | 170600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20241021 | 170500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20241021 | 170400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20241021 | 170300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20241021 | 170200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20241021 | 170100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20241021 | 170000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20241021 | 165900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20241021 | 165800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20241021 | 165700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20241021 | 165600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20241021 | 165500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20241021 | 165400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20241021 | 165300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20241021 | 165200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20241021 | 165100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20241021 | 165000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20241021 | 164900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20241021 | 164800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20241021 | 164700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20241021 | 164600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 2727 |
| 123 | 20241021 | 164500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20241021 | 164400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20241021 | 164300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20241021 | 164200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20241021 | 164100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20241021 | 164000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20241021 | 163900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20241021 | 163800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20241021 | 163700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20241021 | 163600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20241021 | 163500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20241021 | 163400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20241021 | 163300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20241021 | 163200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20241021 | 163100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20241021 | 163000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20241021 | 162900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20241021 | 162800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20241021 | 162700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20241021 | 162600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20241021 | 162500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20241021 | 162400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20241021 | 162300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20241021 | 162200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20241021 | 162100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20241021 | 162000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20241021 | 161900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20241021 | 161800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20241021 | 161700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20241021 | 161600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 2727 |
| 153 | 20241021 | 161500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20241021 | 161400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20241021 | 161300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20241021 | 161200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20241021 | 161100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20241021 | 161000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20241021 | 160900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20241021 | 160800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20241021 | 160700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20241021 | 160600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20241021 | 160500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20241021 | 160400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20241021 | 160300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20241021 | 160200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20241021 | 160100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20241021 | 160000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20241021 | 155900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20241021 | 155800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20241021 | 155700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20241021 | 155600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20241021 | 155500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20241021 | 155400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20241021 | 155300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20241021 | 155200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20241021 | 155100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20241021 | 155000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20241021 | 154900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20241021 | 154800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20241021 | 154700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20241021 | 154600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 2727 |
| 183 | 20241021 | 154500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20241021 | 154400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20241021 | 154300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20241021 | 154200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20241021 | 154100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20241021 | 154000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20241021 | 153900 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20241021 | 153800 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20241021 | 153700 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20241021 | 153600 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20241021 | 153500 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20241021 | 153400 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20241021 | 153300 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20241021 | 153200 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20241021 | 153100 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20241021 | 153000 | 1891115300 | 33650 | 33650 | 33650 | 33650 | 2727 |
| 199 | 20241021 | 152900 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20241021 | 152800 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20241021 | 152700 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20241021 | 152600 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20241021 | 152500 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20241021 | 152400 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20241021 | 152300 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20241021 | 152200 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20241021 | 152100 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20241021 | 152000 | 1799351750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20241021 | 151900 | 1799351750 | 33750 | 33750 | 33800 | 33750 | 107 |
| 210 | 20241021 | 151800 | 1795739250 | 33750 | 33800 | 33800 | 33750 | 230 |
| 211 | 20241021 | 151700 | 1787974500 | 33800 | 33750 | 33800 | 33750 | 76 |
| 212 | 20241021 | 151600 | 1785406500 | 33800 | 33800 | 33850 | 33800 | 278 |
| 213 | 20241021 | 151500 | 1776009650 | 33850 | 33850 | 33850 | 33850 | 293 |
| 214 | 20241021 | 151400 | 1766091600 | 33850 | 33850 | 33850 | 33750 | 149 |
| 215 | 20241021 | 151300 | 1761056300 | 33850 | 33750 | 33850 | 33750 | 373 |
| 216 | 20241021 | 151200 | 1748460950 | 33800 | 33900 | 33900 | 33750 | 243 |
| 217 | 20241021 | 151100 | 1740247550 | 33900 | 33850 | 33900 | 33800 | 97 |
| 218 | 20241021 | 151000 | 1736961750 | 33850 | 33750 | 33850 | 33750 | 965 |
| 219 | 20241021 | 150900 | 1704325550 | 33800 | 33700 | 33800 | 33650 | 332 |
| 220 | 20241021 | 150800 | 1693120500 | 33750 | 33750 | 33750 | 33700 | 259 |
| 221 | 20241021 | 150700 | 1684379400 | 33700 | 33650 | 33750 | 33650 | 65 |
| 222 | 20241021 | 150600 | 1682189200 | 33750 | 33750 | 33750 | 33650 | 221 |
| 223 | 20241021 | 150500 | 1674741700 | 33750 | 33650 | 33750 | 33650 | 48 |
| 224 | 20241021 | 150400 | 1673123100 | 33650 | 33750 | 33750 | 33650 | 92 |
| 225 | 20241021 | 150300 | 1670019250 | 33750 | 33700 | 33750 | 33700 | 92 |
| 226 | 20241021 | 150200 | 1666916000 | 33750 | 33700 | 33750 | 33700 | 412 |
| 227 | 20241021 | 150100 | 1653028400 | 33650 | 33700 | 33750 | 33650 | 104 |
| 228 | 20241021 | 150000 | 1649520850 | 33700 | 33700 | 33750 | 33650 | 494 |
| 229 | 20241021 | 145900 | 1632870250 | 33700 | 33700 | 33700 | 33650 | 93 |
| 230 | 20241021 | 145800 | 1629737100 | 33700 | 33650 | 33700 | 33650 | 130 |
