31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 184500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 2994 |
| 3 | 20241015 | 184400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20241015 | 184300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20241015 | 184200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20241015 | 184100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20241015 | 184000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20241015 | 183900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20241015 | 183800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20241015 | 183700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20241015 | 183600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20241015 | 183500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20241015 | 183400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20241015 | 183300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20241015 | 183200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20241015 | 183100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20241015 | 183000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20241015 | 182900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20241015 | 182800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20241015 | 182700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20241015 | 182600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20241015 | 182500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20241015 | 182400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20241015 | 182300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20241015 | 182200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20241015 | 182100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20241015 | 182000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20241015 | 181900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20241015 | 181800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20241015 | 181700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20241015 | 181600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20241015 | 181500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 2994 |
| 33 | 20241015 | 181400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20241015 | 181300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20241015 | 181200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20241015 | 181100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20241015 | 181000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20241015 | 180900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20241015 | 180800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20241015 | 180700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20241015 | 180600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20241015 | 180500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20241015 | 180400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20241015 | 180300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20241015 | 180200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20241015 | 180100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20241015 | 180000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20241015 | 175900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20241015 | 175800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20241015 | 175700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20241015 | 175600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20241015 | 175500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20241015 | 175400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20241015 | 175300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20241015 | 175200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20241015 | 175100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20241015 | 175000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20241015 | 174900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20241015 | 174800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20241015 | 174700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20241015 | 174600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20241015 | 174500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 2994 |
| 63 | 20241015 | 174400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20241015 | 174300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20241015 | 174200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20241015 | 174100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20241015 | 174000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20241015 | 173900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20241015 | 173800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20241015 | 173700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20241015 | 173600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20241015 | 173500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20241015 | 173400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20241015 | 173300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20241015 | 173200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20241015 | 173100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20241015 | 173000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20241015 | 172900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20241015 | 172800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20241015 | 