32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 190700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 5322 |
| 3 | 20241011 | 190600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20241011 | 190500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20241011 | 190400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20241011 | 190300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20241011 | 190200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20241011 | 190100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20241011 | 190000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20241011 | 185900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20241011 | 185800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20241011 | 185700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20241011 | 185600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20241011 | 185500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20241011 | 185400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20241011 | 185300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20241011 | 185200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20241011 | 185100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20241011 | 185000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20241011 | 184900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20241011 | 184800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20241011 | 184700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20241011 | 184600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20241011 | 184500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20241011 | 184400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20241011 | 184300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20241011 | 184200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20241011 | 184100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20241011 | 184000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20241011 | 183900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20241011 | 183800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20241011 | 183700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 5322 |
| 33 | 20241011 | 183600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20241011 | 183500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20241011 | 183400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20241011 | 183300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20241011 | 183200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20241011 | 183100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20241011 | 183000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20241011 | 182900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20241011 | 182800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20241011 | 182700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20241011 | 182600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20241011 | 182500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20241011 | 182400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20241011 | 182300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20241011 | 182200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20241011 | 182100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20241011 | 182000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20241011 | 181900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20241011 | 181800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20241011 | 181700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20241011 | 181600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20241011 | 181500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20241011 | 181400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20241011 | 181300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20241011 | 181200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20241011 | 181100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20241011 | 181000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20241011 | 180900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20241011 | 180800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20241011 | 180700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 5322 |
| 63 | 20241011 | 180600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20241011 | 180500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20241011 | 180400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20241011 | 180300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20241011 | 180200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20241011 | 180100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20241011 | 180000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20241011 | 175900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20241011 | 175800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20241011 | 175700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20241011 | 175600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20241011 | 175500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20241011 | 175400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20241011 | 175300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20241011 | 175200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20241011 | 175100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20241011 | 175000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20241011 | 174900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20241011 | 174800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20241011 | 174700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20241011 | 174600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20241011 | 174500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20241011 | 174400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20241011 | 174300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20241011 | 174200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20241011 | 174100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20241011 | 174000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20241011 | 173900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20241011 | 173800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20241011 | 173700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 5322 |
| 93 | 20241011 | 173600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20241011 | 173500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20241011 | 173400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20241011 | 173300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20241011 | 173200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20241011 | 173100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20241011 | 173000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20241011 | 172900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20241011 | 172800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20241011 | 172700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20241011 | 172600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20241011 | 172500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20241011 | 172400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20241011 | 172300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20241011 | 172200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20241011 | 172100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20241011 | 172000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20241011 | 171900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20241011 | 171800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20241011 | 171700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20241011 | 171600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20241011 | 171500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20241011 | 171400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20241011 | 171300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20241011 | 171200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20241011 | 171100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20241011 | 171000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20241011 | 170900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20241011 | 170800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20241011 | 170700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 5322 |
| 123 | 20241011 | 170600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20241011 | 170500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20241011 | 170400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20241011 | 170300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20241011 | 170200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20241011 | 170100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20241011 | 170000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20241011 | 165900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20241011 | 165800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20241011 | 165700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20241011 | 165600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20241011 | 165500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20241011 | 165400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20241011 | 165300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20241011 | 165200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20241011 | 165100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20241011 | 165000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20241011 | 164900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20241011 | 164800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20241011 | 164700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20241011 | 164600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20241011 | 164500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20241011 | 164400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20241011 | 164300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20241011 | 164200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20241011 | 164100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20241011 | 164000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20241011 | 163900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20241011 | 163800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20241011 | 163700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 5322 |
