31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 184500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 8421 |
| 3 | 20241016 | 184400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20241016 | 184300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20241016 | 184200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20241016 | 184100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20241016 | 184000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20241016 | 183900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20241016 | 183800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20241016 | 183700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20241016 | 183600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20241016 | 183500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20241016 | 183400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20241016 | 183300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20241016 | 183200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20241016 | 183100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20241016 | 183000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20241016 | 182900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20241016 | 182800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20241016 | 182700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20241016 | 182600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20241016 | 182500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20241016 | 182400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20241016 | 182300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20241016 | 182200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20241016 | 182100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20241016 | 182000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20241016 | 181900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20241016 | 181800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20241016 | 181700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20241016 | 181600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20241016 | 181500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 8421 |
| 33 | 20241016 | 181400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20241016 | 181300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20241016 | 181200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20241016 | 181100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20241016 | 181000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20241016 | 180900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20241016 | 180800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20241016 | 180700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20241016 | 180600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20241016 | 180500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20241016 | 180400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20241016 | 180300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20241016 | 180200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20241016 | 180100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20241016 | 180000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20241016 | 175900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20241016 | 175800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20241016 | 175700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20241016 | 175600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20241016 | 175500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20241016 | 175400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20241016 | 175300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20241016 | 175200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20241016 | 175100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20241016 | 175000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20241016 | 174900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20241016 | 174800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20241016 | 174700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20241016 | 174600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20241016 | 174500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 8421 |
| 63 | 20241016 | 174400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20241016 | 174300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20241016 | 174200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20241016 | 174100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20241016 | 174000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20241016 | 173900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20241016 | 173800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20241016 | 173700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20241016 | 173600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20241016 | 173500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20241016 | 173400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20241016 | 173300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20241016 | 173200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20241016 | 173100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20241016 | 173000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20241016 | 172900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20241016 | 172800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20241016 | 