172700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20241015 | 172600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20241015 | 172500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20241015 | 172400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20241015 | 172300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20241015 | 172200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20241015 | 172100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20241015 | 172000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20241015 | 171900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20241015 | 171800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20241015 | 171700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20241015 | 171600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20241015 | 171500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 2994 |
| 93 | 20241015 | 171400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20241015 | 171300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20241015 | 171200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20241015 | 171100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20241015 | 171000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20241015 | 170900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20241015 | 170800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20241015 | 170700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20241015 | 170600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20241015 | 170500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20241015 | 170400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20241015 | 170300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20241015 | 170200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20241015 | 170100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20241015 | 170000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20241015 | 165900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20241015 | 165800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20241015 | 165700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20241015 | 165600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20241015 | 165500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20241015 | 165400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20241015 | 165300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20241015 | 165200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20241015 | 165100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20241015 | 165000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20241015 | 164900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20241015 | 164800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20241015 | 164700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20241015 | 164600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20241015 | 164500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 2994 |
| 123 | 20241015 | 164400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20241015 | 164300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20241015 | 164200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20241015 | 164100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20241015 | 164000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20241015 | 163900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20241015 | 163800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20241015 | 163700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20241015 | 163600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20241015 | 163500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20241015 | 163400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20241015 | 163300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20241015 | 163200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20241015 | 163100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20241015 | 163000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20241015 | 162900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20241015 | 162800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20241015 | 162700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20241015 | 162600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20241015 | 162500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20241015 | 162400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20241015 | 162300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20241015 | 162200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20241015 | 162100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20241015 | 162000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20241015 | 161900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20241015 | 161800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20241015 | 161700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20241015 | 161600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20241015 | 161500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 2994 |