| 231 | 20241021 | 145700 | 1625356900 | 33700 | 33650 | 33700 | 33650 | 153 |
| 232 | 20241021 | 145600 | 1620204650 | 33700 | 33700 | 33700 | 33650 | 229 |
| 233 | 20241021 | 145500 | 1612492950 | 33700 | 33650 | 33700 | 33650 | 60 |
| 234 | 20241021 | 145400 | 1610471950 | 33700 | 33700 | 33700 | 33700 | 50 |
| 235 | 20241021 | 145300 | 1608786950 | 33700 | 33700 | 33700 | 33650 | 118 |
| 236 | 20241021 | 145200 | 1604811950 | 33650 | 33700 | 33700 | 33650 | 30 |
| 237 | 20241021 | 145100 | 1603801000 | 33700 | 33700 | 33700 | 33700 | 899 |
| 238 | 20241021 | 145000 | 1573504700 | 33750 | 33750 | 33750 | 33750 | 16 |
| 239 | 20241021 | 144900 | 1572964700 | 33750 | 33700 | 33750 | 33650 | 336 |
| 240 | 20241021 | 144800 | 1561638300 | 33700 | 33700 | 33700 | 33650 | 207 |
| 241 | 20241021 | 144700 | 1554666850 | 33700 | 33700 | 33700 | 33700 | 16 |
| 242 | 20241021 | 144600 | 1554127650 | 33700 | 33700 | 33700 | 33650 | 112 |
| 243 | 20241021 | 144500 | 1550354100 | 33700 | 33700 | 33700 | 33650 | 73 |
| 244 | 20241021 | 144400 | 1547896300 | 33700 | 33700 | 33700 | 33650 | 111 |
| 245 | 20241021 | 144300 | 1544156350 | 33700 | 33700 | 33700 | 33650 | 36 |
| 246 | 20241021 | 144200 | 1542944100 | 33700 | 33700 | 33700 | 33700 | 21 |
| 247 | 20241021 | 144100 | 1542236400 | 33700 | 33650 | 33700 | 33650 | 110 |
| 248 | 20241021 | 144000 | 1538529500 | 33700 | 33700 | 33700 | 33650 | 5 |
| 249 | 20241021 | 143900 | 1538361050 | 33700 | 33650 | 33700 | 33650 | 169 |
| 250 | 20241021 | 143800 | 1532672650 | 33650 | 33650 | 33650 | 33650 | 23 |
| 251 | 20241021 | 143700 | 1531898700 | 33700 | 33750 | 33750 | 33650 | 268 |
| 252 | 20241021 | 143600 | 1522876050 | 33650 | 33750 | 33750 | 33650 | 99 |
| 253 | 20241021 | 143500 | 1519536200 | 33750 | 33700 | 33750 | 33700 | 26 |
| 254 | 20241021 | 143400 | 1518659750 | 33750 | 33750 | 33800 | 33700 | 139 |
| 255 | 20241021 | 143300 | 1513970550 | 33750 | 33750 | 33750 | 33700 | 26 |
| 256 | 20241021 | 143200 | 1513093100 | 33750 | 33750 | 33750 | 33750 | 9 |
| 257 | 20241021 | 143100 | 1512789350 | 33750 | 33750 | 33750 | 33700 | 90 |
| 258 | 20241021 | 143000 | 1509751900 | 33700 | 33700 | 33750 | 33700 | 17 |
| 259 | 20241021 | 142900 | 1509178300 | 33650 | 33700 | 33700 | 33650 | 62 |
| 260 | 20241021 | 142800 | 1507088950 | 33700 | 33700 | 33700 | 33650 | 46 |
| 261 | 20241021 | 142700 | 1505538950 | 33750 | 33750 | 33750 | 33700 | 22 |
| 262 | 20241021 | 142600 | 1504797300 | 33750 | 33700 | 33750 | 33700 | 76 |
| 263 | 20241021 | 142500 | 1502233050 | 33750 | 33700 | 33750 | 33700 | 45 |
| 264 | 20241021 | 142400 | 1500716150 | 33750 | 33750 | 33750 | 33700 | 105 |
| 265 | 20241021 | 142300 | 1497173500 | 33750 | 33650 | 33750 | 33650 | 58 |
| 266 | 20241021 | 142200 | 1495220200 | 33750 | 33700 | 33750 | 33650 | 20 |
| 267 | 20241021 | 142100 | 1494546050 | 33750 | 33750 | 33750 | 33650 | 77 |
| 268 | 20241021 | 142000 | 1491947400 | 33700 | 33700 | 33700 | 33700 | 16 |
| 269 | 20241021 | 141900 | 1491408200 | 33800 | 33800 | 33800 | 33700 | 162 |
| 270 | 20241021 | 141800 | 1485940600 | 33800 | 33800 | 33800 | 33800 | 1 |
| 271 | 20241021 | 141700 | 1485906800 | 33800 | 33800 | 33800 | 33650 | 208 |
| 272 | 20241021 | 141600 | 1478894550 | 33700 | 33800 | 33800 | 33700 | 20 |
| 273 | 20241021 | 141500 | 1478220150 | 33800 | 33700 | 33800 | 33700 | 169 |
| 274 | 20241021 | 141400 | 1472524100 | 33750 | 33750 | 33800 | 33700 | 92 |
| 275 | 20241021 | 141300 | 1469416700 | 33700 | 33800 | 33800 | 33700 | 42 |
| 276 | 20241021 | 141200 | 1467999900 | 33800 | 33800 | 33800 | 33750 | 143 |
| 277 | 20241021 | 141100 | 1463167700 | 33800 | 33750 | 33800 | 33750 | 21 |
| 278 | 20241021 | 141000 | 1462458550 | 33750 | 33750 | 33750 | 33750 | 53 |
| 279 | 20241021 | 140900 | 1460669800 | 33800 | 33750 | 33800 | 33700 | 97 |
| 280 | 20241021 | 140800 | 1457398950 | 33750 | 33750 | 33800 | 33750 | 86 |
| 281 | 20241021 | 140700 | 1454496300 | 33800 | 33750 | 33800 | 33700 | 136 |
| 282 | 20241021 | 140600 | 1449903350 | 33800 | 33750 | 33800 | 33750 | 6 |
| 283 | 20241021 | 140500 | 1449700600 | 33750 | 33800 | 33800 | 33750 | 38 |
| 284 | 20241021 | 140400 | 1448416500 | 33800 | 33750 | 33800 | 33750 | 119 |
| 285 | 20241021 | 140300 | 1444394350 | 33800 | 33750 | 33800 | 33750 | 16 |
| 286 | 20241021 | 140200 | 1443853650 | 33750 | 33750 | 33750 | 33750 | 134 |
| 287 | 20241021 | 140100 | 1439331150 | 33750 | 33700 | 33750 | 33700 | 36 |
| 288 | 20241021 | 140000 | 1438117050 | 33750 | 33800 | 33800 | 33750 | 43 |
| 289 | 20241021 | 135900 | 1436665200 | 33800 | 33800 | 33800 | 33750 | 107 |