172700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20241016 | 172600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20241016 | 172500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20241016 | 172400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20241016 | 172300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20241016 | 172200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20241016 | 172100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20241016 | 172000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20241016 | 171900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20241016 | 171800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20241016 | 171700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20241016 | 171600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20241016 | 171500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 8421 |
| 93 | 20241016 | 171400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20241016 | 171300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20241016 | 171200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20241016 | 171100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20241016 | 171000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20241016 | 170900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20241016 | 170800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20241016 | 170700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20241016 | 170600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20241016 | 170500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20241016 | 170400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20241016 | 170300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20241016 | 170200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20241016 | 170100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20241016 | 170000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20241016 | 165900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20241016 | 165800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20241016 | 165700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20241016 | 165600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20241016 | 165500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20241016 | 165400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20241016 | 165300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20241016 | 165200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20241016 | 165100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20241016 | 165000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20241016 | 164900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20241016 | 164800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20241016 | 164700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20241016 | 164600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20241016 | 164500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 8421 |
| 123 | 20241016 | 164400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20241016 | 164300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20241016 | 164200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20241016 | 164100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20241016 | 164000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20241016 | 163900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20241016 | 163800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20241016 | 163700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20241016 | 163600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20241016 | 163500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20241016 | 163400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20241016 | 163300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20241016 | 163200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20241016 | 163100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20241016 | 163000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20241016 | 162900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20241016 | 162800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20241016 | 162700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20241016 | 162600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20241016 | 162500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20241016 | 162400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20241016 | 162300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20241016 | 162200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20241016 | 162100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20241016 | 162000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20241016 | 161900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20241016 | 161800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20241016 | 161700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20241016 | 161600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20241016 | 161500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 8421 |