| 153 | 20241011 | 163600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20241011 | 163500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20241011 | 163400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20241011 | 163300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20241011 | 163200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20241011 | 163100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20241011 | 163000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20241011 | 162900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20241011 | 162800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20241011 | 162700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20241011 | 162600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20241011 | 162500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20241011 | 162400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20241011 | 162300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20241011 | 162200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20241011 | 162100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20241011 | 162000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20241011 | 161900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20241011 | 161800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20241011 | 161700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20241011 | 161600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20241011 | 161500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20241011 | 161400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20241011 | 161300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20241011 | 161200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20241011 | 161100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20241011 | 161000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20241011 | 160900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20241011 | 160800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20241011 | 160700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 5322 |
| 183 | 20241011 | 160600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20241011 | 160500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20241011 | 160400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20241011 | 160300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20241011 | 160200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20241011 | 160100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20241011 | 160000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20241011 | 155900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20241011 | 155800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20241011 | 155700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20241011 | 155600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20241011 | 155500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20241011 | 155400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20241011 | 155300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20241011 | 155200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20241011 | 155100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20241011 | 155000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20241011 | 154900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20241011 | 154800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20241011 | 154700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20241011 | 154600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20241011 | 154500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20241011 | 154400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20241011 | 154300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20241011 | 154200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20241011 | 154100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20241011 | 154000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20241011 | 153900 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20241011 | 153800 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20241011 | 153700 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 5322 |
| 213 | 20241011 | 153600 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20241011 | 153500 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20241011 | 153400 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20241011 | 153300 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20241011 | 153200 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20241011 | 153100 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20241011 | 153000 | 8340409750 | 42550 | 42550 | 42550 | 42550 | 5322 |
| 220 | 20241011 | 152900 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20241011 | 152800 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20241011 | 152700 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20241011 | 152600 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20241011 | 152500 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20241011 | 152400 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20241011 | 152300 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20241011 | 152200 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20241011 | 152100 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20241011 | 152000 | 8113958650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20241011 | 151900 | 8113958650 | 42250 | 42300 | 42400 | 42250 | 589 |