| 153 | 20241015 | 161400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20241015 | 161300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20241015 | 161200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20241015 | 161100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20241015 | 161000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20241015 | 160900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20241015 | 160800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20241015 | 160700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20241015 | 160600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20241015 | 160500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20241015 | 160400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20241015 | 160300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20241015 | 160200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20241015 | 160100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20241015 | 160000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20241015 | 155900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20241015 | 155800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20241015 | 155700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20241015 | 155600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20241015 | 155500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20241015 | 155400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20241015 | 155300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20241015 | 155200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20241015 | 155100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20241015 | 155000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20241015 | 154900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20241015 | 154800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20241015 | 154700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20241015 | 154600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20241015 | 154500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 2994 |
| 183 | 20241015 | 154400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20241015 | 154300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20241015 | 154200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20241015 | 154100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20241015 | 154000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20241015 | 153900 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20241015 | 153800 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20241015 | 153700 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20241015 | 153600 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20241015 | 153500 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20241015 | 153400 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20241015 | 153300 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20241015 | 153200 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20241015 | 153100 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20241015 | 153000 | 5562398950 | 22900 | 22900 | 22900 | 22900 | 2994 |
| 198 | 20241015 | 152900 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20241015 | 152800 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20241015 | 152700 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20241015 | 152600 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20241015 | 152500 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20241015 | 152400 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20241015 | 152300 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20241015 | 152200 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20241015 | 152100 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20241015 | 152000 | 5493836350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20241015 | 151900 | 5493836350 | 23000 | 22950 | 23000 | 22950 | 836 |
| 209 | 20241015 | 151800 | 5474644350 | 22900 | 22800 | 22900 | 22800 | 294 |
| 210 | 20241015 | 151700 | 5467920950 | 22800 | 22900 | 22900 | 22800 | 1044 |
| 211 | 20241015 | 151600 | 5444055450 | 22800 | 22850 | 22900 | 22700 | 1641 |
| 212 | 20241015 | 151500 | 5406651550 | 22850 | 22900 | 22900 | 22650 | 2084 |
| 213 | 20241015 | 151400 | 5359239350 | 22850 | 22850 | 22900 | 22750 | 1458 |
| 214 | 20241015 | 151300 | 5325981450 | 22950 | 22700 | 22950 | 22700 | 1651 |
| 215 | 20241015 | 151200 | 5288401300 | 22700 | 22800 | 22850 | 22700 | 1499 |
| 216 | 20241015 | 151100 | 5254370650 | 22700 | 22750 | 22900 | 22700 | 1536 |
| 217 | 20241015 | 151000 | 5219423350 | 22900 | 22700 | 22900 | 22700 | 1197 |
| 218 | 20241015 | 150900 | 5192158250 | 22700 | 22700 | 22800 | 22650 | 1633 |
| 219 | 20241015 | 150800 | 5155108650 | 22700 | 22750 | 22800 | 22700 | 1415 |
| 220 | 20241015 | 150700 | 5122939200 | 22800 | 22750 | 22900 | 22750 | 1878 |
| 221 | 20241015 | 150600 | 5080161350 | 22800 | 22800 | 22900 | 22750 | 1463 |
| 222 | 20241015 | 150500 | 5046822850 | 22850 | 22900 | 22900 | 22800 | 1419 |
| 223 | 20241015 | 150400 | 5014441750 | 22900 | 22850 | 22950 | 22850 | 1279 |
| 224 | 20241015 | 150300 | 4985169000 | 22950 | 23000 | 23000 | 22900 | 1234 |
| 225 | 20241015 | 150200 | 4956892800 | 22950 | 22900 | 23100 | 22900 | 1416 |
| 226 | 20241015 | 150100 | 4924424600 | 22900 | 23000 | 23100 | 22900 | 1744 |
| 227 | 20241015 | 150000 | 4884374600 | 22950 | 23000 | 23000 | 22900 | 1049 |
| 228 | 20241015 | 145900 | 4860306400 | 22950 | 23000 | 23000 | 22950 | 1560 |
| 229 | 20241015 | 145800 | 4824465600 | 23000 | 23050 | 23050 | 23000 | 652 |
| 230 | 20241015 | 145700 | 4809458450 | 23050 | 23050 | 23100 | 23000 | 1193 |
| 231 | 20241015 | 145600 | 4781920100 | 23000 | 23050 | 23050 | 23000 | 61 |
| 232 | 20241015 | 145500 | 4780514550 | 23050 | 23000 | 23050 | 23000 | 44 |
| 233 | 20241015 | 145400 | 4779502100 | 23050 | 23000 | 23050 | 23000 | 703 |