| 153 | 20241016 | 161400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20241016 | 161300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20241016 | 161200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20241016 | 161100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20241016 | 161000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20241016 | 160900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20241016 | 160800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20241016 | 160700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20241016 | 160600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20241016 | 160500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20241016 | 160400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20241016 | 160300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20241016 | 160200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20241016 | 160100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20241016 | 160000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20241016 | 155900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20241016 | 155800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20241016 | 155700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20241016 | 155600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20241016 | 155500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20241016 | 155400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20241016 | 155300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20241016 | 155200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20241016 | 155100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20241016 | 155000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20241016 | 154900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20241016 | 154800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20241016 | 154700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20241016 | 154600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20241016 | 154500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 8421 |
| 183 | 20241016 | 154400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20241016 | 154300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20241016 | 154200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20241016 | 154100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20241016 | 154000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20241016 | 153900 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20241016 | 153800 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20241016 | 153700 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20241016 | 153600 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20241016 | 153500 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20241016 | 153400 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20241016 | 153300 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20241016 | 153200 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20241016 | 153100 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20241016 | 153000 | 4135214100 | 22000 | 22000 | 22000 | 22000 | 8421 |
| 198 | 20241016 | 152900 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20241016 | 152800 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20241016 | 152700 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20241016 | 152600 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20241016 | 152500 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20241016 | 152400 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20241016 | 152300 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20241016 | 152200 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20241016 | 152100 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20241016 | 152000 | 3949952100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20241016 | 151900 | 3949952100 | 22050 | 22100 | 22100 | 22000 | 1125 |
| 209 | 20241016 | 151800 | 3925153850 | 22050 | 22100 | 22100 | 22050 | 991 |
| 210 | 20241016 | 151700 | 3903268850 | 22100 | 22100 | 22150 | 22100 | 506 |
| 211 | 20241016 | 151600 | 3892086200 | 22100 | 22150 | 22150 | 22100 | 320 |
| 212 | 20241016 | 151500 | 3885014100 | 22100 | 22150 | 22150 | 22100 | 2581 |
| 213 | 20241016 | 151400 | 3827845200 | 22200 | 22200 | 22200 | 22150 | 763 |
| 214 | 20241016 | 151300 | 3810927000 | 22150 | 22150 | 22200 | 22150 | 1018 |
| 215 | 20241016 | 151200 | 3788356800 | 22200 | 22150 | 22200 | 22150 | 23 |
| 216 | 20241016 | 151100 | 3787847250 | 22200 | 22200 | 22200 | 22150 | 63 |
| 217 | 20241016 | 151000 | 3786449250 | 22200 | 22150 | 22200 | 22150 | 505 |
| 218 | 20241016 | 150900 | 3775260300 | 22200 | 22150 | 22200 | 22150 | 808 |
| 219 | 20241016 | 150800 | 3757344400 | 22150 | 22150 | 22150 | 22100 | 552 |
| 220 | 20241016 | 150700 | 3745144800 | 22150 | 22150 | 22150 | 22100 | 1325 |
| 221 | 20241016 | 150600 | 3715803700 | 22150 | 22100 | 22150 | 22100 | 30 |
| 222 | 20241016 | 150500 | 3715140400 | 22150 | 22150 | 22150 | 22150 | 1 |
| 223 | 20241016 | 150400 | 3715118250 | 22150 | 22150 | 22150 | 22150 | 5 |
| 224 | 20241016 | 150300 | 3715007500 | 22150 | 22100 | 22150 | 22100 | 197 |
| 225 | 20241016 | 150200 | 3710652700 | 22100 | 22100 | 22150 | 22100 | 78 |
| 226 | 20241016 | 150100 | 3708926500 | 22100 | 22150 | 22150 | 22100 | 49 |
| 227 | 20241016 | 150000 | 3707843000 | 22100 | 22150 | 22200 | 22100 | 646 |
| 228 | 20241016 | 145900 | 3693539200 | 22150 | 22150 | 22200 | 22150 | 163 |
| 229 | 20241016 | 145800 | 3689924650 | 22150 | 22200 | 22200 | 22150 | 265 |
| 230 | 20241016 | 145700 | 3684054400 | 22200 | 22150 | 22200 | 22150 | 193 |
| 231 | 20241016 | 145600 | 3679779000 | 22150 | 22150 | 22200 | 22150 | 1117 |
| 232 | 20241016 | 145500 | 3655031050 | 22150 | 22150 | 22150 | 22150 | 21 |
| 233 | 20241016 | 145400 | 3654565900 | 22100 | 22100 | 22100 | 22100 | 65 |
| 234 | 20241016 | 145300 | 3653129400 | 22150 | 22150 | 22150 | 22100 | 17 |