| 290 | 20241021 | 135800 | 1433049600 | 33800 | 33800 | 33800 | 33750 | 29 |
| 291 | 20241021 | 135700 | 1432069450 | 33750 | 33750 | 33800 | 33750 | 56 |
| 292 | 20241021 | 135600 | 1430178700 | 33750 | 33800 | 33800 | 33750 | 24 |
| 293 | 20241021 | 135500 | 1429368350 | 33800 | 33750 | 33800 | 33700 | 46 |
| 294 | 20241021 | 135400 | 1427815950 | 33800 | 33800 | 33800 | 33700 | 60 |
| 295 | 20241021 | 135300 | 1425788150 | 33700 | 33750 | 33800 | 33700 | 39 |
| 296 | 20241021 | 135200 | 1424471750 | 33800 | 33750 | 33800 | 33750 | 161 |
| 297 | 20241021 | 135100 | 1419031200 | 33800 | 33750 | 33800 | 33750 | 45 |
| 298 | 20241021 | 135000 | 1417511400 | 33800 | 33750 | 33800 | 33750 | 97 |
| 299 | 20241021 | 134900 | 1414233750 | 33750 | 33700 | 33800 | 33700 | 12 |
| 300 | 20241021 | 134800 | 1413828600 | 33750 | 33800 | 33800 | 33750 | 240 |
| 301 | 20241021 | 134700 | 1405726250 | 33800 | 33800 | 33850 | 33750 | 163 |
| 302 | 20241021 | 134600 | 1400219000 | 33800 | 33750 | 33800 | 33750 | 150 |
| 303 | 20241021 | 134500 | 1395149150 | 33750 | 33800 | 33800 | 33750 | 107 |
| 304 | 20241021 | 134400 | 1391532700 | 33800 | 33800 | 33800 | 33800 | 9 |
| 305 | 20241021 | 134300 | 1391228500 | 33800 | 33800 | 33800 | 33800 | 15 |
| 306 | 20241021 | 134200 | 1390721500 | 33750 | 33800 | 33800 | 33750 | 110 |
| 307 | 20241021 | 134100 | 1387003850 | 33800 | 33850 | 33850 | 33800 | 31 |
| 308 | 20241021 | 134000 | 1385955900 | 33850 | 33850 | 33850 | 33850 | 82 |
| 309 | 20241021 | 133900 | 1383180200 | 33800 | 33850 | 33850 | 33800 | 56 |
| 310 | 20241021 | 133800 | 1381286650 | 33850 | 33850 | 33850 | 33800 | 56 |
| 311 | 20241021 | 133700 | 1379391250 | 33850 | 33800 | 33850 | 33800 | 87 |
| 312 | 20241021 | 133600 | 1376446800 | 33800 | 33850 | 33850 | 33800 | 27 |
| 313 | 20241021 | 133500 | 1375532900 | 33850 | 33850 | 33850 | 33850 | 73 |
| 314 | 20241021 | 133400 | 1373061850 | 33850 | 33750 | 33850 | 33750 | 42 |
| 315 | 20241021 | 133300 | 1371642650 | 33750 | 33900 | 33900 | 33750 | 57 |
| 316 | 20241021 | 133200 | 1369715150 | 33900 | 33800 | 33900 | 33800 | 92 |
| 317 | 20241021 | 133100 | 1366600550 | 33850 | 33850 | 33850 | 33800 | 35 |
| 318 | 20241021 | 133000 | 1365417200 | 33800 | 33800 | 33850 | 33800 | 491 |
| 319 | 20241021 | 132900 | 1348815650 | 33800 | 33800 | 33800 | 33800 | 20 |
| 320 | 20241021 | 132800 | 1348139650 | 33800 | 33800 | 33800 | 33800 | 79 |
| 321 | 20241021 | 132700 | 1345469450 | 33750 | 33750 | 33750 | 33700 | 87 |
| 322 | 20241021 | 132600 | 1342533250 | 33750 | 33750 | 33750 | 33700 | 26 |
| 323 | 20241021 | 132500 | 1341655800 | 33750 | 33700 | 33750 | 33700 | 76 |
| 324 | 20241021 | 132400 | 1339090900 | 33750 | 33750 | 33750 | 33700 | 37 |
| 325 | 20241021 | 132300 | 1337842200 | 33750 | 33750 | 33750 | 33700 | 84 |
| 326 | 20241021 | 132200 | 1335007500 | 33750 | 33650 | 33750 | 33650 | 15 |
| 327 | 20241021 | 132100 | 1334501350 | 33750 | 33750 | 33750 | 33700 | 35 |
| 328 | 20241021 | 132000 | 1333321500 | 33700 | 33700 | 33700 | 33700 | 61 |
| 329 | 20241021 | 131900 | 1331265800 | 33700 | 33750 | 33750 | 33700 | 50 |
| 330 | 20241021 | 131800 | 1329580700 | 33700 | 33700 | 33750 | 33700 | 404 |
| 331 | 20241021 | 131700 | 1315959950 | 33700 | 33750 | 33750 | 33700 | 22 |
| 332 | 20241021 | 131600 | 1315217600 | 33750 | 33700 | 33750 | 33700 | 39 |
| 333 | 20241021 | 131500 | 1313902600 | 33750 | 33700 | 33750 | 33650 | 687 |
| 334 | 20241021 | 131400 | 1290754500 | 33650 | 33650 | 33650 | 33650 | 224 |
| 335 | 20241021 | 131300 | 1283216900 | 33600 | 33650 | 33650 | 33600 | 79 |
| 336 | 20241021 | 131200 | 1280558600 | 33600 | 33650 | 33650 | 33550 | 349 |
| 337 | 20241021 | 131100 | 1268836100 | 33650 | 33600 | 33650 | 33600 | 7 |
| 338 | 20241021 | 131000 | 1268600850 | 33600 | 33650 | 33650 | 33600 | 296 |
| 339 | 20241021 | 130900 | 1258650650 | 33600 | 33650 | 33650 | 33600 | 8 |
| 340 | 20241021 | 130800 | 1258381500 | 33650 | 33650 | 33650 | 33600 | 255 |
| 341 | 20241021 | 130700 | 1249809850 | 33650 | 33650 | 33650 | 33600 | 57 |
| 342 | 20241021 | 130600 | 1247892500 | 33650 | 33650 | 33650 | 33600 | 38 |
| 343 | 20241021 | 130500 | 1246614650 | 33650 | 33650 | 33650 | 33650 | 64 |
| 344 | 20241021 | 130400 | 1244461050 | 33650 | 33650 | 33650 | 33650 | 19 |
| 345 | 20241021 | 130300 | 1243821700 | 33650 | 33600 | 33650 | 33600 | 121 |
| 346 | 20241021 | 130200 | 1239751000 | 33650 | 33600 | 33650 | 33600 | 40 |
| 347 | 20241021 | 130100 | 1238406750 | 33650 | 33650 | 33650 | 33600 | 96 |
| 348 | 20241021 | 130000 | 1235177100 | 33600 | 33600 | 33650 | 33600 | 55 |
| 349 | 20241021 | 125900 | 1233328100 | 33650 | 33650 | 33650 | 33650 | 5 |