| 234 | 20241015 | 145300 | 4763322950 | 23000 | 23000 | 23000 | 22950 | 288 |
| 235 | 20241015 | 145200 | 4756700100 | 23000 | 22950 | 23000 | 22900 | 1025 |
| 236 | 20241015 | 145100 | 4733175850 | 22900 | 22850 | 22900 | 22850 | 376 |
| 237 | 20241015 | 145000 | 4724565600 | 22900 | 22900 | 22900 | 22850 | 22 |
| 238 | 20241015 | 144900 | 4724062600 | 22900 | 22900 | 22900 | 22850 | 349 |
| 239 | 20241015 | 144800 | 4716077750 | 22900 | 22900 | 22900 | 22850 | 42 |
| 240 | 20241015 | 144700 | 4715116000 | 22900 | 22900 | 22900 | 22850 | 67 |
| 241 | 20241015 | 144600 | 4713581750 | 22900 | 22850 | 22900 | 22850 | 13 |
| 242 | 20241015 | 144500 | 4713284500 | 22850 | 22900 | 22900 | 22850 | 57 |
| 243 | 20241015 | 144400 | 4711981100 | 22850 | 22850 | 22850 | 22850 | 17 |
| 244 | 20241015 | 144300 | 4711592650 | 22850 | 22800 | 22850 | 22800 | 895 |
| 245 | 20241015 | 144200 | 4691147800 | 22800 | 22850 | 22850 | 22800 | 55 |
| 246 | 20241015 | 144100 | 4689893650 | 22850 | 22850 | 22850 | 22800 | 8 |
| 247 | 20241015 | 144000 | 4689710950 | 22800 | 22850 | 22850 | 22800 | 29 |
| 248 | 20241015 | 143900 | 4689049350 | 22800 | 22850 | 22850 | 22800 | 47 |
| 249 | 20241015 | 143800 | 4687976900 | 22800 | 22850 | 22850 | 22800 | 85 |
| 250 | 20241015 | 143700 | 4686038750 | 22850 | 22850 | 22850 | 22800 | 77 |
| 251 | 20241015 | 143600 | 4684280800 | 22850 | 22850 | 22850 | 22800 | 24 |
| 252 | 20241015 | 143500 | 4683733400 | 22850 | 22850 | 22850 | 22800 | 512 |
| 253 | 20241015 | 143400 | 4672059450 | 22850 | 22900 | 22950 | 22800 | 855 |
| 254 | 20241015 | 143300 | 4652538500 | 22950 | 22850 | 22950 | 22850 | 30 |
| 255 | 20241015 | 143200 | 4651851750 | 22950 | 22850 | 22950 | 22850 | 94 |
| 256 | 20241015 | 143100 | 4649702850 | 22850 | 22800 | 22850 | 22800 | 116 |
| 257 | 20241015 | 143000 | 4647057800 | 22800 | 22850 | 23000 | 22800 | 1395 |
| 258 | 20241015 | 142900 | 4615151850 | 23000 | 23000 | 23000 | 23000 | 2 |
| 259 | 20241015 | 142800 | 4615105850 | 23000 | 22900 | 23000 | 22900 | 537 |
| 260 | 20241015 | 142700 | 4602772950 | 22850 | 22900 | 22900 | 22850 | 93 |
| 261 | 20241015 | 142600 | 4600647750 | 22900 | 22900 | 22900 | 22900 | 158 |
| 262 | 20241015 | 142500 | 4597029550 | 22900 | 22950 | 23000 | 22900 | 3285 |
| 263 | 20241015 | 142400 | 4521652650 | 23000 | 23000 | 23050 | 22950 | 256 |
| 264 | 20241015 | 142300 | 4515765800 | 23000 | 23000 | 23050 | 23000 | 624 |
| 265 | 20241015 | 142200 | 4501392800 | 23050 | 23000 | 23050 | 22950 | 843 |
| 266 | 20241015 | 142100 | 4482020800 | 22950 | 22950 | 23000 | 22900 | 955 |
| 267 | 20241015 | 142000 | 4460079550 | 22950 | 22850 | 22950 | 22850 | 1944 |
| 268 | 20241015 | 141900 | 4415548350 | 22850 | 22850 | 22900 | 22850 | 892 |
| 269 | 20241015 | 141800 | 4395148850 | 22850 | 22800 | 22850 | 22800 | 1694 |
| 270 | 20241015 | 141700 | 4356483900 | 22750 | 22750 | 22800 | 22700 | 176 |
| 271 | 20241015 | 141600 | 4352487000 | 22700 | 22750 | 22750 | 22700 | 298 |
| 272 | 20241015 | 141500 | 4345711350 | 22750 | 22750 | 22800 | 22700 | 404 |
| 273 | 20241015 | 141400 | 4336524600 | 22750 | 22750 | 22800 | 22700 | 1410 |
| 274 | 20241015 | 141300 | 4304447050 | 22750 | 22750 | 22800 | 22700 | 531 |
| 275 | 20241015 | 141200 | 4292369350 | 22750 | 22700 | 22800 | 22700 | 2549 |
| 276 | 20241015 | 141100 | 4234439650 | 22700 | 22650 | 22750 | 22650 | 2570 |
| 277 | 20241015 | 141000 | 4176115400 | 22650 | 22650 | 22650 | 22600 | 625 |
| 278 | 20241015 | 140900 | 4161964100 | 22650 | 22600 | 22650 | 22500 | 315 |
| 279 | 20241015 | 140800 | 4154843000 | 22550 | 22550 | 22600 | 22500 | 1315 |
| 280 | 20241015 | 140700 | 4125231300 | 22550 | 22550 | 22600 | 22500 | 2113 |
| 281 | 20241015 | 140600 | 4077580900 | 22500 | 22500 | 22550 | 22500 | 19 |
| 282 | 20241015 | 140500 | 4077152800 | 22500 | 22550 | 22550 | 22500 | 146 |
| 283 | 20241015 | 140400 | 4073865500 | 22550 | 22550 | 22550 | 22500 | 236 |
| 284 | 20241015 | 140300 | 4068554200 | 22500 | 22550 | 22550 | 22500 | 164 |
| 285 | 20241015 | 140200 | 4064860500 | 22550 | 22550 | 22550 | 22550 | 7 |
| 286 | 20241015 | 140100 | 4064702650 | 22550 | 22550 | 22550 | 22500 | 24 |
| 287 | 20241015 | 140000 | 4064162000 | 22500 | 22600 | 22600 | 22500 | 606 |
| 288 | 20241015 | 135900 | 4050501400 | 22600 | 22600 | 22600 | 22600 | 3 |
| 289 | 20241015 | 135800 | 4050433600 | 22600 | 22600 | 22600 | 22550 | 335 |
| 290 | 20241015 | 135700 | 4042867000 | 22550 | 22550 | 22600 | 22550 | 120 |
| 291 | 20241015 | 135600 | 4040160800 | 22550 | 22600 | 22650 | 22550 | 394 |
| 292 | 20241015 | 135500 | 4031256850 | 22600 | 22650 | 22650 | 22600 | 83 |
| 293 | 20241015 | 135400 | 4029380800 | 22650 | 22600 | 22650 | 22600 | 28 |
| 294 | 20241015 | 135300 | 4028747900 | 22550 | 22550 | 22650 | 22500 | 1416 |
| 295 | 20241015 | 135200 | 3996755100 | 22600 | 22600 | 22600 | 22500 | 649 |
| 296 | 20241015 | 135100 | 3982114050 | 22600 | 22600 | 22650 | 22600 | 680 |
| 297 | 20241015 | 135000 | 3966745950 | 22600 | 22650 | 22650 | 22600 | 289 |
| 298 | 20241015 | 134900 | 3960214300 | 22650 | 22650 | 22700 | 22600 | 1403 |
| 299 | 20241015 | 134800 | 3928437150 | 22650 | 22700 | 22700 | 22650 | 114 |
| 300 | 20241015 | 134700 | 3925854800 | 22700 | 22700 | 22700 | 22700 | 2 |
| 301 | 20241015 | 134600 | 3925809400 | 22700 | 22700 | 22700 | 22650 | 701 |
| 302 | 20241015 | 134500 | 3909916100 | 22700 | 22700 | 22700 | 22650 | 250 |
| 303 | 20241015 | 134400 | 3904241350 | 22650 | 22650 | 22700 | 22650 | 92 |
| 304 | 20241015 | 134300 | 3902155900 | 22650 | 22600 | 22700 | 22600 | 390 |