| 235 | 20241016 | 145200 | 3652753100 | 22100 | 22150 | 22150 | 22100 | 29 |
| 236 | 20241016 | 145100 | 3652111550 | 22150 | 22150 | 22150 | 22100 | 193 |
| 237 | 20241016 | 145000 | 3647837100 | 22100 | 22150 | 22150 | 22100 | 99 |
| 238 | 20241016 | 144900 | 3645645400 | 22100 | 22150 | 22150 | 22050 | 647 |
| 239 | 20241016 | 144800 | 3631351200 | 22100 | 22200 | 22200 | 22100 | 1312 |
| 240 | 20241016 | 144700 | 3602327200 | 22200 | 22150 | 22200 | 22150 | 21 |
| 241 | 20241016 | 144600 | 3601861500 | 22150 | 22200 | 22200 | 22150 | 80 |
| 242 | 20241016 | 144500 | 3600089300 | 22200 | 22200 | 22200 | 22150 | 125 |
| 243 | 20241016 | 144400 | 3597318000 | 22150 | 22150 | 22150 | 22150 | 429 |
| 244 | 20241016 | 144300 | 3587815650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 245 | 20241016 | 144200 | 3587815650 | 22150 | 22200 | 22200 | 22150 | 133 |
| 246 | 20241016 | 144100 | 3584863550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 247 | 20241016 | 144000 | 3584863550 | 22150 | 22200 | 22200 | 22150 | 119 |
| 248 | 20241016 | 143900 | 3582222550 | 22150 | 22150 | 22150 | 22150 | 1 |
| 249 | 20241016 | 143800 | 3582200400 | 22200 | 22200 | 22200 | 22200 | 1 |
| 250 | 20241016 | 143700 | 3582178200 | 22200 | 22150 | 22200 | 22150 | 74 |
| 251 | 20241016 | 143600 | 3580539050 | 22200 | 22150 | 22200 | 22150 | 127 |
| 252 | 20241016 | 143500 | 3577725950 | 22150 | 22200 | 22200 | 22150 | 55 |
| 253 | 20241016 | 143400 | 3576507550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20241016 | 143300 | 3576507550 | 22200 | 22150 | 22200 | 22100 | 644 |
| 255 | 20241016 | 143200 | 3562242300 | 22100 | 22150 | 22150 | 22050 | 1237 |
| 256 | 20241016 | 143100 | 3534924650 | 22150 | 22100 | 22150 | 22100 | 21 |
| 257 | 20241016 | 143000 | 3534460500 | 22150 | 22150 | 22150 | 22100 | 40 |
| 258 | 20241016 | 142900 | 3533574950 | 22150 | 22100 | 22150 | 22100 | 1152 |
| 259 | 20241016 | 142800 | 3508115050 | 22100 | 22150 | 22150 | 22100 | 632 |
| 260 | 20241016 | 142700 | 3494147350 | 22100 | 22100 | 22150 | 22100 | 157 |
| 261 | 20241016 | 142600 | 3490676950 | 22150 | 22150 | 22150 | 22100 | 94 |
| 262 | 20241016 | 142500 | 3488596700 | 22100 | 22150 | 22150 | 22100 | 67 |
| 263 | 20241016 | 142400 | 3487113850 | 22150 | 22150 | 22150 | 22100 | 160 |
| 264 | 20241016 | 142300 | 3483576200 | 22150 | 22150 | 22150 | 22150 | 11 |
| 265 | 20241016 | 142200 | 3483332550 | 22150 | 22150 | 22150 | 22100 | 141 |
| 266 | 20241016 | 142100 | 3480210650 | 22150 | 22150 | 22150 | 22100 | 812 |
| 267 | 20241016 | 142000 | 3462236900 | 22150 | 22150 | 22200 | 22150 | 155 |
| 268 | 20241016 | 141900 | 3458803600 | 22150 | 22150 | 22150 | 22150 | 39 |
| 269 | 20241016 | 141800 | 3457939750 | 22150 | 22150 | 22150 | 22150 | 109 |
| 270 | 20241016 | 141700 | 3455525400 | 22100 | 22150 | 22150 | 22100 | 234 |
| 271 | 20241016 | 141600 | 3450344550 | 22200 | 22150 | 22200 | 22150 | 112 |
| 272 | 20241016 | 141500 | 3447863350 | 22150 | 22150 | 22150 | 22150 | 37 |
| 273 | 20241016 | 141400 | 3447043800 | 22150 | 22150 | 22150 | 22150 | 46 |
| 274 | 20241016 | 141300 | 3446024900 | 22150 | 22200 | 22200 | 22150 | 5 |
| 275 | 20241016 | 141200 | 3445914000 | 22150 | 22150 | 22150 | 22150 | 717 |
| 276 | 20241016 | 141100 | 3430032450 | 22100 | 22200 | 22200 | 22100 | 373 |
| 277 | 20241016 | 141000 | 3421771450 | 22200 | 22150 | 22200 | 22150 | 841 |
| 278 | 20241016 | 140900 | 3403140150 | 22150 | 22150 | 22200 | 22150 | 166 |
| 279 | 20241016 | 140800 | 3399462750 | 22150 | 22200 | 22200 | 22150 | 107 |
| 280 | 20241016 | 140700 | 3397088650 | 22200 | 22150 | 22200 | 22150 | 142 |
| 281 | 20241016 | 140600 | 3393942850 | 22150 | 22200 | 22200 | 22150 | 546 |
| 282 | 20241016 | 140500 | 3381825150 | 22200 | 22200 | 22200 | 22200 | 19 |
| 283 | 20241016 | 140400 | 3381403350 | 22150 | 22150 | 22150 | 22150 | 29 |
| 284 | 20241016 | 140300 | 3380761000 | 22150 | 22150 | 22150 | 22150 | 344 |
| 285 | 20241016 | 140200 | 3373141400 | 22150 | 22150 | 22150 | 22150 | 29 |
| 286 | 20241016 | 140100 | 3372499050 | 22150 | 22150 | 22150 | 22150 | 281 |
| 287 | 20241016 | 140000 | 3366274900 | 22150 | 22150 | 22150 | 22100 | 783 |
| 288 | 20241016 | 135900 | 3348965300 | 22100 | 22100 | 22100 | 22100 | 447 |
| 289 | 20241016 | 135800 | 3339086600 | 22100 | 22100 | 22100 | 22100 | 73 |
| 290 | 20241016 | 135700 | 3337473300 | 22100 | 22100 | 22150 | 22100 | 224 |
| 291 | 20241016 | 135600 | 3332522850 | 22100 | 22100 | 22100 | 22100 | 62 |
| 292 | 20241016 | 135500 | 3331152650 | 22100 | 22100 | 22100 | 22100 | 703 |
| 293 | 20241016 | 135400 | 3315616350 | 22050 | 22100 | 22100 | 22050 | 1051 |
| 294 | 20241016 | 135300 | 3292389850 | 22100 | 22100 | 22150 | 22100 | 129 |
| 295 | 20241016 | 135200 | 3289537450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 296 | 20241016 | 135100 | 3289537450 | 22100 | 22100 | 22100 | 22100 | 69 |
| 297 | 20241016 | 135000 | 3288012550 | 22100 | 22100 | 22150 | 22100 | 265 |
| 298 | 20241016 | 134900 | 3282156000 | 22100 | 22100 | 22100 | 22050 | 1754 |
| 299 | 20241016 | 134800 | 3243468500 | 22050 | 22100 | 22100 | 22050 | 317 |
| 300 | 20241016 | 134700 | 3236463750 | 22100 | 22100 | 22150 | 22100 | 214 |
| 301 | 20241016 | 134600 | 3231734200 | 22100 | 22000 | 22150 | 22000 | 765 |
| 302 | 20241016 | 134500 | 3214832800 | 22000 | 22000 | 22000 | 21950 | 2261 |
| 303 | 20241016 | 134400 | 3165090850 | 22000 | 22100 | 22100 | 22000 | 5040 |
| 304 | 20241016 | 134300 | 3054144850 | 22100 | 22150 | 22150 | 22050 | 1908 |