| 350 | 20241021 | 125800 | 1233159850 | 33600 | 33650 | 33650 | 33600 | 201 |
| 351 | 20241021 | 125700 | 1226403250 | 33650 | 33650 | 33650 | 33600 | 116 |
| 352 | 20241021 | 125600 | 1222504100 | 33700 | 33700 | 33700 | 33600 | 1092 |
| 353 | 20241021 | 125500 | 1185806500 | 33700 | 33750 | 33750 | 33650 | 961 |
| 354 | 20241021 | 125400 | 1153457300 | 33750 | 33700 | 33750 | 33650 | 39 |
| 355 | 20241021 | 125300 | 1152142950 | 33700 | 33700 | 33700 | 33700 | 82 |
| 356 | 20241021 | 125200 | 1149379550 | 33700 | 33700 | 33700 | 33700 | 170 |
| 357 | 20241021 | 125100 | 1143650550 | 33700 | 33650 | 33700 | 33650 | 112 |
| 358 | 20241021 | 125000 | 1139877900 | 33700 | 33700 | 33700 | 33650 | 40 |
| 359 | 20241021 | 124900 | 1138530700 | 33650 | 33650 | 33700 | 33650 | 188 |
| 360 | 20241021 | 124800 | 1132204200 | 33700 | 33700 | 33700 | 33650 | 122 |
| 361 | 20241021 | 124700 | 1128094800 | 33700 | 33700 | 33700 | 33700 | 21 |
| 362 | 20241021 | 124600 | 1127387100 | 33700 | 33650 | 33700 | 33650 | 90 |
| 363 | 20241021 | 124500 | 1124354950 | 33700 | 33700 | 33700 | 33650 | 71 |
| 364 | 20241021 | 124400 | 1121964100 | 33650 | 33700 | 33700 | 33650 | 35 |
| 365 | 20241021 | 124300 | 1120785400 | 33700 | 33700 | 33700 | 33650 | 94 |
| 366 | 20241021 | 124200 | 1117618400 | 33650 | 33700 | 33700 | 33650 | 25 |
| 367 | 20241021 | 124100 | 1116776900 | 33700 | 33700 | 33700 | 33650 | 487 |
| 368 | 20241021 | 124000 | 1100381000 | 33750 | 33750 | 33750 | 33750 | 11 |
| 369 | 20241021 | 123900 | 1100009750 | 33750 | 33750 | 33750 | 33700 | 4 |
| 370 | 20241021 | 123800 | 1099874800 | 33750 | 33750 | 33750 | 33700 | 245 |
| 371 | 20241021 | 123700 | 1091615100 | 33700 | 33750 | 33750 | 33700 | 25 |
| 372 | 20241021 | 123600 | 1090772100 | 33750 | 33700 | 33750 | 33700 | 111 |
| 373 | 20241021 | 123500 | 1087027450 | 33750 | 33750 | 33750 | 33700 | 35 |
| 374 | 20241021 | 123400 | 1085847000 | 33750 | 33750 | 33750 | 33700 | 93 |
| 375 | 20241021 | 123300 | 1082708300 | 33750 | 33650 | 33750 | 33650 | 23 |
| 376 | 20241021 | 123200 | 1081933650 | 33750 | 33700 | 33750 | 33650 | 63 |
| 377 | 20241021 | 123100 | 1079811250 | 33700 | 33750 | 33750 | 33700 | 98 |
| 378 | 20241021 | 123000 | 1076504650 | 33650 | 33650 | 33750 | 33650 | 9 |
| 379 | 20241021 | 122900 | 1076201100 | 33750 | 33700 | 33750 | 33700 | 61 |
| 380 | 20241021 | 122800 | 1074145200 | 33700 | 33650 | 33700 | 33650 | 85 |
| 381 | 20241021 | 122700 | 1071282250 | 33650 | 33650 | 33700 | 33650 | 9 |
| 382 | 20241021 | 122600 | 1070979200 | 33750 | 33700 | 33750 | 33700 | 77 |
| 383 | 20241021 | 122500 | 1068383650 | 33700 | 33700 | 33700 | 33700 | 28 |
| 384 | 20241021 | 122400 | 1067440050 | 33700 | 33700 | 33700 | 33650 | 66 |
| 385 | 20241021 | 122300 | 1065215900 | 33650 | 33650 | 33650 | 33650 | 2 |
| 386 | 20241021 | 122200 | 1065148600 | 33700 | 33700 | 33700 | 33650 | 60 |
| 387 | 20241021 | 122100 | 1063127600 | 33650 | 33650 | 33700 | 33650 | 113 |
| 388 | 20241021 | 122000 | 1059322050 | 33700 | 33700 | 33700 | 33700 | 3 |
| 389 | 20241021 | 121900 | 1059220950 | 33700 | 33650 | 33700 | 33650 | 248 |
| 390 | 20241021 | 121800 | 1050870600 | 33700 | 33700 | 33700 | 33700 | 31 |
| 391 | 20241021 | 121700 | 1049825900 | 33650 | 33650 | 33700 | 33650 | 19 |
| 392 | 20241021 | 121600 | 1049186400 | 33650 | 33700 | 33700 | 33650 | 101 |
| 393 | 20241021 | 121500 | 1045783850 | 33700 | 33600 | 33700 | 33600 | 33 |
| 394 | 20241021 | 121400 | 1044672650 | 33650 | 33650 | 33700 | 33600 | 114 |
| 395 | 20241021 | 121300 | 1040834150 | 33650 | 33700 | 33700 | 33650 | 36 |
| 396 | 20241021 | 121200 | 1039622500 | 33700 | 33700 | 33700 | 33650 | 99 |
| 397 | 20241021 | 121100 | 1036289550 | 33700 | 33700 | 33700 | 33600 | 107 |
| 398 | 20241021 | 121000 | 1032685350 | 33650 | 33700 | 33700 | 33650 | 29 |
| 399 | 20241021 | 120900 | 1031709250 | 33700 | 33700 | 33700 | 33700 | 97 |
| 400 | 20241021 | 120800 | 1028440350 | 33700 | 33650 | 33700 | 33600 | 31 |
| 401 | 20241021 | 120700 | 1027398050 | 33650 | 33700 | 33750 | 33650 | 105 |
| 402 | 20241021 | 120600 | 1023859600 | 33700 | 33700 | 33700 | 33650 | 55 |
| 403 | 20241021 | 120500 | 1022006400 | 33650 | 33700 | 33700 | 33650 | 6 |
| 404 | 20241021 | 120400 | 1021804250 | 33700 | 33700 | 33700 | 33650 | 89 |
| 405 | 20241021 | 120300 | 1018806150 | 33700 | 33700 | 33700 | 33650 | 43 |
| 406 | 20241021 | 120200 | 1017357700 | 33600 | 33650 | 33700 | 33600 | 67 |
| 407 | 20241021 | 120100 | 1015100250 | 33700 | 33700 | 33700 | 33700 | 8 |
| 408 | 20241021 | 120000 | 1014830650 | 33650 | 33750 | 33750 | 33650 | 158 |