| 305 | 20241015 | 134200 | 3893325500 | 22600 | 22650 | 22650 | 22600 | 417 |
| 306 | 20241015 | 134100 | 3883901200 | 22650 | 22650 | 22650 | 22600 | 202 |
| 307 | 20241015 | 134000 | 3879330550 | 22650 | 22550 | 22650 | 22550 | 545 |
| 308 | 20241015 | 133900 | 3867008750 | 22600 | 22550 | 22600 | 22550 | 104 |
| 309 | 20241015 | 133800 | 3864663300 | 22600 | 22550 | 22600 | 22550 | 547 |
| 310 | 20241015 | 133700 | 3852328200 | 22550 | 22550 | 22550 | 22550 | 255 |
| 311 | 20241015 | 133600 | 3846577950 | 22500 | 22550 | 22550 | 22500 | 131 |
| 312 | 20241015 | 133500 | 3843629350 | 22550 | 22550 | 22550 | 22550 | 9 |
| 313 | 20241015 | 133400 | 3843426400 | 22550 | 22500 | 22550 | 22500 | 102 |
| 314 | 20241015 | 133300 | 3841131250 | 22500 | 22550 | 22550 | 22500 | 1070 |
| 315 | 20241015 | 133200 | 3817039600 | 22550 | 22550 | 22600 | 22550 | 251 |
| 316 | 20241015 | 133100 | 3811379450 | 22600 | 22600 | 22600 | 22550 | 90 |
| 317 | 20241015 | 133000 | 3809349850 | 22600 | 22600 | 22600 | 22550 | 84 |
| 318 | 20241015 | 132900 | 3807452950 | 22600 | 22600 | 22600 | 22600 | 714 |
| 319 | 20241015 | 132800 | 3791316550 | 22600 | 22600 | 22600 | 22600 | 4 |
| 320 | 20241015 | 132700 | 3791226150 | 22600 | 22600 | 22600 | 22550 | 69 |
| 321 | 20241015 | 132600 | 3789669000 | 22550 | 22600 | 22600 | 22550 | 191 |
| 322 | 20241015 | 132500 | 3785356800 | 22600 | 22600 | 22600 | 22550 | 13 |
| 323 | 20241015 | 132400 | 3785063250 | 22550 | 22600 | 22600 | 22550 | 160 |
| 324 | 20241015 | 132300 | 3781454700 | 22600 | 22650 | 22650 | 22600 | 865 |
| 325 | 20241015 | 132200 | 3761903200 | 22650 | 22600 | 22650 | 22600 | 155 |
| 326 | 20241015 | 132100 | 3758396850 | 22650 | 22650 | 22650 | 22600 | 118 |
| 327 | 20241015 | 132000 | 3755724400 | 22600 | 22500 | 22600 | 22500 | 4391 |
| 328 | 20241015 | 131900 | 3656660450 | 22550 | 22550 | 22550 | 22500 | 123 |
| 329 | 20241015 | 131800 | 3653892550 | 22500 | 22500 | 22500 | 22500 | 10 |
| 330 | 20241015 | 131700 | 3653667550 | 22550 | 22500 | 22550 | 22500 | 112 |
| 331 | 20241015 | 131600 | 3651146450 | 22500 | 22500 | 22500 | 22500 | 263 |
| 332 | 20241015 | 131500 | 3645228950 | 22500 | 22500 | 22550 | 22500 | 374 |
| 333 | 20241015 | 131400 | 3636813900 | 22500 | 22500 | 22550 | 22500 | 101 |
| 334 | 20241015 | 131300 | 3634540950 | 22500 | 22550 | 22550 | 22450 | 381 |
| 335 | 20241015 | 131200 | 3625968600 | 22500 | 22550 | 22550 | 22500 | 119 |
| 336 | 20241015 | 131100 | 3623290600 | 22500 | 22500 | 22500 | 22500 | 168 |
| 337 | 20241015 | 131000 | 3619510600 | 22500 | 22500 | 22500 | 22500 | 356 |
| 338 | 20241015 | 130900 | 3611500600 | 22500 | 22500 | 22500 | 22500 | 217 |
| 339 | 20241015 | 130800 | 3606618100 | 22550 | 22500 | 22550 | 22500 | 205 |
| 340 | 20241015 | 130700 | 3602000750 | 22500 | 22500 | 22500 | 22500 | 372 |
| 341 | 20241015 | 130600 | 3593630750 | 22500 | 22550 | 22550 | 22500 | 321 |
| 342 | 20241015 | 130500 | 3586395950 | 22500 | 22550 | 22550 | 22450 | 262 |
| 343 | 20241015 | 130400 | 3580497200 | 22550 | 22550 | 22550 | 22500 | 276 |
| 344 | 20241015 | 130300 | 3574273700 | 22550 | 22450 | 22550 | 22450 | 1627 |
| 345 | 20241015 | 130200 | 3537650350 | 22400 | 22500 | 22500 | 22400 | 200 |
| 346 | 20241015 | 130100 | 3533170000 | 22450 | 22450 | 22450 | 22450 | 127 |
| 347 | 20241015 | 130000 | 3530318850 | 22450 | 22450 | 22500 | 22450 | 254 |
| 348 | 20241015 | 125900 | 3524616500 | 22500 | 22350 | 22500 | 22350 | 782 |
| 349 | 20241015 | 125800 | 3507078800 | 22350 | 22400 | 22400 | 22350 | 53 |
| 350 | 20241015 | 125700 | 3505891700 | 22350 | 22350 | 22400 | 22300 | 201 |
| 351 | 20241015 | 125600 | 3501402050 | 22350 | 22300 | 22350 | 22300 | 4506 |
| 352 | 20241015 | 125500 | 3400917950 | 22300 | 22450 | 22450 | 22300 | 165 |
| 353 | 20241015 | 125400 | 3397231850 | 22450 | 22350 | 22450 | 22350 | 915 |
| 354 | 20241015 | 125300 | 3376754200 | 22350 | 22350 | 22350 | 22350 | 94 |
| 355 | 20241015 | 125200 | 3374653300 | 22350 | 22350 | 22400 | 22350 | 146 |
| 356 | 20241015 | 125100 | 3371390150 | 22350 | 22450 | 22450 | 22350 | 257 |
| 357 | 20241015 | 125000 | 3365638300 | 22400 | 22450 | 22450 | 22350 | 122 |
| 358 | 20241015 | 124900 | 3362910050 | 22450 | 22450 | 22450 | 22400 | 30 |
| 359 | 20241015 | 124800 | 3362237100 | 22450 | 22400 | 22450 | 22350 | 120 |
| 360 | 20241015 | 124700 | 3359554950 | 22350 | 22300 | 22350 | 22300 | 3543 |
| 361 | 20241015 | 124600 | 3280543900 | 22300 | 22450 | 22450 | 22250 | 6167 |
| 362 | 20241015 | 124500 | 3142916350 | 22400 | 22450 | 22450 | 22400 | 137 |
| 363 | 20241015 | 124400 | 3139847450 | 22450 | 22450 | 22450 | 22400 | 1066 |
| 364 | 20241015 | 124300 | 3115965750 | 22450 | 22400 | 22450 | 22400 | 90 |
| 365 | 20241015 | 124200 | 3113949650 | 22400 | 22450 | 22450 | 22400 | 472 |
| 366 | 20241015 | 124100 | 3103356500 | 22450 | 22400 | 22450 | 22400 | 350 |
| 367 | 20241015 | 124000 | 3095511850 | 22400 | 22400 | 22400 | 22400 | 330 |
| 368 | 20241015 | 123900 | 3088119850 | 22400 | 22400 | 22450 | 22400 | 243 |
| 369 | 20241015 | 123800 | 3082676550 | 22450 | 22450 | 22450 | 22450 | 376 |
| 370 | 20241015 | 123700 | 3074235350 | 22450 | 22500 | 22500 | 22450 | 557 |
| 371 | 20241015 | 123600 | 3061704300 | 22500 | 22450 | 22500 | 22450 | 191 |
| 372 | 20241015 | 123500 | 3057416250 | 22450 | 22450 | 22450 | 22400 | 23 |
| 373 | 20241015 | 123400 | 3056900050 | 22450 | 22450 | 22450 | 22450 | 285 |
| 374 | 20241015 | 123300 | 3050501800 | 22450 | 22450 | 22500 | 22450 | 852 |
| 375 | 20241015 | 123200 | 3031359350 | 22450 | 22450 | 22450 | 22450 | 95 |