| 305 | 20241016 | 134200 | 3011966550 | 22150 | 22150 | 22200 | 22150 | 615 |
| 306 | 20241016 | 134100 | 2998320150 | 22150 | 22150 | 22150 | 22150 | 68 |
| 307 | 20241016 | 134000 | 2996813950 | 22150 | 22150 | 22150 | 22150 | 18 |
| 308 | 20241016 | 133900 | 2996415250 | 22150 | 22150 | 22150 | 22150 | 77 |
| 309 | 20241016 | 133800 | 2994709700 | 22150 | 22150 | 22150 | 22150 | 38 |
| 310 | 20241016 | 133700 | 2993868000 | 22150 | 22150 | 22150 | 22150 | 61 |
| 311 | 20241016 | 133600 | 2992516850 | 22100 | 22150 | 22150 | 22100 | 210 |
| 312 | 20241016 | 133500 | 2987866300 | 22150 | 22200 | 22200 | 22150 | 2872 |
| 313 | 20241016 | 133400 | 2924142800 | 22200 | 22200 | 22200 | 22200 | 8 |
| 314 | 20241016 | 133300 | 2923965200 | 22200 | 22300 | 22300 | 22200 | 862 |
| 315 | 20241016 | 133200 | 2904790850 | 22300 | 22250 | 22300 | 22250 | 53 |
| 316 | 20241016 | 133100 | 2903609200 | 22250 | 22300 | 22300 | 22250 | 24 |
| 317 | 20241016 | 133000 | 2903075000 | 22250 | 22250 | 22250 | 22250 | 9 |
| 318 | 20241016 | 132900 | 2902874750 | 22300 | 22250 | 22300 | 22250 | 12 |
| 319 | 20241016 | 132800 | 2902607650 | 22250 | 22250 | 22250 | 22250 | 42 |
| 320 | 20241016 | 132700 | 2901673150 | 22250 | 22300 | 22300 | 22250 | 162 |
| 321 | 20241016 | 132600 | 2898067150 | 22300 | 22300 | 22300 | 22300 | 100 |
| 322 | 20241016 | 132500 | 2895837150 | 22300 | 22400 | 22450 | 22300 | 2016 |
| 323 | 20241016 | 132400 | 2850730500 | 22400 | 22400 | 22400 | 22400 | 8 |
| 324 | 20241016 | 132300 | 2850551300 | 22400 | 22400 | 22450 | 22400 | 568 |
| 325 | 20241016 | 132200 | 2837803150 | 22400 | 22450 | 22450 | 22400 | 102 |
| 326 | 20241016 | 132100 | 2835514250 | 22450 | 22450 | 22450 | 22450 | 17 |
| 327 | 20241016 | 132000 | 2835132600 | 22450 | 22450 | 22450 | 22400 | 186 |
| 328 | 20241016 | 131900 | 2830957400 | 22400 | 22450 | 22450 | 22400 | 190 |
| 329 | 20241016 | 131800 | 2826693450 | 22450 | 22450 | 22450 | 22400 | 915 |
| 330 | 20241016 | 131700 | 2806157500 | 22450 | 22450 | 22450 | 22450 | 680 |
| 331 | 20241016 | 131600 | 2790891500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 332 | 20241016 | 131500 | 2790891500 | 22400 | 22450 | 22500 | 22400 | 1573 |
| 333 | 20241016 | 131400 | 2755585500 | 22400 | 22400 | 22400 | 22350 | 167 |
| 334 | 20241016 | 131300 | 2751845800 | 22350 | 22350 | 22400 | 22300 | 683 |
| 335 | 20241016 | 131200 | 2736575000 | 22300 | 22300 | 22350 | 22300 | 70 |
| 336 | 20241016 | 131100 | 2735012000 | 22300 | 22350 | 22350 | 22300 | 61 |
| 337 | 20241016 | 131000 | 2733650800 | 22350 | 22300 | 22350 | 22300 | 152 |
| 338 | 20241016 | 130900 | 2730255950 | 22300 | 22300 | 22350 | 22300 | 21 |
| 339 | 20241016 | 130800 | 2729787600 | 22350 | 22300 | 22350 | 22300 | 28 |
| 340 | 20241016 | 130700 | 2729162000 | 22300 | 22350 | 22350 | 22300 | 92 |
| 341 | 20241016 | 130600 | 2727110050 | 22350 | 22300 | 22350 | 22300 | 8 |
| 342 | 20241016 | 130500 | 2726931500 | 22350 | 22300 | 22350 | 22300 | 8 |
| 343 | 20241016 | 130400 | 2726752900 | 22350 | 22350 | 22350 | 22300 | 158 |
| 344 | 20241016 | 130300 | 2723222850 | 22350 | 22300 | 22350 | 22300 | 22 |
| 345 | 20241016 | 130200 | 2722731550 | 22300 | 22350 | 22350 | 22300 | 129 |
| 346 | 20241016 | 130100 | 2719849750 | 22350 | 22400 | 22400 | 22300 | 553 |
| 347 | 20241016 | 130000 | 2707491550 | 22400 | 22400 | 22400 | 22400 | 67 |
| 348 | 20241016 | 125900 | 2705990750 | 22400 | 22400 | 22400 | 22350 | 376 |
| 349 | 20241016 | 125800 | 2697570600 | 22350 | 22350 | 22350 | 22350 | 20 |
| 350 | 20241016 | 125700 | 2697123600 | 22300 | 22350 | 22350 | 22300 | 232 |
| 351 | 20241016 | 125600 | 2691940550 | 22350 | 22350 | 22350 | 22300 | 202 |
| 352 | 20241016 | 125500 | 2687427200 | 22350 | 22350 | 22350 | 22300 | 128 |
| 353 | 20241016 | 125400 | 2684567350 | 22350 | 22250 | 22350 | 22250 | 2220 |
| 354 | 20241016 | 125300 | 2635102250 | 22200 | 22200 | 22200 | 22200 | 115 |
| 355 | 20241016 | 125200 | 2632549250 | 22200 | 22200 | 22200 | 22200 | 5 |
| 356 | 20241016 | 125100 | 2632438250 | 22200 | 22200 | 22250 | 22200 | 78 |
| 357 | 20241016 | 125000 | 2630704200 | 22250 | 22200 | 22250 | 22200 | 63 |
| 358 | 20241016 | 124900 | 2629302900 | 22200 | 22250 | 22250 | 22200 | 166 |
| 359 | 20241016 | 124800 | 2625616050 | 22200 | 22200 | 22200 | 22200 | 110 |
| 360 | 20241016 | 124700 | 2623174050 | 22200 | 22200 | 22200 | 22200 | 92 |
| 361 | 20241016 | 124600 | 2621131650 | 22200 | 22200 | 22200 | 22200 | 1163 |
| 362 | 20241016 | 124500 | 2595313050 | 22200 | 22200 | 22200 | 22200 | 103 |
| 363 | 20241016 | 124400 | 2593026450 | 22200 | 22200 | 22200 | 22200 | 5 |
| 364 | 20241016 | 124300 | 2592915450 | 22200 | 22200 | 22200 | 22200 | 56 |
| 365 | 20241016 | 124200 | 2591672250 | 22200 | 22200 | 22200 | 22200 | 96 |
| 366 | 20241016 | 124100 | 2589541050 | 22200 | 22200 | 22200 | 22200 | 45 |
| 367 | 20241016 | 124000 | 2588542050 | 22200 | 22200 | 22250 | 22200 | 202 |
| 368 | 20241016 | 123900 | 2584057600 | 22200 | 22200 | 22200 | 22200 | 240 |
| 369 | 20241016 | 123800 | 2578729600 | 22200 | 22200 | 22200 | 22200 | 94 |
| 370 | 20241016 | 123700 | 2576642800 | 22250 | 22200 | 22250 | 22200 | 109 |
| 371 | 20241016 | 123600 | 2574222900 | 22200 | 22200 | 22200 | 22200 | 88 |
| 372 | 20241016 | 123500 | 2572269300 | 22200 | 22200 | 22250 | 22200 | 121 |
| 373 | 20241016 | 123400 | 2569582850 | 22200 | 22200 | 22200 | 22200 | 109 |
| 374 | 20241016 | 123300 | 2567163050 | 22200 | 22200 | 22200 | 22200 | 56 |
| 375 | 20241016 | 123200 | 2565919850 | 22200 | 22200 | 22200 | 22200 | 49 |