| 409 | 20241021 | 115900 | 1009513300 | 33750 | 33750 | 33750 | 33700 | 102 |
| 410 | 20241021 | 115800 | 1006070900 | 33750 | 33750 | 33750 | 33700 | 9 |
| 411 | 20241021 | 115700 | 1005767200 | 33750 | 33650 | 33750 | 33650 | 72 |
| 412 | 20241021 | 115600 | 1003342350 | 33600 | 33650 | 33650 | 33600 | 38 |
| 413 | 20241021 | 115500 | 1002063700 | 33650 | 33700 | 33700 | 33650 | 10 |
| 414 | 20241021 | 115400 | 1001726900 | 33700 | 33700 | 33700 | 33700 | 74 |
| 415 | 20241021 | 115300 | 999233100 | 33650 | 33650 | 33700 | 33650 | 31 |
| 416 | 20241021 | 115200 | 998189200 | 33750 | 33650 | 33750 | 33600 | 102 |
| 417 | 20241021 | 115100 | 994751550 | 33750 | 33750 | 33750 | 33700 | 43 |
| 418 | 20241021 | 115000 | 993302300 | 33750 | 33750 | 33750 | 33700 | 57 |
| 419 | 20241021 | 114900 | 991379550 | 33750 | 33700 | 33750 | 33700 | 127 |
| 420 | 20241021 | 114800 | 987096500 | 33700 | 33700 | 33750 | 33700 | 72 |
| 421 | 20241021 | 114700 | 984670000 | 33750 | 33750 | 33750 | 33700 | 115 |
| 422 | 20241021 | 114600 | 980789600 | 33750 | 33750 | 33750 | 33750 | 18 |
| 423 | 20241021 | 114500 | 980182100 | 33700 | 33750 | 33750 | 33700 | 125 |
| 424 | 20241021 | 114400 | 975964200 | 33750 | 33750 | 33800 | 33700 | 545 |
| 425 | 20241021 | 114300 | 957582650 | 33800 | 33750 | 33800 | 33750 | 154 |
| 426 | 20241021 | 114200 | 952382000 | 33800 | 33800 | 33800 | 33800 | 62 |
| 427 | 20241021 | 114100 | 950286400 | 33800 | 33800 | 33800 | 33750 | 11 |
| 428 | 20241021 | 114000 | 949914650 | 33800 | 33800 | 33850 | 33800 | 804 |
| 429 | 20241021 | 113900 | 922734600 | 33800 | 33800 | 33800 | 33700 | 129 |
| 430 | 20241021 | 113800 | 918386500 | 33800 | 33800 | 33800 | 33700 | 11 |
| 431 | 20241021 | 113700 | 918014800 | 33800 | 33750 | 33800 | 33750 | 111 |
| 432 | 20241021 | 113600 | 914267700 | 33750 | 33750 | 33750 | 33750 | 3 |
| 433 | 20241021 | 113500 | 914166450 | 33800 | 33750 | 33800 | 33700 | 76 |
| 434 | 20241021 | 113400 | 911601400 | 33750 | 33750 | 33750 | 33750 | 16 |
| 435 | 20241021 | 113300 | 911061400 | 33750 | 33750 | 33750 | 33750 | 5 |
| 436 | 20241021 | 113200 | 910892650 | 33750 | 33650 | 33750 | 33650 | 89 |
| 437 | 20241021 | 113100 | 907889000 | 33750 | 33750 | 33750 | 33650 | 54 |
| 438 | 20241021 | 113000 | 906068000 | 33750 | 33750 | 33750 | 33750 | 61 |
| 439 | 20241021 | 112900 | 904009250 | 33750 | 33750 | 33750 | 33700 | 78 |
| 440 | 20241021 | 112800 | 901380400 | 33750 | 33750 | 33750 | 33750 | 5 |
| 441 | 20241021 | 112700 | 901211650 | 33750 | 33750 | 33750 | 33700 | 89 |
| 442 | 20241021 | 112600 | 898207950 | 33750 | 33750 | 33750 | 33700 | 33 |
| 443 | 20241021 | 112500 | 897095600 | 33700 | 33750 | 33750 | 33700 | 136 |
| 444 | 20241021 | 112400 | 892509350 | 33700 | 33750 | 33750 | 33700 | 25 |
| 445 | 20241021 | 112300 | 891666800 | 33600 | 33700 | 33750 | 33600 | 85 |
| 446 | 20241021 | 112200 | 888804250 | 33650 | 33650 | 33650 | 33650 | 448 |
| 447 | 20241021 | 112100 | 873729050 | 33600 | 33600 | 33650 | 33600 | 40 |
| 448 | 20241021 | 112000 | 872384300 | 33650 | 33650 | 33650 | 33600 | 78 |
| 449 | 20241021 | 111900 | 869759650 | 33650 | 33600 | 33650 | 33600 | 53 |
| 450 | 20241021 | 111800 | 867978750 | 33600 | 33600 | 33600 | 33600 | 236 |
| 451 | 20241021 | 111700 | 860049150 | 33600 | 33550 | 33600 | 33550 | 23 |
| 452 | 20241021 | 111600 | 859276400 | 33600 | 33550 | 33600 | 33550 | 29 |
| 453 | 20241021 | 111500 | 858303200 | 33550 | 33600 | 33650 | 33550 | 81 |
| 454 | 20241021 | 111400 | 855578650 | 33600 | 33650 | 33650 | 33600 | 38 |
| 455 | 20241021 | 111300 | 854300900 | 33650 | 33650 | 33650 | 33600 | 138 |
| 456 | 20241021 | 111200 | 849661200 | 33600 | 33650 | 33650 | 33600 | 596 |
| 457 | 20241021 | 111100 | 829635150 | 33600 | 33600 | 33650 | 33600 | 23 |
| 458 | 20241021 | 111000 | 828861350 | 33650 | 33550 | 33650 | 33550 | 43 |
| 459 | 20241021 | 110900 | 827418100 | 33650 | 33600 | 33650 | 33600 | 13 |
| 460 | 20241021 | 110800 | 826981050 | 33600 | 33600 | 33650 | 33600 | 39 |
| 461 | 20241021 | 110700 | 825669850 | 33550 | 33550 | 33650 | 33550 | 20 |
| 462 | 20241021 | 110600 | 824998450 | 33550 | 33650 | 33650 | 33550 | 35 |
| 463 | 20241021 | 110500 | 823823400 | 33650 | 33650 | 33650 | 33600 | 24 |
| 464 | 20241021 | 110400 | 823015850 | 33650 | 33600 | 33650 | 33600 | 170 |
| 465 | 20241021 | 110300 | 817302800 | 33650 | 33650 | 33650 | 33600 | 66 |
| 466 | 20241021 | 110200 | 815085000 | 33650 | 33600 | 33650 | 33600 | 48 |
| 467 | 20241021 | 110100 | 813470950 | 33650 | 33650 | 33650 | 33600 | 42 |
| 468 | 20241021 | 110000 | 812058900 | 33650 | 33600 | 33650 | 33550 | 290 |