| 231 | 20241011 | 151800 | 8089010200 | 42300 | 42350 | 42350 | 42300 | 159 |
| 232 | 20241011 | 151700 | 8082280600 | 42350 | 42400 | 42400 | 42350 | 292 |
| 233 | 20241011 | 151600 | 8069905950 | 42400 | 42400 | 42400 | 42350 | 610 |
| 234 | 20241011 | 151500 | 8044045600 | 42400 | 42450 | 42550 | 42400 | 286 |
| 235 | 20241011 | 151400 | 8031898250 | 42500 | 42550 | 42550 | 42450 | 363 |
| 236 | 20241011 | 151300 | 8016469100 | 42550 | 42550 | 42600 | 42450 | 325 |
| 237 | 20241011 | 151200 | 8002625750 | 42600 | 42600 | 42600 | 42500 | 341 |
| 238 | 20241011 | 151100 | 7988114000 | 42600 | 42550 | 42600 | 42500 | 422 |
| 239 | 20241011 | 151000 | 7970154250 | 42550 | 42600 | 42650 | 42550 | 355 |
| 240 | 20241011 | 150900 | 7955030000 | 42650 | 42600 | 42700 | 42550 | 742 |
| 241 | 20241011 | 150800 | 7923383900 | 42550 | 42500 | 42550 | 42500 | 264 |
| 242 | 20241011 | 150700 | 7912158250 | 42500 | 42600 | 42650 | 42450 | 888 |
| 243 | 20241011 | 150600 | 7874353900 | 42550 | 42550 | 42600 | 42500 | 1348 |
| 244 | 20241011 | 150500 | 7817003650 | 42450 | 42600 | 42600 | 42450 | 201 |
| 245 | 20241011 | 150400 | 7808446200 | 42550 | 42450 | 42550 | 42450 | 576 |
| 246 | 20241011 | 150300 | 7783966600 | 42450 | 42600 | 42600 | 42450 | 389 |
| 247 | 20241011 | 150200 | 7767441250 | 42600 | 42550 | 42600 | 42500 | 368 |
| 248 | 20241011 | 150100 | 7751778050 | 42600 | 42600 | 42600 | 42450 | 373 |
| 249 | 20241011 | 150000 | 7735896450 | 42600 | 42600 | 42600 | 42500 | 336 |
| 250 | 20241011 | 145900 | 7721598500 | 42600 | 42600 | 42650 | 42550 | 121 |
| 251 | 20241011 | 145800 | 7716444350 | 42600 | 42650 | 42650 | 42550 | 469 |
| 252 | 20241011 | 145700 | 7696446200 | 42650 | 42600 | 42650 | 42550 | 451 |
| 253 | 20241011 | 145600 | 7677234150 | 42550 | 42550 | 42650 | 42550 | 340 |
| 254 | 20241011 | 145500 | 7662765900 | 42600 | 42550 | 42600 | 42500 | 1286 |
| 255 | 20241011 | 145400 | 7608032550 | 42600 | 42400 | 42600 | 42400 | 585 |
| 256 | 20241011 | 145300 | 7583122800 | 42500 | 42500 | 42500 | 42450 | 1088 |
| 257 | 20241011 | 145200 | 7536905750 | 42500 | 42450 | 42500 | 42450 | 187 |
| 258 | 20241011 | 145100 | 7528966050 | 42400 | 42400 | 42450 | 42350 | 497 |
| 259 | 20241011 | 145000 | 7507877600 | 42400 | 42450 | 42500 | 42400 | 533 |
| 260 | 20241011 | 144900 | 7485256350 | 42500 | 42450 | 42600 | 42450 | 1227 |
| 261 | 20241011 | 144800 | 7433089000 | 42400 | 42400 | 42500 | 42350 | 684 |
| 262 | 20241011 | 144700 | 7404052450 | 42400 | 42350 | 42450 | 42350 | 935 |
| 263 | 20241011 | 144600 | 7364400300 | 42300 | 42350 | 42400 | 42250 | 452 |
| 264 | 20241011 | 144500 | 7345259650 | 42250 | 42400 | 42400 | 42250 | 93 |
| 265 | 20241011 | 144400 | 7341322500 | 42350 | 42350 | 42350 | 42150 | 913 |
| 266 | 20241011 | 144300 | 7302740350 | 42350 | 42350 | 42350 | 42300 | 630 |
| 267 | 20241011 | 144200 | 7276061300 | 42350 | 42300 | 42350 | 42250 | 297 |
| 268 | 20241011 | 144100 | 7263498100 | 42350 | 42350 | 42350 | 42300 | 494 |
| 269 | 20241011 | 144000 | 7242577850 | 42300 | 42350 | 42350 | 42300 | 488 |
| 270 | 20241011 | 143900 | 7221912350 | 42350 | 42300 | 42400 | 42300 | 605 |
| 271 | 20241011 | 143800 | 7196287300 | 42300 | 42300 | 42300 | 42300 | 477 |
| 272 | 20241011 | 143700 | 7176110200 | 42300 | 42300 | 42300 | 42200 | 862 |
| 273 | 20241011 | 143600 | 7139696850 | 42300 | 42300 | 42300 | 42200 | 577 |
| 274 | 20241011 | 143500 | 7115296550 | 42300 | 42350 | 42350 | 42300 | 468 |
| 275 | 20241011 | 143400 | 7095477250 | 42350 | 42350 | 42400 | 42250 | 590 |
| 276 | 20241011 | 143300 | 7070499900 | 42300 | 42400 | 42400 | 42300 | 107 |
| 277 | 20241011 | 143200 | 7065967300 | 42350 | 42250 | 42450 | 42250 | 466 |
| 278 | 20241011 | 143100 | 7046212500 | 42250 | 42450 | 42450 | 42200 | 893 |
| 279 | 20241011 | 143000 | 7008346050 | 42400 | 42200 | 42400 | 42200 | 893 |
| 280 | 20241011 | 142900 | 6970515200 | 42250 | 42250 | 42250 | 42150 | 713 |
| 281 | 20241011 | 142800 | 6940395750 | 42200 | 42200 | 42250 | 42100 | 438 |
| 282 | 20241011 | 142700 | 6921921150 | 42250 | 42250 | 42250 | 42200 | 509 |
| 283 | 20241011 | 142600 | 6900420650 | 42250 | 42200 | 42350 | 41950 | 5234 |
| 284 | 20241011 | 142500 | 6680409350 | 42400 | 42350 | 42400 | 42200 | 476 |
| 285 | 20241011 | 142400 | 6660235600 | 42350 | 42500 | 42500 | 42150 | 1424 |
| 286 | 20241011 | 142300 | 6599858550 | 42500 | 42450 | 42550 | 42450 | 816 |
| 287 | 20241011 | 142200 | 6565187200 | 42500 | 42600 | 42600 | 42500 | 1316 |
| 288 | 20241011 | 142100 | 6509209600 | 42600 | 42600 | 42600 | 42550 | 464 |
| 289 | 20241011 | 142000 | 6489443800 | 42750 | 42750 | 42750 | 42600 | 455 |
| 290 | 20241011 | 141900 | 6469995250 | 42600 | 42700 | 42750 | 42600 | 564 |
| 291 | 20241011 | 141800 | 6445916700 | 42750 | 42700 | 42750 | 42650 | 1217 |
| 292 | 20241011 | 141700 | 6393956700 | 42800 | 42750 | 42800 | 42700 | 533 |
| 293 | 20241011 | 141600 | 6371170450 | 42750 | 42700 | 42750 | 42700 | 598 |
| 294 | 20241011 | 141500 | 6345635600 | 42700 | 42700 | 42750 | 42700 | 481 |
| 295 | 20241011 | 141400 | 6325074300 | 42650 | 42700 | 42750 | 42650 | 792 |
| 296 | 20241011 | 141300 | 6291235400 | 42750 | 42700 | 42750 | 42700 | 432 |
| 297 | 20241011 | 141200 | 6272785250 | 42700 | 42650 | 42700 | 42650 | 454 |
| 298 | 20241011 | 141100 | 6253407050 | 42650 | 42700 | 42750 | 42650 | 619 |