| 376 | 20241016 | 123100 | 2564832050 | 22200 | 22200 | 22200 | 22150 | 248 |
| 377 | 20241016 | 123000 | 2559326650 | 22200 | 22200 | 22200 | 22200 | 49 |
| 378 | 20241016 | 122900 | 2558238850 | 22200 | 22200 | 22200 | 22200 | 25 |
| 379 | 20241016 | 122800 | 2557683850 | 22200 | 22200 | 22200 | 22200 | 4 |
| 380 | 20241016 | 122700 | 2557595050 | 22200 | 22200 | 22200 | 22200 | 96 |
| 381 | 20241016 | 122600 | 2555463850 | 22250 | 22200 | 22250 | 22200 | 48 |
| 382 | 20241016 | 122500 | 2554398200 | 22200 | 22150 | 22200 | 22150 | 5 |
| 383 | 20241016 | 122400 | 2554287300 | 22150 | 22250 | 22250 | 22100 | 639 |
| 384 | 20241016 | 122300 | 2540138300 | 22250 | 22250 | 22250 | 22250 | 4 |
| 385 | 20241016 | 122200 | 2540049300 | 22250 | 22100 | 22250 | 22100 | 1582 |
| 386 | 20241016 | 122100 | 2504978600 | 22100 | 22100 | 22100 | 22100 | 11 |
| 387 | 20241016 | 122000 | 2504735500 | 22100 | 22100 | 22100 | 22100 | 313 |
| 388 | 20241016 | 121900 | 2497818200 | 22150 | 22150 | 22150 | 22150 | 15 |
| 389 | 20241016 | 121800 | 2497485950 | 22150 | 22150 | 22150 | 22150 | 181 |
| 390 | 20241016 | 121700 | 2493476800 | 22150 | 22150 | 22150 | 22150 | 12 |
| 391 | 20241016 | 121600 | 2493211000 | 22200 | 22200 | 22200 | 22200 | 1 |
| 392 | 20241016 | 121500 | 2493188800 | 22200 | 22250 | 22250 | 22150 | 641 |
| 393 | 20241016 | 121400 | 2478963100 | 22200 | 22250 | 22250 | 22200 | 7 |
| 394 | 20241016 | 121300 | 2478807550 | 22250 | 22250 | 22250 | 22200 | 127 |
| 395 | 20241016 | 121200 | 2475986950 | 22200 | 22250 | 22250 | 22200 | 52 |
| 396 | 20241016 | 121100 | 2474832400 | 22250 | 22250 | 22250 | 22250 | 202 |
| 397 | 20241016 | 121000 | 2470337900 | 22250 | 22200 | 22250 | 22200 | 157 |
| 398 | 20241016 | 120900 | 2466851350 | 22200 | 22200 | 22200 | 22200 | 334 |
| 399 | 20241016 | 120800 | 2459436550 | 22200 | 22200 | 22200 | 22200 | 17 |
| 400 | 20241016 | 120700 | 2459059150 | 22200 | 22200 | 22200 | 22200 | 9 |
| 401 | 20241016 | 120600 | 2458859350 | 22200 | 22200 | 22200 | 22200 | 294 |
| 402 | 20241016 | 120500 | 2452332550 | 22150 | 22100 | 22150 | 22100 | 260 |
| 403 | 20241016 | 120400 | 2446576000 | 22100 | 22150 | 22150 | 22100 | 12 |
| 404 | 20241016 | 120300 | 2446310450 | 22150 | 22150 | 22150 | 22150 | 72 |
| 405 | 20241016 | 120200 | 2444715650 | 22150 | 22200 | 22200 | 22150 | 25 |
| 406 | 20241016 | 120100 | 2444161750 | 22200 | 22150 | 22200 | 22100 | 423 |
| 407 | 20241016 | 120000 | 2434804300 | 22200 | 22200 | 22250 | 22100 | 277 |
| 408 | 20241016 | 115900 | 2428667850 | 22150 | 22100 | 22150 | 22100 | 29 |
| 409 | 20241016 | 115800 | 2428025800 | 22100 | 22150 | 22150 | 22100 | 463 |
| 410 | 20241016 | 115700 | 2417770600 | 22200 | 22200 | 22200 | 22200 | 77 |
| 411 | 20241016 | 115600 | 2416061200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 412 | 20241016 | 115500 | 2416061200 | 22200 | 22200 | 22200 | 22200 | 50 |
| 413 | 20241016 | 115400 | 2414951200 | 22200 | 22200 | 22200 | 22200 | 47 |
| 414 | 20241016 | 115300 | 2413907800 | 22200 | 22200 | 22200 | 22200 | 10 |
| 415 | 20241016 | 115200 | 2413685800 | 22200 | 22200 | 22200 | 22200 | 232 |
| 416 | 20241016 | 115100 | 2408535400 | 22200 | 22200 | 22200 | 22200 | 154 |
| 417 | 20241016 | 115000 | 2405116600 | 22200 | 22200 | 22200 | 22200 | 56 |
| 418 | 20241016 | 114900 | 2403873400 | 22200 | 22200 | 22200 | 22200 | 30 |
| 419 | 20241016 | 114800 | 2403207400 | 22250 | 22200 | 22250 | 22150 | 1540 |
| 420 | 20241016 | 114700 | 2369038450 | 22200 | 22200 | 22200 | 22200 | 5 |
| 421 | 20241016 | 114600 | 2368927450 | 22200 | 22200 | 22250 | 22200 | 192 |
| 422 | 20241016 | 114500 | 2364659700 | 22200 | 22200 | 22200 | 22200 | 105 |
| 423 | 20241016 | 114400 | 2362328700 | 22200 | 22200 | 22250 | 22200 | 72 |
| 424 | 20241016 | 114300 | 2360729950 | 22200 | 22200 | 22200 | 22200 | 44 |
| 425 | 20241016 | 114200 | 2359753150 | 22200 | 22200 | 22250 | 22200 | 100 |
| 426 | 20241016 | 114100 | 2357532300 | 22200 | 22200 | 22200 | 22200 | 47 |
| 427 | 20241016 | 114000 | 2356488900 | 22250 | 22200 | 22250 | 22200 | 36 |
| 428 | 20241016 | 113900 | 2355689450 | 22200 | 22200 | 22200 | 22200 | 80 |
| 429 | 20241016 | 113800 | 2353913450 | 22200 | 22200 | 22250 | 22200 | 380 |
| 430 | 20241016 | 113700 | 2345473400 | 22200 | 22250 | 22250 | 22200 | 60 |
| 431 | 20241016 | 113600 | 2344138650 | 22200 | 22200 | 22200 | 22200 | 53 |
| 432 | 20241016 | 113500 | 2342962050 | 22250 | 22250 | 22250 | 22250 | 3 |
| 433 | 20241016 | 113400 | 2342895300 | 22250 | 22250 | 22250 | 22250 | 1647 |
| 434 | 20241016 | 113300 | 2306249550 | 22250 | 22100 | 22250 | 22100 | 1148 |
| 435 | 20241016 | 113200 | 2280806650 | 22100 | 22100 | 22100 | 22100 | 45 |
| 436 | 20241016 | 113100 | 2279812150 | 22100 | 22100 | 22100 | 22100 | 40 |
| 437 | 20241016 | 113000 | 2278928150 | 22100 | 22050 | 22150 | 22050 | 2345 |
| 438 | 20241016 | 112900 | 2227207550 | 22000 | 22000 | 22050 | 22000 | 1730 |
| 439 | 20241016 | 112800 | 2189147500 | 22000 | 22050 | 22050 | 22000 | 1122 |
| 440 | 20241016 | 112700 | 2164407700 | 22050 | 22050 | 22100 | 22050 | 86 |
| 441 | 20241016 | 112600 | 2162510550 | 22050 | 22050 | 22050 | 22050 | 69 |
| 442 | 20241016 | 112500 | 2160989100 | 22050 | 22050 | 22100 | 22050 | 133 |
| 443 | 20241016 | 112400 | 2158056250 | 22050 | 22050 | 22050 | 22050 | 104 |
| 444 | 20241016 | 112300 | 2155763050 | 22050 | 22150 | 22150 | 22050 | 507 |
| 445 | 20241016 | 112200 | 2144562550 | 22100 | 22100 | 22100 | 22100 | 665 |
| 446 | 20241016 | 112100 | 2129866050 | 22050 | 22050 | 22050 | 22050 | 158 |