| 376 | 20241015 | 123100 | 3029226600 | 22400 | 22400 | 22450 | 22400 | 114 |
| 377 | 20241015 | 123000 | 3026671800 | 22450 | 22400 | 22500 | 22400 | 307 |
| 378 | 20241015 | 122900 | 3019787850 | 22400 | 22350 | 22400 | 22350 | 100 |
| 379 | 20241015 | 122800 | 3017549850 | 22350 | 22350 | 22400 | 22350 | 292 |
| 380 | 20241015 | 122700 | 3011023600 | 22350 | 22350 | 22350 | 22350 | 41 |
| 381 | 20241015 | 122600 | 3010107250 | 22350 | 22400 | 22400 | 22300 | 160 |
| 382 | 20241015 | 122500 | 3006531100 | 22350 | 22400 | 22400 | 22350 | 223 |
| 383 | 20241015 | 122400 | 3001546600 | 22400 | 22350 | 22400 | 22350 | 423 |
| 384 | 20241015 | 122300 | 2992092400 | 22350 | 22350 | 22350 | 22300 | 224 |
| 385 | 20241015 | 122200 | 2987089200 | 22300 | 22400 | 22400 | 22300 | 288 |
| 386 | 20241015 | 122100 | 2980652900 | 22350 | 22400 | 22400 | 22350 | 268 |
| 387 | 20241015 | 122000 | 2974657950 | 22400 | 22400 | 22450 | 22350 | 65 |
| 388 | 20241015 | 121900 | 2973200100 | 22400 | 22400 | 22400 | 22350 | 96 |
| 389 | 20241015 | 121800 | 2971049850 | 22400 | 22400 | 22450 | 22400 | 127 |
| 390 | 20241015 | 121700 | 2968205000 | 22450 | 22350 | 22450 | 22350 | 1604 |
| 391 | 20241015 | 121600 | 2932355400 | 22450 | 22450 | 22450 | 22400 | 621 |
| 392 | 20241015 | 121500 | 2918419000 | 22450 | 22400 | 22450 | 22400 | 117 |
| 393 | 20241015 | 121400 | 2915797550 | 22400 | 22400 | 22400 | 22400 | 223 |
| 394 | 20241015 | 121300 | 2910802350 | 22400 | 22450 | 22450 | 22400 | 69 |
| 395 | 20241015 | 121200 | 2909256200 | 22400 | 22450 | 22450 | 22300 | 6237 |
| 396 | 20241015 | 121100 | 2769772300 | 22450 | 22500 | 22600 | 22450 | 1775 |
| 397 | 20241015 | 121000 | 2729870650 | 22450 | 22500 | 22550 | 22450 | 5039 |
| 398 | 20241015 | 120900 | 2616530550 | 22550 | 22550 | 22550 | 22500 | 1014 |
| 399 | 20241015 | 120800 | 2593665500 | 22600 | 22550 | 22600 | 22550 | 47 |
| 400 | 20241015 | 120700 | 2592605350 | 22550 | 22550 | 22600 | 22550 | 438 |
| 401 | 20241015 | 120600 | 2582728150 | 22550 | 22550 | 22600 | 22550 | 213 |
| 402 | 20241015 | 120500 | 2577924950 | 22550 | 22550 | 22550 | 22550 | 703 |
| 403 | 20241015 | 120400 | 2562072300 | 22550 | 22600 | 22600 | 22550 | 843 |
| 404 | 20241015 | 120300 | 2543038400 | 22650 | 22650 | 22650 | 22650 | 45 |
| 405 | 20241015 | 120200 | 2542019150 | 22600 | 22600 | 22650 | 22550 | 1256 |
| 406 | 20241015 | 120100 | 2513660750 | 22600 | 22650 | 22650 | 22600 | 268 |
| 407 | 20241015 | 120000 | 2507603650 | 22600 | 22650 | 22650 | 22600 | 91 |
| 408 | 20241015 | 115900 | 2505545250 | 22650 | 22650 | 22650 | 22600 | 107 |
| 409 | 20241015 | 115800 | 2503126150 | 22650 | 22650 | 22650 | 22650 | 11 |
| 410 | 20241015 | 115700 | 2502877000 | 22650 | 22600 | 22650 | 22600 | 126 |
| 411 | 20241015 | 115600 | 2500027350 | 22600 | 22700 | 22700 | 22600 | 460 |
| 412 | 20241015 | 115500 | 2489617350 | 22700 | 22650 | 22700 | 22600 | 839 |
| 413 | 20241015 | 115400 | 2470653350 | 22650 | 22700 | 22700 | 22650 | 1005 |
| 414 | 20241015 | 115300 | 2447861500 | 22700 | 22750 | 22800 | 22700 | 1006 |
| 415 | 20241015 | 115200 | 2424974450 | 22750 | 22700 | 22750 | 22700 | 92 |
| 416 | 20241015 | 115100 | 2422885850 | 22750 | 22750 | 22750 | 22750 | 207 |
| 417 | 20241015 | 115000 | 2418176600 | 22750 | 22700 | 22750 | 22700 | 103 |
| 418 | 20241015 | 114900 | 2415838300 | 22700 | 22700 | 22700 | 22650 | 1853 |
| 419 | 20241015 | 114800 | 2373775750 | 22700 | 22650 | 22700 | 22650 | 122 |
| 420 | 20241015 | 114700 | 2371012350 | 22650 | 22650 | 22650 | 22650 | 263 |
| 421 | 20241015 | 114600 | 2365055400 | 22600 | 22600 | 22700 | 22600 | 527 |
| 422 | 20241015 | 114500 | 2353118550 | 22600 | 22650 | 22650 | 22600 | 8759 |
| 423 | 20241015 | 114400 | 2155161000 | 22650 | 22650 | 22700 | 22600 | 2703 |
| 424 | 20241015 | 114300 | 2093959750 | 22650 | 22650 | 22650 | 22650 | 640 |
| 425 | 20241015 | 114200 | 2079463750 | 22650 | 22700 | 22700 | 22650 | 91 |
| 426 | 20241015 | 114100 | 2077402450 | 22700 | 22700 | 22700 | 22700 | 2 |
| 427 | 20241015 | 114000 | 2077357050 | 22700 | 22700 | 22750 | 22700 | 2084 |
| 428 | 20241015 | 113900 | 2030049950 | 22750 | 22700 | 22750 | 22700 | 767 |
| 429 | 20241015 | 113800 | 2012636000 | 22750 | 22700 | 22750 | 22700 | 63 |
| 430 | 20241015 | 113700 | 2011205250 | 22700 | 22750 | 22750 | 22700 | 182 |
| 431 | 20241015 | 113600 | 2007069200 | 22750 | 22750 | 22750 | 22700 | 64 |
| 432 | 20241015 | 113500 | 2005613700 | 22750 | 22700 | 22750 | 22700 | 113 |
| 433 | 20241015 | 113400 | 2003047350 | 22750 | 22750 | 22750 | 22700 | 318 |
| 434 | 20241015 | 113300 | 1995818800 | 22750 | 22750 | 22750 | 22700 | 219 |
| 435 | 20241015 | 113200 | 1990841000 | 22750 | 22750 | 22750 | 22750 | 25 |
| 436 | 20241015 | 113100 | 1990272250 | 22750 | 22750 | 22800 | 22750 | 108 |
| 437 | 20241015 | 113000 | 1987815200 | 22750 | 22750 | 22750 | 22750 | 351 |
| 438 | 20241015 | 112900 | 1979829950 | 22750 | 22750 | 22750 | 22750 | 188 |
| 439 | 20241015 | 112800 | 1975552950 | 22800 | 22800 | 22800 | 22750 | 155 |
| 440 | 20241015 | 112700 | 1972026100 | 22800 | 22750 | 22800 | 22750 | 74 |
| 441 | 20241015 | 112600 | 1970341100 | 22800 | 22750 | 22800 | 22750 | 222 |
| 442 | 20241015 | 112500 | 1965290450 | 22750 | 22800 | 22800 | 22750 | 100 |
| 443 | 20241015 | 112400 | 1963015350 | 22800 | 22750 | 22800 | 22750 | 131 |
| 444 | 20241015 | 112300 | 1960030050 | 22750 | 22800 | 22800 | 22750 | 939 |
| 445 | 20241015 | 112200 | 1938661700 | 22800 | 22800 | 22800 | 22800 | 338 |