| 299 | 20241011 | 141000 | 6226960600 | 42650 | 42700 | 42750 | 42650 | 461 |
| 300 | 20241011 | 140900 | 6207277600 | 42700 | 42750 | 42750 | 42650 | 293 |
| 301 | 20241011 | 140800 | 6194761850 | 42750 | 42700 | 42750 | 42600 | 577 |
| 302 | 20241011 | 140700 | 6170128450 | 42700 | 42700 | 42700 | 42650 | 296 |
| 303 | 20241011 | 140600 | 6157501250 | 42700 | 42550 | 42700 | 42500 | 534 |
| 304 | 20241011 | 140500 | 6134741150 | 42600 | 42700 | 42700 | 42600 | 640 |
| 305 | 20241011 | 140400 | 6107432200 | 42700 | 42700 | 42800 | 42700 | 451 |
| 306 | 20241011 | 140300 | 6088152600 | 42750 | 42600 | 42750 | 42600 | 604 |
| 307 | 20241011 | 140200 | 6062379000 | 42600 | 42500 | 42700 | 42500 | 577 |
| 308 | 20241011 | 140100 | 6037804250 | 42600 | 42600 | 42650 | 42450 | 1445 |
| 309 | 20241011 | 140000 | 5976359350 | 42600 | 42700 | 42700 | 42600 | 599 |
| 310 | 20241011 | 135900 | 5950797700 | 42700 | 42750 | 42750 | 42700 | 542 |
| 311 | 20241011 | 135800 | 5927628750 | 42750 | 42750 | 42800 | 42750 | 426 |
| 312 | 20241011 | 135700 | 5909417200 | 42750 | 42750 | 42800 | 42650 | 513 |
| 313 | 20241011 | 135600 | 5887528700 | 42750 | 42700 | 42750 | 42650 | 952 |
| 314 | 20241011 | 135500 | 5846879100 | 42700 | 42800 | 42800 | 42700 | 1006 |
| 315 | 20241011 | 135400 | 5803855600 | 42750 | 42800 | 42800 | 42750 | 139 |
| 316 | 20241011 | 135300 | 5797912300 | 42800 | 42800 | 42800 | 42750 | 592 |
| 317 | 20241011 | 135200 | 5772579950 | 42850 | 42800 | 42850 | 42750 | 463 |
| 318 | 20241011 | 135100 | 5752742250 | 42850 | 42800 | 42850 | 42800 | 520 |
| 319 | 20241011 | 135000 | 5730461350 | 42800 | 42850 | 42850 | 42800 | 776 |
| 320 | 20241011 | 134900 | 5697210100 | 42800 | 42750 | 42850 | 42750 | 154 |
| 321 | 20241011 | 134800 | 5690622150 | 42650 | 42700 | 42800 | 42650 | 530 |
| 322 | 20241011 | 134700 | 5667949800 | 42650 | 42700 | 42800 | 42650 | 689 |
| 323 | 20241011 | 134600 | 5638492500 | 42800 | 42750 | 42800 | 42700 | 571 |
| 324 | 20241011 | 134500 | 5614072900 | 42750 | 42850 | 42900 | 42700 | 600 |
| 325 | 20241011 | 134400 | 5588385000 | 42800 | 42800 | 42850 | 42750 | 182 |
| 326 | 20241011 | 134300 | 5580596700 | 42850 | 42950 | 42950 | 42850 | 915 |
| 327 | 20241011 | 134200 | 5541356800 | 42950 | 43000 | 43050 | 42900 | 718 |
| 328 | 20241011 | 134100 | 5510498700 | 43000 | 43000 | 43100 | 43000 | 642 |
| 329 | 20241011 | 134000 | 5482849600 | 43100 | 43000 | 43100 | 43000 | 588 |
| 330 | 20241011 | 133900 | 5457517750 | 43000 | 43050 | 43100 | 43000 | 537 |
| 331 | 20241011 | 133800 | 5434377250 | 43100 | 43050 | 43150 | 43000 | 488 |
| 332 | 20241011 | 133700 | 5413348700 | 43000 | 43050 | 43100 | 43000 | 475 |
| 333 | 20241011 | 133600 | 5392884100 | 43100 | 43000 | 43100 | 43000 | 491 |
| 334 | 20241011 | 133500 | 5371749850 | 43000 | 43000 | 43050 | 43000 | 652 |
| 335 | 20241011 | 133400 | 5343700300 | 43000 | 42950 | 43000 | 42950 | 491 |
| 336 | 20241011 | 133300 | 5322593900 | 42950 | 43050 | 43050 | 42900 | 451 |
| 337 | 20241011 | 133200 | 5303213700 | 43000 | 43050 | 43050 | 42950 | 715 |
| 338 | 20241011 | 133100 | 5272456050 | 43000 | 43000 | 43100 | 43000 | 301 |
| 339 | 20241011 | 133000 | 5259508650 | 43000 | 43050 | 43100 | 43000 | 475 |
| 340 | 20241011 | 132900 | 5239040850 | 43100 | 43100 | 43100 | 43050 | 754 |
| 341 | 20241011 | 132800 | 5206545750 | 43150 | 43200 | 43200 | 43100 | 533 |
| 342 | 20241011 | 132700 | 5183549250 | 43150 | 43150 | 43200 | 43100 | 698 |
| 343 | 20241011 | 132600 | 5153411750 | 43150 | 43150 | 43200 | 43100 | 804 |
| 344 | 20241011 | 132500 | 5118709650 | 43150 | 43100 | 43200 | 43100 | 474 |
| 345 | 20241011 | 132400 | 5098268600 | 43200 | 43100 | 43200 | 43100 | 636 |
| 346 | 20241011 | 132300 | 5070837250 | 43050 | 43100 | 43150 | 43050 | 1117 |
| 347 | 20241011 | 132200 | 5022690550 | 43100 | 43150 | 43200 | 43100 | 785 |
| 348 | 20241011 | 132100 | 4988818650 | 43150 | 43050 | 43150 | 43050 | 465 |
| 349 | 20241011 | 132000 | 4968781550 | 43050 | 42950 | 43100 | 42950 | 2759 |
| 350 | 20241011 | 131900 | 4850117700 | 42950 | 43000 | 43000 | 42900 | 1529 |
| 351 | 20241011 | 131800 | 4784413400 | 42950 | 42950 | 42950 | 42900 | 796 |
| 352 | 20241011 | 131700 | 4750225450 | 42900 | 42950 | 43000 | 42900 | 1347 |
| 353 | 20241011 | 131600 | 4692351300 | 42950 | 42950 | 42950 | 42900 | 413 |
| 354 | 20241011 | 131500 | 4674630250 | 42900 | 42750 | 42950 | 42700 | 6271 |
| 355 | 20241011 | 131400 | 4405984450 | 42750 | 42750 | 42800 | 42650 | 771 |
| 356 | 20241011 | 131300 | 4373041200 | 42750 | 42750 | 42800 | 42700 | 756 |
| 357 | 20241011 | 131200 | 4340722650 | 42750 | 42300 | 42750 | 42300 | 7396 |
| 358 | 20241011 | 131100 | 4025868450 | 42300 | 42250 | 42350 | 42250 | 1734 |
| 359 | 20241011 | 131000 | 3952530450 | 42250 | 42250 | 42250 | 42200 | 458 |
| 360 | 20241011 | 130900 | 3933180750 | 42250 | 42250 | 42250 | 42200 | 45 |
| 361 | 20241011 | 130800 | 3931281250 | 42250 | 42250 | 42250 | 42200 | 76 |
| 362 | 20241011 | 130700 | 3928072550 | 42250 | 42250 | 42250 | 42250 | 1071 |
| 363 | 20241011 | 130600 | 3882822800 | 42250 | 42200 | 42250 | 42200 | 147 |
| 364 | 20241011 | 130500 | 3876615600 | 42150 | 42150 | 42250 | 42150 | 486 |
| 365 | 20241011 | 130400 | 3856120600 | 42150 | 42250 | 42250 | 42150 | 246 |
| 366 | 20241011 | 130300 | 3845747550 | 42200 | 42250 | 42250 | 42200 | 513 |