| 469 | 20241021 | 105900 | 802314800 | 33600 | 33600 | 33600 | 33450 | 1085 |
| 470 | 20241021 | 105800 | 765979400 | 33600 | 33550 | 33600 | 33550 | 44 |
| 471 | 20241021 | 105700 | 764501900 | 33600 | 33550 | 33600 | 33550 | 89 |
| 472 | 20241021 | 105600 | 761515900 | 33550 | 33550 | 33600 | 33500 | 186 |
| 473 | 20241021 | 105500 | 755275550 | 33600 | 33550 | 33600 | 33500 | 818 |
| 474 | 20241021 | 105400 | 727828600 | 33600 | 33550 | 33600 | 33550 | 16 |
| 475 | 20241021 | 105300 | 727291050 | 33600 | 33650 | 33650 | 33550 | 200 |
| 476 | 20241021 | 105200 | 720572850 | 33700 | 33700 | 33700 | 33650 | 58 |
| 477 | 20241021 | 105100 | 718619600 | 33700 | 33650 | 33700 | 33650 | 64 |
| 478 | 20241021 | 105000 | 716465400 | 33700 | 33650 | 33700 | 33650 | 139 |
| 479 | 20241021 | 104900 | 711788000 | 33650 | 33650 | 33650 | 33650 | 32 |
| 480 | 20241021 | 104800 | 710711200 | 33650 | 33650 | 33650 | 33650 | 28 |
| 481 | 20241021 | 104700 | 709769000 | 33650 | 33650 | 33650 | 33650 | 16 |
| 482 | 20241021 | 104600 | 709230600 | 33650 | 33650 | 33650 | 33650 | 27 |
| 483 | 20241021 | 104500 | 708322050 | 33650 | 33650 | 33650 | 33600 | 34 |
| 484 | 20241021 | 104400 | 707178100 | 33650 | 33650 | 33650 | 33650 | 17 |
| 485 | 20241021 | 104300 | 706606050 | 33650 | 33650 | 33650 | 33600 | 27 |
| 486 | 20241021 | 104200 | 705697600 | 33650 | 33600 | 33650 | 33550 | 279 |
| 487 | 20241021 | 104100 | 696334100 | 33600 | 33650 | 33650 | 33600 | 30 |
| 488 | 20241021 | 104000 | 695325200 | 33650 | 33650 | 33650 | 33600 | 45 |
| 489 | 20241021 | 103900 | 693812150 | 33650 | 33650 | 33650 | 33600 | 35 |
| 490 | 20241021 | 103800 | 692634900 | 33600 | 33650 | 33650 | 33600 | 36 |
| 491 | 20241021 | 103700 | 691423850 | 33650 | 33600 | 33650 | 33600 | 22 |
| 492 | 20241021 | 103600 | 690684200 | 33650 | 33650 | 33650 | 33600 | 42 |
| 493 | 20241021 | 103500 | 689271700 | 33650 | 33650 | 33650 | 33600 | 15 |
| 494 | 20241021 | 103400 | 688767000 | 33650 | 33650 | 33650 | 33550 | 85 |
| 495 | 20241021 | 103300 | 685911300 | 33650 | 33650 | 33650 | 33650 | 24 |
| 496 | 20241021 | 103200 | 685103700 | 33650 | 33650 | 33650 | 33600 | 35 |
| 497 | 20241021 | 103100 | 683926750 | 33550 | 33650 | 33650 | 33550 | 21 |
| 498 | 20241021 | 103000 | 683221500 | 33550 | 33600 | 33650 | 33550 | 105 |
| 499 | 20241021 | 102900 | 679693450 | 33650 | 33650 | 33650 | 33650 | 19 |
| 500 | 20241021 | 102800 | 679054100 | 33650 | 33650 | 33650 | 33650 | 3 |
| 501 | 20241021 | 102700 | 678953150 | 33650 | 33600 | 33650 | 33600 | 46 |
| 502 | 20241021 | 102600 | 677405500 | 33600 | 33650 | 33650 | 33600 | 44 |
| 503 | 20241021 | 102500 | 675926150 | 33650 | 33650 | 33650 | 33650 | 2 |
| 504 | 20241021 | 102400 | 675858850 | 33650 | 33650 | 33650 | 33650 | 5 |
| 505 | 20241021 | 102300 | 675690600 | 33650 | 33650 | 33650 | 33650 | 6 |
| 506 | 20241021 | 102200 | 675488700 | 33600 | 33600 | 33600 | 33600 | 17 |
| 507 | 20241021 | 102100 | 674917500 | 33600 | 33600 | 33600 | 33550 | 25 |
| 508 | 20241021 | 102000 | 674078150 | 33600 | 33650 | 33650 | 33600 | 98 |
| 509 | 20241021 | 101900 | 670784350 | 33650 | 33650 | 33650 | 33600 | 39 |
| 510 | 20241021 | 101800 | 669473000 | 33650 | 33650 | 33650 | 33600 | 63 |
| 511 | 20241021 | 101700 | 667355950 | 33650 | 33650 | 33650 | 33650 | 29 |
| 512 | 20241021 | 101600 | 666380100 | 33600 | 33650 | 33650 | 33600 | 43 |
| 513 | 20241021 | 101500 | 664934350 | 33650 | 33600 | 33650 | 33600 | 261 |
| 514 | 20241021 | 101400 | 656164650 | 33600 | 33550 | 33600 | 33500 | 424 |
| 515 | 20241021 | 101300 | 641941100 | 33500 | 33500 | 33550 | 33500 | 28 |
| 516 | 20241021 | 101200 | 641002850 | 33550 | 33550 | 33550 | 33550 | 4 |
| 517 | 20241021 | 101100 | 640868650 | 33550 | 33500 | 33550 | 33450 | 94 |
| 518 | 20241021 | 101000 | 637721650 | 33550 | 33500 | 33550 | 33500 | 126 |
| 519 | 20241021 | 100900 | 633499400 | 33550 | 33550 | 33550 | 33450 | 85 |
| 520 | 20241021 | 100800 | 630650600 | 33550 | 33500 | 33550 | 33500 | 176 |
| 521 | 20241021 | 100700 | 624753100 | 33500 | 33500 | 33500 | 33450 | 294 |
| 522 | 20241021 | 100600 | 614915350 | 33450 | 33550 | 33550 | 33450 | 73 |
| 523 | 20241021 | 100500 | 612471600 | 33550 | 33450 | 33550 | 33450 | 23 |
| 524 | 20241021 | 100400 | 611701650 | 33500 | 33450 | 33500 | 33450 | 26 |
| 525 | 20241021 | 100300 | 610831350 | 33550 | 33550 | 33550 | 33500 | 26 |
| 526 | 20241021 | 100200 | 609960100 | 33450 | 33500 | 33550 | 33450 | 145 |
| 527 | 20241021 | 100100 | 605108650 | 33550 | 33550 | 33550 | 33550 | 42 |
| 528 | 20241021 | 100000 | 603699550 | 33550 | 33500 | 33550 | 33500 | 45 |