| 446 | 20241015 | 112100 | 1930955300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 447 | 20241015 | 112000 | 1930955300 | 22800 | 22850 | 22850 | 22800 | 127 |
| 448 | 20241015 | 111900 | 1928058250 | 22850 | 22850 | 22850 | 22850 | 3 |
| 449 | 20241015 | 111800 | 1927989700 | 22800 | 22800 | 22800 | 22800 | 89 |
| 450 | 20241015 | 111700 | 1925960500 | 22850 | 22800 | 22850 | 22800 | 26 |
| 451 | 20241015 | 111600 | 1925367650 | 22800 | 22800 | 22800 | 22800 | 88 |
| 452 | 20241015 | 111500 | 1923361250 | 22900 | 22900 | 22900 | 22900 | 15 |
| 453 | 20241015 | 111400 | 1923017750 | 22900 | 22850 | 22900 | 22850 | 168 |
| 454 | 20241015 | 111300 | 1919178850 | 22850 | 22850 | 22850 | 22800 | 140 |
| 455 | 20241015 | 111200 | 1915984300 | 22800 | 22800 | 22800 | 22750 | 463 |
| 456 | 20241015 | 111100 | 1905438350 | 22800 | 22800 | 22800 | 22750 | 516 |
| 457 | 20241015 | 111000 | 1893678000 | 22800 | 22800 | 22800 | 22800 | 2 |
| 458 | 20241015 | 110900 | 1893632400 | 22800 | 22800 | 22800 | 22750 | 27 |
| 459 | 20241015 | 110800 | 1893017550 | 22800 | 22800 | 22800 | 22750 | 229 |
| 460 | 20241015 | 110700 | 1887805300 | 22750 | 22750 | 22750 | 22750 | 35 |
| 461 | 20241015 | 110600 | 1887009050 | 22750 | 22800 | 22800 | 22750 | 138 |
| 462 | 20241015 | 110500 | 1883869300 | 22800 | 22750 | 22800 | 22750 | 12 |
| 463 | 20241015 | 110400 | 1883596200 | 22750 | 22750 | 22800 | 22750 | 175 |
| 464 | 20241015 | 110300 | 1879613750 | 22750 | 22800 | 22800 | 22750 | 100 |
| 465 | 20241015 | 110200 | 1877338650 | 22750 | 22700 | 22800 | 22700 | 681 |
| 466 | 20241015 | 110100 | 1861877850 | 22650 | 22650 | 22650 | 22650 | 723 |
| 467 | 20241015 | 110000 | 1845501900 | 22650 | 22700 | 22700 | 22650 | 79 |
| 468 | 20241015 | 105900 | 1843709850 | 22650 | 22700 | 22700 | 22650 | 3305 |
| 469 | 20241015 | 105800 | 1768740300 | 22700 | 22750 | 22750 | 22700 | 104 |
| 470 | 20241015 | 105700 | 1766379350 | 22750 | 22750 | 22750 | 22750 | 57 |
| 471 | 20241015 | 105600 | 1765082600 | 22700 | 22700 | 22750 | 22700 | 190 |
| 472 | 20241015 | 105500 | 1760769350 | 22750 | 22750 | 22750 | 22700 | 1195 |
| 473 | 20241015 | 105400 | 1733585700 | 22750 | 22750 | 22750 | 22750 | 353 |
| 474 | 20241015 | 105300 | 1725554950 | 22800 | 22750 | 22800 | 22750 | 91 |
| 475 | 20241015 | 105200 | 1723484300 | 22750 | 22750 | 22750 | 22750 | 10 |
| 476 | 20241015 | 105100 | 1723256800 | 22750 | 22800 | 22800 | 22750 | 107 |
| 477 | 20241015 | 105000 | 1720821800 | 22800 | 22800 | 22800 | 22800 | 249 |
| 478 | 20241015 | 104900 | 1715144600 | 22800 | 22850 | 22850 | 22800 | 119 |
| 479 | 20241015 | 104800 | 1712429850 | 22850 | 22850 | 22850 | 22800 | 242 |
| 480 | 20241015 | 104700 | 1706911050 | 22850 | 22850 | 22850 | 22850 | 45 |
| 481 | 20241015 | 104600 | 1705882800 | 22850 | 22900 | 22950 | 22850 | 990 |
| 482 | 20241015 | 104500 | 1683235950 | 22900 | 22800 | 22900 | 22800 | 1247 |
| 483 | 20241015 | 104400 | 1654776150 | 22800 | 22750 | 22800 | 22750 | 90 |
| 484 | 20241015 | 104300 | 1652728550 | 22750 | 22750 | 22750 | 22750 | 100 |
| 485 | 20241015 | 104200 | 1650453550 | 22750 | 22750 | 22800 | 22750 | 197 |
| 486 | 20241015 | 104100 | 1645971750 | 22750 | 22750 | 22750 | 22750 | 290 |
| 487 | 20241015 | 104000 | 1639374250 | 22750 | 22800 | 22800 | 22750 | 80 |
| 488 | 20241015 | 103900 | 1637553600 | 22750 | 22750 | 22750 | 22750 | 643 |
| 489 | 20241015 | 103800 | 1622925350 | 22800 | 22750 | 22800 | 22750 | 9 |
| 490 | 20241015 | 103700 | 1622720400 | 22800 | 22800 | 22800 | 22750 | 1778 |
| 491 | 20241015 | 103600 | 1582188850 | 22800 | 22800 | 22800 | 22800 | 861 |
| 492 | 20241015 | 103500 | 1562558050 | 22850 | 22850 | 22850 | 22800 | 36 |
| 493 | 20241015 | 103400 | 1561735550 | 22850 | 22850 | 22850 | 22800 | 119 |
| 494 | 20241015 | 103300 | 1559020800 | 22850 | 22800 | 22850 | 22800 | 6 |
| 495 | 20241015 | 103200 | 1558883900 | 22850 | 22800 | 22850 | 22800 | 240 |
| 496 | 20241015 | 103100 | 1553407500 | 22800 | 22800 | 22850 | 22800 | 522 |
| 497 | 20241015 | 103000 | 1541505850 | 22850 | 22800 | 22850 | 22800 | 68 |
| 498 | 20241015 | 102900 | 1539953250 | 22800 | 22800 | 22850 | 22800 | 169 |
| 499 | 20241015 | 102800 | 1536096800 | 22800 | 22850 | 22850 | 22800 | 84 |
| 500 | 20241015 | 102700 | 1534178900 | 22800 | 22850 | 22850 | 22800 | 339 |
| 501 | 20241015 | 102600 | 1526442800 | 22850 | 22850 | 22850 | 22850 | 137 |
| 502 | 20241015 | 102500 | 1523312350 | 22850 | 22850 | 22850 | 22850 | 106 |
| 503 | 20241015 | 102400 | 1520890250 | 22850 | 22800 | 22850 | 22800 | 118 |
| 504 | 20241015 | 102300 | 1518199600 | 22800 | 22850 | 22850 | 22800 | 162 |
| 505 | 20241015 | 102200 | 1514498400 | 22800 | 22850 | 22850 | 22800 | 22 |
| 506 | 20241015 | 102100 | 1513996300 | 22850 | 22850 | 22850 | 22800 | 226 |
| 507 | 20241015 | 102000 | 1508842450 | 22800 | 22850 | 22850 | 22800 | 409 |
| 508 | 20241015 | 101900 | 1499505200 | 22850 | 22900 | 22900 | 22850 | 426 |
| 509 | 20241015 | 101800 | 1489770850 | 22900 | 22800 | 22900 | 22800 | 1660 |
| 510 | 20241015 | 101700 | 1451846250 | 22800 | 22850 | 22850 | 22800 | 238 |
| 511 | 20241015 | 101600 | 1446419000 | 22800 | 22800 | 22850 | 22800 | 349 |
| 512 | 20241015 | 101500 | 1438451350 | 22850 | 22850 | 22850 | 22850 | 21 |
| 513 | 20241015 | 101400 | 1437971500 | 22850 | 22850 | 22850 | 22850 | 356 |
| 514 | 20241015 | 101300 | 1429836900 | 22850 | 22850 | 22900 | 22850 | 284 |
| 515 | 20241015 | 101200 | 1423347400 | 22850 | 22850 | 22900 | 22850 | 67 |
| 516 | 20241015 | 101100 | 1421816400 | 22850 | 22850 | 22900 | 22850 | 213 |