| 367 | 20241011 | 130200 | 3824096900 | 42250 | 42250 | 42250 | 42200 | 71 |
| 368 | 20241011 | 130100 | 3821099700 | 42200 | 42250 | 42250 | 42200 | 15 |
| 369 | 20241011 | 130000 | 3820466000 | 42250 | 42250 | 42250 | 42250 | 44 |
| 370 | 20241011 | 125900 | 3818607000 | 42200 | 42250 | 42250 | 42200 | 138 |
| 371 | 20241011 | 125800 | 3812780200 | 42250 | 42250 | 42250 | 42250 | 69 |
| 372 | 20241011 | 125700 | 3809864950 | 42250 | 42300 | 42300 | 42250 | 373 |
| 373 | 20241011 | 125600 | 3794104450 | 42300 | 42350 | 42350 | 42300 | 472 |
| 374 | 20241011 | 125500 | 3774136900 | 42350 | 42300 | 42350 | 42300 | 207 |
| 375 | 20241011 | 125400 | 3765377800 | 42300 | 42300 | 42300 | 42250 | 174 |
| 376 | 20241011 | 125300 | 3758017700 | 42300 | 42300 | 42300 | 42250 | 18 |
| 377 | 20241011 | 125200 | 3757256550 | 42300 | 42300 | 42300 | 42300 | 20 |
| 378 | 20241011 | 125100 | 3756410550 | 42300 | 42300 | 42300 | 42250 | 74 |
| 379 | 20241011 | 125000 | 3753281400 | 42300 | 42300 | 42300 | 42250 | 52 |
| 380 | 20241011 | 124900 | 3751082800 | 42250 | 42250 | 42300 | 42250 | 59 |
| 381 | 20241011 | 124800 | 3748589950 | 42300 | 42300 | 42300 | 42300 | 81 |
| 382 | 20241011 | 124700 | 3745163650 | 42300 | 42350 | 42350 | 42300 | 197 |
| 383 | 20241011 | 124600 | 3736829100 | 42350 | 42350 | 42350 | 42300 | 18 |
| 384 | 20241011 | 124500 | 3736067150 | 42300 | 42350 | 42350 | 42300 | 14 |
| 385 | 20241011 | 124400 | 3735474300 | 42350 | 42350 | 42350 | 42350 | 25 |
| 386 | 20241011 | 124300 | 3734415550 | 42300 | 42300 | 42300 | 42300 | 106 |
| 387 | 20241011 | 124200 | 3729931750 | 42300 | 42300 | 42350 | 42300 | 93 |
| 388 | 20241011 | 124100 | 3725997800 | 42200 | 42300 | 42350 | 42200 | 766 |
| 389 | 20241011 | 124000 | 3693648400 | 42350 | 42300 | 42350 | 42300 | 27 |
| 390 | 20241011 | 123900 | 3692505600 | 42350 | 42350 | 42350 | 42300 | 76 |
| 391 | 20241011 | 123800 | 3689287950 | 42350 | 42350 | 42350 | 42350 | 4 |
| 392 | 20241011 | 123700 | 3689118550 | 42350 | 42350 | 42350 | 42300 | 30 |
| 393 | 20241011 | 123600 | 3687848150 | 42350 | 42250 | 42350 | 42250 | 62 |
| 394 | 20241011 | 123500 | 3685225500 | 42250 | 42250 | 42250 | 42250 | 3334 |
| 395 | 20241011 | 123400 | 3544364000 | 42200 | 42250 | 42250 | 42200 | 98 |
| 396 | 20241011 | 123300 | 3540226250 | 42200 | 42300 | 42350 | 42200 | 208 |
| 397 | 20241011 | 123200 | 3531434150 | 42350 | 42350 | 42350 | 42350 | 12 |
| 398 | 20241011 | 123100 | 3530925950 | 42300 | 42350 | 42350 | 42250 | 535 |
| 399 | 20241011 | 123000 | 3508285150 | 42350 | 42350 | 42350 | 42350 | 1 |
| 400 | 20241011 | 122900 | 3508242800 | 42350 | 42300 | 42350 | 42300 | 29 |
| 401 | 20241011 | 122800 | 3507016050 | 42300 | 42300 | 42300 | 42300 | 104 |
| 402 | 20241011 | 122700 | 3502616850 | 42350 | 42300 | 42350 | 42250 | 212 |
| 403 | 20241011 | 122600 | 3493649850 | 42300 | 42300 | 42300 | 42200 | 77 |
| 404 | 20241011 | 122500 | 3490394850 | 42300 | 42250 | 42300 | 42250 | 95 |
| 405 | 20241011 | 122400 | 3486380900 | 42250 | 42300 | 42300 | 42250 | 126 |
| 406 | 20241011 | 122300 | 3481056500 | 42250 | 42250 | 42300 | 42250 | 20 |
| 407 | 20241011 | 122200 | 3480211450 | 42300 | 42300 | 42350 | 42250 | 210 |
| 408 | 20241011 | 122100 | 3471332100 | 42300 | 42300 | 42300 | 42300 | 41 |
| 409 | 20241011 | 122000 | 3469597800 | 42300 | 42300 | 42300 | 42300 | 97 |
| 410 | 20241011 | 121900 | 3465494700 | 42300 | 42350 | 42350 | 42300 | 1057 |
| 411 | 20241011 | 121800 | 3420783400 | 42350 | 42400 | 42400 | 42250 | 49 |
| 412 | 20241011 | 121700 | 3418708450 | 42400 | 42450 | 42500 | 42350 | 935 |
| 413 | 20241011 | 121600 | 3379022700 | 42500 | 42400 | 42500 | 42400 | 2051 |
| 414 | 20241011 | 121500 | 3292022500 | 42350 | 42400 | 42400 | 42350 | 150 |
| 415 | 20241011 | 121400 | 3285665900 | 42400 | 42400 | 42400 | 42400 | 132 |
| 416 | 20241011 | 121300 | 3280069100 | 42400 | 42400 | 42400 | 42350 | 255 |
| 417 | 20241011 | 121200 | 3269257900 | 42400 | 42400 | 42400 | 42400 | 47 |
| 418 | 20241011 | 121100 | 3267265100 | 42400 | 42300 | 42400 | 42300 | 2203 |
| 419 | 20241011 | 121000 | 3174060750 | 42300 | 42250 | 42300 | 42250 | 125 |
| 420 | 20241011 | 120900 | 3168777450 | 42250 | 42250 | 42300 | 42250 | 609 |
| 421 | 20241011 | 120800 | 3143030950 | 42250 | 42250 | 42250 | 42250 | 29 |
| 422 | 20241011 | 120700 | 3141805700 | 42250 | 42250 | 42250 | 42200 | 137 |
| 423 | 20241011 | 120600 | 3136018600 | 42250 | 42250 | 42250 | 42250 | 86 |
| 424 | 20241011 | 120500 | 3132385100 | 42250 | 42250 | 42250 | 42250 | 12 |
| 425 | 20241011 | 120400 | 3131878100 | 42250 | 42250 | 42250 | 42200 | 62 |
| 426 | 20241011 | 120300 | 3129258650 | 42250 | 42250 | 42250 | 42200 | 314 |
| 427 | 20241011 | 120200 | 3116006750 | 42250 | 42250 | 42250 | 42250 | 65 |
| 428 | 20241011 | 120100 | 3113260500 | 42250 | 42200 | 42250 | 42200 | 159 |
| 429 | 20241011 | 120000 | 3106550500 | 42200 | 42150 | 42200 | 42150 | 16 |
| 430 | 20241011 | 115900 | 3105875350 | 42150 | 42200 | 42200 | 42150 | 32 |
| 431 | 20241011 | 115800 | 3104525850 | 42150 | 42200 | 42200 | 42150 | 126 |
| 432 | 20241011 | 115700 | 3099212650 | 42200 | 42200 | 42200 | 42200 | 34 |
| 433 | 20241011 | 115600 | 3097777850 | 42200 | 42200 | 42200 | 42200 | 14 |
| 434 | 20241011 | 115500 | 3097187050 | 42200 | 42150 | 42200 | 42150 | 22 |
| 435 | 20241011 | 115400 | 3096258700 | 42200 | 42150 | 42200 | 42150 | 68 |