| 447 | 20241016 | 112000 | 2126382150 | 22050 | 22050 | 22050 | 22050 | 106 |
| 448 | 20241016 | 111900 | 2124044850 | 22050 | 22050 | 22100 | 22050 | 23 |
| 449 | 20241016 | 111800 | 2123537050 | 22100 | 22100 | 22100 | 22050 | 43 |
| 450 | 20241016 | 111700 | 2122588000 | 22100 | 22050 | 22100 | 22050 | 42 |
| 451 | 20241016 | 111600 | 2121660550 | 22050 | 22100 | 22100 | 22050 | 1165 |
| 452 | 20241016 | 111500 | 2095966750 | 22100 | 22100 | 22100 | 22050 | 104 |
| 453 | 20241016 | 111400 | 2093670100 | 22100 | 22050 | 22100 | 22050 | 237 |
| 454 | 20241016 | 111300 | 2088432450 | 22100 | 22100 | 22100 | 22050 | 1114 |
| 455 | 20241016 | 111200 | 2063813800 | 22100 | 22100 | 22100 | 22100 | 9 |
| 456 | 20241016 | 111100 | 2063614900 | 22100 | 22100 | 22100 | 22100 | 65 |
| 457 | 20241016 | 111000 | 2062178400 | 22100 | 22100 | 22100 | 22100 | 96 |
| 458 | 20241016 | 110900 | 2060056800 | 22100 | 22150 | 22150 | 22100 | 1307 |
| 459 | 20241016 | 110800 | 2031171700 | 22150 | 22100 | 22150 | 22100 | 107 |
| 460 | 20241016 | 110700 | 2028801900 | 22100 | 22150 | 22150 | 22100 | 22 |
| 461 | 20241016 | 110600 | 2028314800 | 22150 | 22150 | 22150 | 22150 | 603 |
| 462 | 20241016 | 110500 | 2014958350 | 22200 | 22200 | 22200 | 22150 | 80 |
| 463 | 20241016 | 110400 | 2013185450 | 22150 | 22150 | 22150 | 22150 | 145 |
| 464 | 20241016 | 110300 | 2009973700 | 22150 | 22150 | 22150 | 22150 | 14 |
| 465 | 20241016 | 110200 | 2009663600 | 22150 | 22200 | 22200 | 22150 | 33 |
| 466 | 20241016 | 110100 | 2008931650 | 22200 | 22150 | 22200 | 22150 | 413 |
| 467 | 20241016 | 110000 | 1999783300 | 22200 | 22200 | 22200 | 22200 | 499 |
| 468 | 20241016 | 105900 | 1988705500 | 22200 | 22200 | 22200 | 22200 | 206 |
| 469 | 20241016 | 105800 | 1984132300 | 22200 | 22150 | 22200 | 22150 | 409 |
| 470 | 20241016 | 105700 | 1975052700 | 22200 | 22200 | 22200 | 22150 | 183 |
| 471 | 20241016 | 105600 | 1970990300 | 22200 | 22200 | 22200 | 22200 | 180 |
| 472 | 20241016 | 105500 | 1966994300 | 22200 | 22200 | 22200 | 22200 | 44 |
| 473 | 20241016 | 105400 | 1966017500 | 22200 | 22200 | 22250 | 22150 | 1344 |
| 474 | 20241016 | 105300 | 1936189600 | 22200 | 22250 | 22250 | 22200 | 3617 |
| 475 | 20241016 | 105200 | 1855794300 | 22300 | 22300 | 22300 | 22250 | 1127 |
| 476 | 20241016 | 105100 | 1830662250 | 22250 | 22300 | 22300 | 22250 | 41 |
| 477 | 20241016 | 105000 | 1829749900 | 22300 | 22250 | 22300 | 22250 | 496 |
| 478 | 20241016 | 104900 | 1818710500 | 22250 | 22250 | 22250 | 22250 | 498 |
| 479 | 20241016 | 104800 | 1807630000 | 22250 | 22250 | 22250 | 22250 | 315 |
| 480 | 20241016 | 104700 | 1800621250 | 22250 | 22200 | 22250 | 22200 | 118 |
| 481 | 20241016 | 104600 | 1797997900 | 22200 | 22200 | 22200 | 22150 | 627 |
| 482 | 20241016 | 104500 | 1784083550 | 22200 | 22200 | 22250 | 22200 | 312 |
| 483 | 20241016 | 104400 | 1777156300 | 22250 | 22200 | 22250 | 22200 | 1278 |
| 484 | 20241016 | 104300 | 1748784350 | 22200 | 22200 | 22200 | 22200 | 140 |
| 485 | 20241016 | 104200 | 1745676350 | 22200 | 22200 | 22200 | 22200 | 216 |
| 486 | 20241016 | 104100 | 1740881150 | 22200 | 22250 | 22250 | 22200 | 141 |
| 487 | 20241016 | 104000 | 1737750600 | 22250 | 22250 | 22250 | 22200 | 16 |
| 488 | 20241016 | 103900 | 1737394850 | 22200 | 22200 | 22200 | 22200 | 19 |
| 489 | 20241016 | 103800 | 1736973050 | 22200 | 22250 | 22250 | 22200 | 36 |
| 490 | 20241016 | 103700 | 1736173350 | 22250 | 22200 | 22250 | 22200 | 4 |
| 491 | 20241016 | 103600 | 1736084500 | 22200 | 22200 | 22200 | 22200 | 1031 |
| 492 | 20241016 | 103500 | 1713196300 | 22250 | 22250 | 22250 | 22200 | 319 |
| 493 | 20241016 | 103400 | 1706113050 | 22200 | 22250 | 22250 | 22200 | 189 |
| 494 | 20241016 | 103300 | 1701912800 | 22250 | 22250 | 22250 | 22250 | 176 |
| 495 | 20241016 | 103200 | 1697996800 | 22250 | 22250 | 22250 | 22250 | 613 |
| 496 | 20241016 | 103100 | 1684357550 | 22250 | 22250 | 22250 | 22250 | 447 |
| 497 | 20241016 | 103000 | 1674411800 | 22250 | 22250 | 22300 | 22250 | 16 |
| 498 | 20241016 | 102900 | 1674055300 | 22300 | 22250 | 22300 | 22250 | 18 |
| 499 | 20241016 | 102800 | 1673654600 | 22250 | 22250 | 22300 | 22250 | 23 |
| 500 | 20241016 | 102700 | 1673142450 | 22300 | 22300 | 22300 | 22250 | 64 |
| 501 | 20241016 | 102600 | 1671716050 | 22300 | 22300 | 22300 | 22300 | 303 |
| 502 | 20241016 | 102500 | 1664959150 | 22300 | 22400 | 22400 | 22300 | 646 |
| 503 | 20241016 | 102400 | 1650525750 | 22400 | 22300 | 22400 | 22300 | 575 |
| 504 | 20241016 | 102300 | 1637668700 | 22300 | 22300 | 22300 | 22300 | 34 |
| 505 | 20241016 | 102200 | 1636910500 | 22300 | 22350 | 22350 | 22300 | 12 |
| 506 | 20241016 | 102100 | 1636642400 | 22350 | 22300 | 22350 | 22300 | 31 |
| 507 | 20241016 | 102000 | 1635950600 | 22300 | 22350 | 22350 | 22300 | 35 |
| 508 | 20241016 | 101900 | 1635169550 | 22350 | 22300 | 22350 | 22300 | 78 |
| 509 | 20241016 | 101800 | 1633427650 | 22350 | 22350 | 22350 | 22350 | 223 |
| 510 | 20241016 | 101700 | 1628443600 | 22350 | 22350 | 22350 | 22350 | 4 |
| 511 | 20241016 | 101600 | 1628354200 | 22350 | 22400 | 22400 | 22350 | 2224 |
| 512 | 20241016 | 101500 | 1578585800 | 22400 | 22450 | 22450 | 22400 | 31 |
| 513 | 20241016 | 101400 | 1577890100 | 22450 | 22350 | 22450 | 22350 | 907 |
| 514 | 20241016 | 101300 | 1557571850 | 22350 | 22300 | 22350 | 22300 | 808 |
| 515 | 20241016 | 101200 | 1539513550 | 22350 | 22300 | 22350 | 22300 | 79 |
| 516 | 20241016 | 101100 | 1537751800 | 22300 | 22300 | 22300 | 22300 | 3 |