| 529 | 20241021 | 095900 | 602191550 | 33550 | 33550 | 33550 | 33500 | 382 |
| 530 | 20241021 | 095800 | 589394150 | 33500 | 33550 | 33550 | 33500 | 131 |
| 531 | 20241021 | 095700 | 585000600 | 33550 | 33550 | 33550 | 33550 | 444 |
| 532 | 20241021 | 095600 | 570104400 | 33600 | 33550 | 33600 | 33550 | 41 |
| 533 | 20241021 | 095500 | 568728100 | 33600 | 33550 | 33600 | 33550 | 144 |
| 534 | 20241021 | 095400 | 563892300 | 33600 | 33650 | 33650 | 33600 | 332 |
| 535 | 20241021 | 095300 | 552736300 | 33650 | 33600 | 33650 | 33600 | 361 |
| 536 | 20241021 | 095200 | 540606650 | 33650 | 33650 | 33650 | 33650 | 41 |
| 537 | 20241021 | 095100 | 539227000 | 33650 | 33600 | 33650 | 33600 | 52 |
| 538 | 20241021 | 095000 | 537479050 | 33600 | 33550 | 33600 | 33550 | 22 |
| 539 | 20241021 | 094900 | 536740650 | 33650 | 33650 | 33650 | 33650 | 4 |
| 540 | 20241021 | 094800 | 536606050 | 33650 | 33650 | 33650 | 33600 | 78 |
| 541 | 20241021 | 094700 | 533985050 | 33600 | 33600 | 33600 | 33600 | 1 |
| 542 | 20241021 | 094600 | 533951450 | 33600 | 33600 | 33650 | 33600 | 376 |
| 543 | 20241021 | 094500 | 521317750 | 33650 | 33650 | 33650 | 33650 | 2 |
| 544 | 20241021 | 094400 | 521250450 | 33650 | 33650 | 33650 | 33650 | 176 |
| 545 | 20241021 | 094300 | 515328050 | 33650 | 33700 | 33700 | 33650 | 129 |
| 546 | 20241021 | 094200 | 510981750 | 33750 | 33700 | 33750 | 33700 | 86 |
| 547 | 20241021 | 094100 | 508083500 | 33700 | 33700 | 33700 | 33700 | 2 |
| 548 | 20241021 | 094000 | 508016100 | 33700 | 33600 | 33700 | 33600 | 123 |
| 549 | 20241021 | 093900 | 503872700 | 33550 | 33600 | 33600 | 33550 | 238 |
| 550 | 20241021 | 093800 | 495883000 | 33650 | 33700 | 33700 | 33650 | 39 |
| 551 | 20241021 | 093700 | 494568800 | 33700 | 33650 | 33700 | 33650 | 290 |
| 552 | 20241021 | 093600 | 484805650 | 33650 | 33650 | 33650 | 33650 | 76 |
| 553 | 20241021 | 093500 | 482248250 | 33700 | 33700 | 33700 | 33700 | 48 |
| 554 | 20241021 | 093400 | 480630650 | 33700 | 33650 | 33700 | 33650 | 532 |
| 555 | 20241021 | 093300 | 462727600 | 33650 | 33550 | 33650 | 33550 | 316 |
| 556 | 20241021 | 093200 | 452111900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 557 | 20241021 | 093100 | 452111900 | 33550 | 33500 | 33550 | 33500 | 289 |
| 558 | 20241021 | 093000 | 442427450 | 33500 | 33500 | 33500 | 33450 | 30 |
| 559 | 20241021 | 092900 | 441422950 | 33500 | 33300 | 33500 | 33300 | 1262 |
| 560 | 20241021 | 092800 | 399321850 | 33350 | 33400 | 33400 | 33350 | 181 |
| 561 | 20241021 | 092700 | 393285450 | 33400 | 33450 | 33450 | 33400 | 223 |
| 562 | 20241021 | 092600 | 385837150 | 33450 | 33450 | 33450 | 33450 | 3 |
| 563 | 20241021 | 092500 | 385736800 | 33450 | 33400 | 33450 | 33400 | 167 |
| 564 | 20241021 | 092400 | 380157250 | 33400 | 33400 | 33400 | 33400 | 5 |
| 565 | 20241021 | 092300 | 379990250 | 33350 | 33350 | 33400 | 33350 | 433 |
| 566 | 20241021 | 092200 | 365548850 | 33350 | 33350 | 33400 | 33350 | 86 |
| 567 | 20241021 | 092100 | 362680250 | 33400 | 33400 | 33400 | 33400 | 1 |
| 568 | 20241021 | 092000 | 362646850 | 33500 | 33300 | 33500 | 33300 | 256 |
| 569 | 20241021 | 091900 | 354110150 | 33300 | 33350 | 33350 | 33300 | 397 |
| 570 | 20241021 | 091800 | 340888150 | 33350 | 33400 | 33400 | 33350 | 385 |
| 571 | 20241021 | 091700 | 328035600 | 33400 | 33400 | 33500 | 33400 | 90 |
| 572 | 20241021 | 091600 | 325028850 | 33450 | 33550 | 33550 | 33450 | 44 |
| 573 | 20241021 | 091500 | 323554350 | 33500 | 33550 | 33550 | 33500 | 54 |
| 574 | 20241021 | 091400 | 321744350 | 33550 | 33600 | 33600 | 33500 | 615 |
| 575 | 20241021 | 091300 | 301136450 | 33650 | 33700 | 33700 | 33550 | 1155 |
| 576 | 20241021 | 091200 | 262323000 | 33750 | 33650 | 33800 | 33650 | 1371 |
| 577 | 20241021 | 091100 | 216154450 | 33650 | 33700 | 33700 | 33650 | 104 |
| 578 | 20241021 | 091000 | 212649700 | 33700 | 33850 | 33850 | 33700 | 160 |
| 579 | 20241021 | 090900 | 207248650 | 33700 | 33750 | 33750 | 33700 | 190 |
| 580 | 20241021 | 090800 | 200836500 | 33750 | 33900 | 33900 | 33750 | 340 |
| 581 | 20241021 | 090700 | 189335950 | 33900 | 33950 | 33950 | 33850 | 202 |
| 582 | 20241021 | 090600 | 182493100 | 33950 | 34050 | 34050 | 33800 | 526 |
| 583 | 20241021 | 090500 | 164639100 | 34050 | 34000 | 34050 | 33850 | 696 |
| 584 | 20241021 | 090400 | 140958800 | 34050 | 33900 | 34050 | 33750 | 1569 |
| 585 | 20241021 | 090300 | 87733300 | 33900 | 33800 | 33900 | 33700 | 363 |
| 586 | 20241021 | 090200 | 75443900 | 33700 | 33800 | 33800 | 33700 | 87 |
| 587 | 20241021 | 090100 | 72510300 | 33650 | 33600 | 33800 | 33600 | 1471 |
| 588 | 20241021 | 090000 | 23077400 | 33550 | 33550 | 33550 | 33500 | 687 |