| 436 | 20241011 | 115300 | 3093390600 | 42150 | 42150 | 42150 | 42100 | 81 |
| 437 | 20241011 | 115200 | 3089977050 | 42150 | 42150 | 42150 | 42100 | 39 |
| 438 | 20241011 | 115100 | 3088334750 | 42150 | 42150 | 42200 | 42150 | 202 |
| 439 | 20241011 | 115000 | 3079820350 | 42200 | 42150 | 42200 | 42050 | 114 |
| 440 | 20241011 | 114900 | 3075020900 | 42200 | 42200 | 42200 | 42200 | 93 |
| 441 | 20241011 | 114800 | 3071096300 | 42200 | 42100 | 42200 | 42050 | 38 |
| 442 | 20241011 | 114700 | 3069495950 | 42050 | 42100 | 42300 | 42050 | 994 |
| 443 | 20241011 | 114600 | 3027511750 | 42100 | 42100 | 42100 | 42100 | 651 |
| 444 | 20241011 | 114500 | 3000104650 | 42100 | 42000 | 42100 | 42000 | 327 |
| 445 | 20241011 | 114400 | 2986350800 | 42050 | 42050 | 42050 | 42050 | 73 |
| 446 | 20241011 | 114300 | 2983281150 | 42050 | 42050 | 42050 | 42050 | 50 |
| 447 | 20241011 | 114200 | 2981178650 | 42100 | 42000 | 42100 | 42000 | 938 |
| 448 | 20241011 | 114100 | 2941775050 | 42050 | 42100 | 42100 | 42050 | 125 |
| 449 | 20241011 | 114000 | 2936518100 | 42150 | 42050 | 42150 | 42000 | 80 |
| 450 | 20241011 | 113900 | 2933154900 | 42100 | 42050 | 42100 | 42000 | 312 |
| 451 | 20241011 | 113800 | 2920034750 | 42100 | 42250 | 42250 | 42100 | 157 |
| 452 | 20241011 | 113700 | 2913417100 | 42250 | 42200 | 42250 | 42150 | 2009 |
| 453 | 20241011 | 113600 | 2828644350 | 42200 | 42250 | 42250 | 42050 | 1221 |
| 454 | 20241011 | 113500 | 2777282050 | 42200 | 42150 | 42200 | 42150 | 131 |
| 455 | 20241011 | 113400 | 2771754250 | 42150 | 42200 | 42250 | 42150 | 167 |
| 456 | 20241011 | 113300 | 2764710100 | 42250 | 42300 | 42300 | 42150 | 38 |
| 457 | 20241011 | 113200 | 2763108050 | 42150 | 42150 | 42150 | 42150 | 56 |
| 458 | 20241011 | 113100 | 2760747650 | 42150 | 42300 | 42300 | 42150 | 139 |
| 459 | 20241011 | 113000 | 2754876150 | 42300 | 42300 | 42350 | 42300 | 173 |
| 460 | 20241011 | 112900 | 2747558150 | 42300 | 42300 | 42300 | 42250 | 6 |
| 461 | 20241011 | 112800 | 2747304500 | 42300 | 42250 | 42300 | 42250 | 117 |
| 462 | 20241011 | 112700 | 2742359650 | 42350 | 42350 | 42350 | 42050 | 1226 |
| 463 | 20241011 | 112600 | 2690728050 | 42350 | 42350 | 42350 | 42350 | 78 |
| 464 | 20241011 | 112500 | 2687424750 | 42350 | 42350 | 42400 | 42300 | 261 |
| 465 | 20241011 | 112400 | 2676371400 | 42400 | 42350 | 42400 | 42350 | 61 |
| 466 | 20241011 | 112300 | 2673786500 | 42350 | 42400 | 42400 | 42350 | 14 |
| 467 | 20241011 | 112200 | 2673193350 | 42400 | 42400 | 42400 | 42350 | 98 |
| 468 | 20241011 | 112100 | 2669040150 | 42350 | 42350 | 42350 | 42300 | 474 |
| 469 | 20241011 | 112000 | 2648971250 | 42350 | 42300 | 42350 | 42300 | 68 |
| 470 | 20241011 | 111900 | 2646094700 | 42350 | 42350 | 42350 | 42350 | 28 |
| 471 | 20241011 | 111800 | 2644908900 | 42350 | 42350 | 42350 | 42300 | 183 |
| 472 | 20241011 | 111700 | 2637160750 | 42350 | 42350 | 42350 | 42350 | 35 |
| 473 | 20241011 | 111600 | 2635678500 | 42350 | 42300 | 42350 | 42300 | 79 |
| 474 | 20241011 | 111500 | 2632335450 | 42350 | 42350 | 42350 | 42300 | 256 |
| 475 | 20241011 | 111400 | 2621495400 | 42350 | 42350 | 42350 | 42300 | 125 |
| 476 | 20241011 | 111300 | 2616204700 | 42300 | 42400 | 42400 | 42300 | 688 |
| 477 | 20241011 | 111200 | 2587067450 | 42400 | 42400 | 42400 | 42400 | 24 |
| 478 | 20241011 | 111100 | 2586049850 | 42400 | 42400 | 42400 | 42400 | 47 |
| 479 | 20241011 | 111000 | 2584057050 | 42400 | 42400 | 42400 | 42400 | 42 |
| 480 | 20241011 | 110900 | 2582276250 | 42400 | 42400 | 42400 | 42350 | 171 |
| 481 | 20241011 | 110800 | 2575025950 | 42400 | 42350 | 42400 | 42350 | 204 |
| 482 | 20241011 | 110700 | 2566385450 | 42350 | 42350 | 42350 | 42350 | 415 |
| 483 | 20241011 | 110600 | 2548810200 | 42350 | 42300 | 42350 | 42300 | 178 |
| 484 | 20241011 | 110500 | 2541278400 | 42350 | 42350 | 42350 | 42300 | 20 |
| 485 | 20241011 | 110400 | 2540431500 | 42350 | 42250 | 42350 | 42250 | 136 |
| 486 | 20241011 | 110300 | 2534678900 | 42250 | 42300 | 42300 | 42250 | 237 |
| 487 | 20241011 | 110200 | 2524664800 | 42250 | 42300 | 42300 | 42250 | 61 |
| 488 | 20241011 | 110100 | 2522085600 | 42300 | 42350 | 42350 | 42300 | 7 |
| 489 | 20241011 | 110000 | 2521789350 | 42300 | 42200 | 42300 | 42200 | 1309 |
| 490 | 20241011 | 105900 | 2466468100 | 42200 | 42250 | 42250 | 42200 | 121 |
| 491 | 20241011 | 105800 | 2461360850 | 42250 | 42150 | 42250 | 42150 | 1039 |
| 492 | 20241011 | 105700 | 2417520600 | 42100 | 42200 | 42200 | 42100 | 490 |
| 493 | 20241011 | 105600 | 2396871950 | 42150 | 42200 | 42200 | 42150 | 43 |
| 494 | 20241011 | 105500 | 2395057950 | 42200 | 42150 | 42200 | 42150 | 174 |
| 495 | 20241011 | 105400 | 2387723100 | 42200 | 42200 | 42250 | 42150 | 351 |
| 496 | 20241011 | 105300 | 2372909700 | 42250 | 42300 | 42300 | 42200 | 280 |
| 497 | 20241011 | 105200 | 2361086950 | 42300 | 42300 | 42300 | 42200 | 146 |
| 498 | 20241011 | 105100 | 2354918000 | 42300 | 42300 | 42350 | 42250 | 285 |
| 499 | 20241011 | 105000 | 2342867950 | 42300 | 42350 | 42350 | 42300 | 181 |
| 500 | 20241011 | 104900 | 2335210100 | 42350 | 42400 | 42400 | 42300 | 3327 |
| 501 | 20241011 | 104800 | 2194165050 | 42400 | 42350 | 42400 | 42350 | 97 |
| 502 | 20241011 | 104700 | 2190056050 | 42300 | 42300 | 42350 | 42300 | 93 |
| 503 | 20241011 | 104600 | 2186122100 | 42250 | 42300 | 42300 | 42250 | 65 |
| 504 | 20241011 | 104500 | 2183372900 | 42300 | 42250 | 42300 | 42250 | 60 |