| 517 | 20241016 | 101000 | 1537684900 | 22300 | 22300 | 22350 | 22300 | 127 |
| 518 | 20241016 | 100900 | 1534850450 | 22300 | 22400 | 22400 | 22300 | 295 |
| 519 | 20241016 | 100800 | 1528261050 | 22400 | 22400 | 22400 | 22400 | 29 |
| 520 | 20241016 | 100700 | 1527611450 | 22400 | 22400 | 22400 | 22400 | 23 |
| 521 | 20241016 | 100600 | 1527096250 | 22400 | 22400 | 22400 | 22400 | 9 |
| 522 | 20241016 | 100500 | 1526894650 | 22400 | 22400 | 22400 | 22400 | 3 |
| 523 | 20241016 | 100400 | 1526827450 | 22400 | 22400 | 22400 | 22400 | 22 |
| 524 | 20241016 | 100300 | 1526334650 | 22450 | 22450 | 22450 | 22450 | 5 |
| 525 | 20241016 | 100200 | 1526222400 | 22450 | 22300 | 22450 | 22300 | 131 |
| 526 | 20241016 | 100100 | 1523293100 | 22300 | 22300 | 22400 | 22250 | 484 |
| 527 | 20241016 | 100000 | 1512494300 | 22400 | 22250 | 22400 | 22250 | 2 |
| 528 | 20241016 | 095900 | 1512449650 | 22400 | 22300 | 22400 | 22300 | 1109 |
| 529 | 20241016 | 095800 | 1487708050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 530 | 20241016 | 095700 | 1487708050 | 22300 | 22300 | 22300 | 22300 | 1150 |
| 531 | 20241016 | 095600 | 1462063050 | 22400 | 22300 | 22400 | 22300 | 1080 |
| 532 | 20241016 | 095500 | 1437978850 | 22300 | 22350 | 22350 | 22300 | 169 |
| 533 | 20241016 | 095400 | 1434208400 | 22300 | 22300 | 22350 | 22300 | 1010 |
| 534 | 20241016 | 095300 | 1411677050 | 22300 | 22300 | 22300 | 22300 | 660 |
| 535 | 20241016 | 095200 | 1396959050 | 22350 | 22350 | 22350 | 22300 | 1120 |
| 536 | 20241016 | 095100 | 1371980300 | 22400 | 22350 | 22400 | 22350 | 306 |
| 537 | 20241016 | 095000 | 1365140700 | 22350 | 22350 | 22400 | 22350 | 90 |
| 538 | 20241016 | 094900 | 1363128850 | 22350 | 22400 | 22400 | 22350 | 57 |
| 539 | 20241016 | 094800 | 1361852350 | 22400 | 22400 | 22400 | 22400 | 626 |
| 540 | 20241016 | 094700 | 1347829950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 541 | 20241016 | 094600 | 1347829950 | 22450 | 22450 | 22450 | 22450 | 109 |
| 542 | 20241016 | 094500 | 1345382900 | 22500 | 22550 | 22550 | 22500 | 317 |
| 543 | 20241016 | 094400 | 1338250200 | 22550 | 22550 | 22550 | 22550 | 57 |
| 544 | 20241016 | 094300 | 1336964850 | 22500 | 22550 | 22550 | 22450 | 697 |
| 545 | 20241016 | 094200 | 1321276400 | 22550 | 22550 | 22550 | 22550 | 20 |
| 546 | 20241016 | 094100 | 1320825400 | 22550 | 22650 | 22650 | 22550 | 654 |
| 547 | 20241016 | 094000 | 1306058500 | 22650 | 22650 | 22650 | 22600 | 481 |
| 548 | 20241016 | 093900 | 1295182750 | 22650 | 22600 | 22650 | 22600 | 719 |
| 549 | 20241016 | 093800 | 1278932200 | 22550 | 22600 | 22600 | 22550 | 25 |
| 550 | 20241016 | 093700 | 1278368350 | 22550 | 22550 | 22550 | 22500 | 78 |
| 551 | 20241016 | 093600 | 1276610750 | 22500 | 22500 | 22500 | 22500 | 233 |
| 552 | 20241016 | 093500 | 1271368250 | 22500 | 22450 | 22500 | 22450 | 214 |
| 553 | 20241016 | 093400 | 1266563300 | 22400 | 22450 | 22500 | 22400 | 2043 |
| 554 | 20241016 | 093300 | 1220671250 | 22450 | 22400 | 22450 | 22400 | 128 |
| 555 | 20241016 | 093200 | 1217803000 | 22400 | 22350 | 22500 | 22300 | 2207 |
| 556 | 20241016 | 093100 | 1168343900 | 22350 | 22400 | 22400 | 21900 | 22073 |
| 557 | 20241016 | 093000 | 679812200 | 22400 | 22400 | 22500 | 22400 | 1204 |
| 558 | 20241016 | 092900 | 652824300 | 22400 | 22400 | 22400 | 22400 | 1053 |
| 559 | 20241016 | 092800 | 629237100 | 22400 | 22400 | 22450 | 22400 | 1607 |
| 560 | 20241016 | 092700 | 593215500 | 22400 | 22350 | 22400 | 22350 | 217 |
| 561 | 20241016 | 092600 | 588358400 | 22350 | 22400 | 22400 | 22350 | 1802 |
| 562 | 20241016 | 092500 | 548046000 | 22450 | 22400 | 22450 | 22400 | 593 |
| 563 | 20241016 | 092400 | 534758650 | 22400 | 22450 | 22500 | 22400 | 721 |
| 564 | 20241016 | 092300 | 518598650 | 22500 | 22500 | 22500 | 22450 | 26 |
| 565 | 20241016 | 092200 | 518014650 | 22500 | 22450 | 22500 | 22450 | 639 |
| 566 | 20241016 | 092100 | 503668500 | 22450 | 22550 | 22550 | 22400 | 423 |
| 567 | 20241016 | 092000 | 494159300 | 22550 | 22550 | 22600 | 22500 | 689 |
| 568 | 20241016 | 091900 | 478627900 | 22550 | 22550 | 22550 | 22550 | 226 |
| 569 | 20241016 | 091800 | 473531600 | 22550 | 22450 | 22550 | 22450 | 750 |
| 570 | 20241016 | 091700 | 456642700 | 22450 | 22450 | 22450 | 22450 | 25 |
| 571 | 20241016 | 091600 | 456081450 | 22450 | 22450 | 22450 | 22400 | 405 |
| 572 | 20241016 | 091500 | 446993350 | 22450 | 22450 | 22450 | 22400 | 450 |
| 573 | 20241016 | 091400 | 436892850 | 22500 | 22500 | 22500 | 22500 | 12 |
| 574 | 20241016 | 091300 | 436622850 | 22500 | 22450 | 22500 | 22450 | 489 |
| 575 | 20241016 | 091200 | 425639300 | 22450 | 22550 | 22550 | 22450 | 241 |
| 576 | 20241016 | 091100 | 420228300 | 22550 | 22500 | 22600 | 22500 | 816 |
| 577 | 20241016 | 091000 | 401830450 | 22500 | 22450 | 22500 | 22400 | 537 |
| 578 | 20241016 | 090900 | 389775350 | 22450 | 22500 | 22500 | 22450 | 470 |
| 579 | 20241016 | 090800 | 379218650 | 22500 | 22500 | 22500 | 22450 | 839 |
| 580 | 20241016 | 090700 | 360343050 | 22500 | 22600 | 22650 | 22500 | 1122 |
| 581 | 20241016 | 090600 | 335055050 | 22600 | 22600 | 22600 | 22450 | 1143 |
| 582 | 20241016 | 090500 | 309304850 | 22550 | 22600 | 22600 | 22300 | 2033 |
| 583 | 20241016 | 090400 | 263571100 | 22650 | 22750 | 22750 | 22550 | 2055 |
| 584 | 20241016 | 090300 | 217006800 | 22750 | 22800 | 22800 | 22700 | 520 |
| 585 | 20241016 | 090200 | 205194550 | 22800 | 22850 | 22850 | 22700 | 2527 |
| 586 | 20241016 | 090100 | 147751350 | 22850 | 23100 | 23100 | 22700 | 3012 |
| 587 | 20241016 | 090000 | 78695300 | 23150 | 23200 | 23200 | 23100 | 3392 |