| 517 | 20241015 | 101000 | 1416948800 | 22900 | 22900 | 22900 | 22900 | 6 |
| 518 | 20241015 | 100900 | 1416811400 | 22900 | 22900 | 22950 | 22900 | 70 |
| 519 | 20241015 | 100800 | 1415207300 | 22950 | 22900 | 22950 | 22900 | 10 |
| 520 | 20241015 | 100700 | 1414978250 | 22900 | 22900 | 22950 | 22900 | 259 |
| 521 | 20241015 | 100600 | 1409047000 | 22900 | 22950 | 22950 | 22900 | 44 |
| 522 | 20241015 | 100500 | 1408039150 | 22950 | 22900 | 22950 | 22900 | 758 |
| 523 | 20241015 | 100400 | 1390658550 | 22900 | 22950 | 22950 | 22850 | 592 |
| 524 | 20241015 | 100300 | 1377101250 | 23000 | 23000 | 23000 | 23000 | 63 |
| 525 | 20241015 | 100200 | 1375652250 | 23100 | 22950 | 23100 | 22950 | 3738 |
| 526 | 20241015 | 100100 | 1289635250 | 22900 | 22900 | 22950 | 22900 | 393 |
| 527 | 20241015 | 100000 | 1280633350 | 22900 | 22900 | 22950 | 22850 | 815 |
| 528 | 20241015 | 095900 | 1261968800 | 22900 | 22950 | 22950 | 22900 | 176 |
| 529 | 20241015 | 095800 | 1257934150 | 22850 | 22900 | 22950 | 22850 | 2098 |
| 530 | 20241015 | 095700 | 1209950700 | 22850 | 22850 | 22900 | 22800 | 1162 |
| 531 | 20241015 | 095600 | 1183402550 | 22900 | 22850 | 22900 | 22800 | 178 |
| 532 | 20241015 | 095500 | 1179341900 | 22850 | 22850 | 22950 | 22850 | 913 |
| 533 | 20241015 | 095400 | 1158420750 | 22850 | 23000 | 23000 | 22850 | 964 |
| 534 | 20241015 | 095300 | 1136356200 | 23000 | 23000 | 23000 | 22950 | 91 |
| 535 | 20241015 | 095200 | 1134265700 | 23000 | 22950 | 23000 | 22900 | 4417 |
| 536 | 20241015 | 095100 | 1032901950 | 22950 | 22900 | 23000 | 22900 | 132 |
| 537 | 20241015 | 095000 | 1029878250 | 22900 | 23100 | 23100 | 22900 | 853 |
| 538 | 20241015 | 094900 | 1010306950 | 23150 | 22950 | 23150 | 22900 | 1612 |
| 539 | 20241015 | 094800 | 973148000 | 22950 | 22950 | 22950 | 22900 | 543 |
| 540 | 20241015 | 094700 | 960706450 | 22900 | 22950 | 23000 | 22900 | 947 |
| 541 | 20241015 | 094600 | 938961900 | 23000 | 23000 | 23000 | 22900 | 1494 |
| 542 | 20241015 | 094500 | 904707950 | 23000 | 23050 | 23050 | 22950 | 519 |
| 543 | 20241015 | 094400 | 892768100 | 23050 | 23100 | 23100 | 23050 | 479 |
| 544 | 20241015 | 094300 | 881721100 | 23100 | 23050 | 23100 | 23050 | 1115 |
| 545 | 20241015 | 094200 | 856006650 | 23000 | 23000 | 23050 | 23000 | 167 |
| 546 | 20241015 | 094100 | 852165600 | 23000 | 23000 | 23050 | 23000 | 1010 |
| 547 | 20241015 | 094000 | 828934900 | 23050 | 23050 | 23050 | 23000 | 39 |
| 548 | 20241015 | 093900 | 828036000 | 23050 | 23050 | 23050 | 23000 | 161 |
| 549 | 20241015 | 093800 | 824327500 | 23050 | 23000 | 23050 | 23000 | 149 |
| 550 | 20241015 | 093700 | 820893750 | 23000 | 23050 | 23050 | 23000 | 965 |
| 551 | 20241015 | 093600 | 798678900 | 23050 | 23100 | 23100 | 23050 | 149 |
| 552 | 20241015 | 093500 | 795244400 | 23050 | 23000 | 23100 | 23000 | 165 |
| 553 | 20241015 | 093400 | 791442750 | 23100 | 23050 | 23100 | 23000 | 1198 |
| 554 | 20241015 | 093300 | 763861550 | 23050 | 23100 | 23100 | 23050 | 1904 |
| 555 | 20241015 | 093200 | 719973200 | 23100 | 23150 | 23150 | 23100 | 363 |
| 556 | 20241015 | 093100 | 711583500 | 23200 | 23200 | 23200 | 23100 | 1015 |
| 557 | 20241015 | 093000 | 688134800 | 23200 | 23300 | 23300 | 23100 | 2730 |
| 558 | 20241015 | 092900 | 624845150 | 23300 | 23300 | 23300 | 23250 | 35 |
| 559 | 20241015 | 092800 | 624029700 | 23300 | 23250 | 23300 | 23250 | 36 |
| 560 | 20241015 | 092700 | 623192250 | 23300 | 23250 | 23300 | 23250 | 4 |
| 561 | 20241015 | 092600 | 623099100 | 23250 | 23300 | 23300 | 23250 | 442 |
| 562 | 20241015 | 092500 | 612801000 | 23350 | 23350 | 23350 | 23350 | 69 |
| 563 | 20241015 | 092400 | 611189850 | 23350 | 23300 | 23350 | 23300 | 12 |
| 564 | 20241015 | 092300 | 610910200 | 23300 | 23300 | 23300 | 23300 | 22 |
| 565 | 20241015 | 092200 | 610397600 | 23250 | 23300 | 23300 | 23200 | 289 |
| 566 | 20241015 | 092100 | 603679550 | 23300 | 23200 | 23350 | 23200 | 386 |
| 567 | 20241015 | 092000 | 594721600 | 23200 | 23350 | 23400 | 23200 | 1853 |
| 568 | 20241015 | 091900 | 551596900 | 23350 | 23450 | 23450 | 23350 | 622 |
| 569 | 20241015 | 091800 | 537072150 | 23400 | 23400 | 23400 | 23350 | 790 |
| 570 | 20241015 | 091700 | 518590750 | 23450 | 23450 | 23450 | 23450 | 77 |
| 571 | 20241015 | 091600 | 516785100 | 23450 | 23500 | 23500 | 23450 | 70 |
| 572 | 20241015 | 091500 | 515140600 | 23550 | 23350 | 23550 | 23350 | 2862 |
| 573 | 20241015 | 091400 | 447952650 | 23350 | 23350 | 23350 | 23300 | 106 |
| 574 | 20241015 | 091300 | 445482550 | 23350 | 23500 | 23500 | 23300 | 1513 |
| 575 | 20241015 | 091200 | 410108350 | 23450 | 23300 | 23450 | 23250 | 591 |
| 576 | 20241015 | 091100 | 396301050 | 23300 | 23350 | 23350 | 23300 | 553 |
| 577 | 20241015 | 091000 | 383406100 | 23400 | 23350 | 23700 | 23350 | 2193 |
| 578 | 20241015 | 090900 | 331979400 | 23400 | 23550 | 23550 | 23400 | 1539 |
| 579 | 20241015 | 090800 | 295879850 | 23600 | 23650 | 23750 | 23600 | 1771 |
| 580 | 20241015 | 090700 | 253970750 | 23700 | 23700 | 23800 | 23550 | 1770 |
| 581 | 20241015 | 090600 | 212090050 | 23700 | 23500 | 23850 | 23500 | 1733 |
| 582 | 20241015 | 090500 | 171123700 | 23500 | 23250 | 23500 | 23250 | 1645 |
| 583 | 20241015 | 090400 | 132636300 | 23250 | 23300 | 23350 | 23200 | 1184 |
| 584 | 20241015 | 090300 | 105085250 | 23350 | 23500 | 23500 | 23350 | 1185 |
| 585 | 20241015 | 090200 | 77350900 | 23450 | 23700 | 23700 | 23400 | 858 |
| 586 | 20241015 | 090100 | 57229750 | 23700 | 23450 | 23700 | 23400 | 1533 |
| 587 | 20241015 | 090000 | 21202500 | 23500 | 23400 | 23500 | 23350 | 906 |