| 505 | 20241011 | 104400 | 2180837500 | 42300 | 42250 | 42300 | 42250 | 99 |
| 506 | 20241011 | 104300 | 2176649850 | 42250 | 42350 | 42400 | 42250 | 1612 |
| 507 | 20241011 | 104200 | 2108458100 | 42400 | 42400 | 42400 | 42400 | 41 |
| 508 | 20241011 | 104100 | 2106719700 | 42400 | 42400 | 42400 | 42350 | 384 |
| 509 | 20241011 | 104000 | 2090455850 | 42450 | 42450 | 42450 | 42300 | 539 |
| 510 | 20241011 | 103900 | 2067642050 | 42450 | 42400 | 42450 | 42400 | 208 |
| 511 | 20241011 | 103800 | 2058822750 | 42450 | 42400 | 42450 | 42350 | 946 |
| 512 | 20241011 | 103700 | 2018722300 | 42400 | 42400 | 42400 | 42350 | 14 |
| 513 | 20241011 | 103600 | 2018129050 | 42400 | 42400 | 42400 | 42400 | 62 |
| 514 | 20241011 | 103500 | 2015500250 | 42400 | 42350 | 42400 | 42300 | 392 |
| 515 | 20241011 | 103400 | 1998899400 | 42350 | 42350 | 42350 | 42350 | 536 |
| 516 | 20241011 | 103300 | 1976199800 | 42300 | 42350 | 42350 | 42300 | 43 |
| 517 | 20241011 | 103200 | 1974379000 | 42350 | 42350 | 42350 | 42350 | 55 |
| 518 | 20241011 | 103100 | 1972049750 | 42350 | 42350 | 42350 | 42350 | 5 |
| 519 | 20241011 | 103000 | 1971838000 | 42300 | 42300 | 42350 | 42300 | 890 |
| 520 | 20241011 | 102900 | 1934189650 | 42300 | 42300 | 42300 | 42300 | 565 |
| 521 | 20241011 | 102800 | 1910290150 | 42300 | 42250 | 42300 | 42250 | 118 |
| 522 | 20241011 | 102700 | 1905303750 | 42250 | 42300 | 42300 | 42250 | 20 |
| 523 | 20241011 | 102600 | 1904458300 | 42300 | 42300 | 42300 | 42250 | 130 |
| 524 | 20241011 | 102500 | 1898964250 | 42250 | 42200 | 42300 | 42200 | 348 |
| 525 | 20241011 | 102400 | 1884260350 | 42250 | 42200 | 42250 | 42200 | 28 |
| 526 | 20241011 | 102300 | 1883078150 | 42250 | 42200 | 42250 | 42200 | 77 |
| 527 | 20241011 | 102200 | 1879828600 | 42200 | 42200 | 42200 | 42200 | 296 |
| 528 | 20241011 | 102100 | 1867337400 | 42200 | 42200 | 42200 | 42200 | 17 |
| 529 | 20241011 | 102000 | 1866620000 | 42150 | 42200 | 42200 | 42150 | 109 |
| 530 | 20241011 | 101900 | 1862022700 | 42200 | 42150 | 42200 | 42150 | 302 |
| 531 | 20241011 | 101800 | 1849278800 | 42150 | 42250 | 42250 | 42150 | 293 |
| 532 | 20241011 | 101700 | 1836915150 | 42250 | 42250 | 42250 | 42250 | 851 |
| 533 | 20241011 | 101600 | 1800960400 | 42250 | 42250 | 42300 | 42250 | 1046 |
| 534 | 20241011 | 101500 | 1756766100 | 42250 | 42300 | 42300 | 42250 | 188 |
| 535 | 20241011 | 101400 | 1748816200 | 42300 | 42250 | 42300 | 42250 | 65 |
| 536 | 20241011 | 101300 | 1746067600 | 42250 | 42300 | 42300 | 42250 | 31 |
| 537 | 20241011 | 101200 | 1744756400 | 42300 | 42300 | 42300 | 42300 | 21 |
| 538 | 20241011 | 101100 | 1743868100 | 42300 | 42250 | 42300 | 42250 | 431 |
| 539 | 20241011 | 101000 | 1725653600 | 42250 | 42250 | 42300 | 42250 | 431 |
| 540 | 20241011 | 100900 | 1707443450 | 42250 | 42250 | 42250 | 42200 | 60 |
| 541 | 20241011 | 100800 | 1704908750 | 42250 | 42250 | 42250 | 42250 | 10 |
| 542 | 20241011 | 100700 | 1704486250 | 42250 | 42300 | 42300 | 42250 | 271 |
| 543 | 20241011 | 100600 | 1693036150 | 42300 | 42300 | 42300 | 42300 | 70 |
| 544 | 20241011 | 100500 | 1690075150 | 42300 | 42250 | 42300 | 42250 | 98 |
| 545 | 20241011 | 100400 | 1685933750 | 42350 | 42300 | 42350 | 42300 | 374 |
| 546 | 20241011 | 100300 | 1670113350 | 42350 | 42300 | 42350 | 42300 | 435 |
| 547 | 20241011 | 100200 | 1651696600 | 42300 | 42300 | 42300 | 42300 | 586 |
| 548 | 20241011 | 100100 | 1626908800 | 42300 | 42250 | 42300 | 42250 | 94 |
| 549 | 20241011 | 100000 | 1622937100 | 42300 | 42300 | 42300 | 42250 | 14 |
| 550 | 20241011 | 095900 | 1622344950 | 42300 | 42250 | 42300 | 42250 | 386 |
| 551 | 20241011 | 095800 | 1606036300 | 42250 | 42300 | 42300 | 42250 | 681 |
| 552 | 20241011 | 095700 | 1577236000 | 42300 | 42200 | 42300 | 42200 | 698 |
| 553 | 20241011 | 095600 | 1547726050 | 42300 | 42250 | 42300 | 42200 | 898 |
| 554 | 20241011 | 095500 | 1509797550 | 42250 | 42250 | 42250 | 42200 | 268 |
| 555 | 20241011 | 095400 | 1498474800 | 42250 | 42300 | 42300 | 42250 | 341 |
| 556 | 20241011 | 095300 | 1484066600 | 42300 | 42250 | 42350 | 42250 | 725 |
| 557 | 20241011 | 095200 | 1453417200 | 42250 | 42150 | 42250 | 42150 | 956 |
| 558 | 20241011 | 095100 | 1413045900 | 42150 | 42150 | 42150 | 42150 | 695 |
| 559 | 20241011 | 095000 | 1383751650 | 42150 | 42150 | 42150 | 42100 | 257 |
| 560 | 20241011 | 094900 | 1372919700 | 42150 | 42150 | 42150 | 42150 | 79 |
| 561 | 20241011 | 094800 | 1369589850 | 42100 | 42150 | 42150 | 42100 | 231 |
| 562 | 20241011 | 094700 | 1359854600 | 42150 | 42100 | 42150 | 42100 | 15 |
| 563 | 20241011 | 094600 | 1359222600 | 42100 | 42100 | 42100 | 42100 | 201 |
| 564 | 20241011 | 094500 | 1350760500 | 42100 | 42150 | 42150 | 42100 | 525 |
| 565 | 20241011 | 094400 | 1328648250 | 42100 | 42100 | 42100 | 42100 | 321 |
| 566 | 20241011 | 094300 | 1315134150 | 42100 | 42100 | 42100 | 42050 | 606 |
| 567 | 20241011 | 094200 | 1289632050 | 42100 | 42100 | 42100 | 42100 | 154 |
| 568 | 20241011 | 094100 | 1283148650 | 42100 | 42100 | 42150 | 42100 | 217 |
| 569 | 20241011 | 094000 | 1274012500 | 42100 | 42100 | 42100 | 42100 | 626 |
| 570 | 20241011 | 093900 | 1247657900 | 42100 | 42050 | 42100 | 42050 | 129 |
| 571 | 20241011 | 093800 | 1242232400 | 42050 | 42100 | 42100 | 42050 | 72 |
| 572 | 20241011 | 093700 | 1239204200 | 42100 | 42050 | 42100 | 42050 | 33 |
| 573 | 20241011 | 093600 | 1237815500 | 42050 | 42050 | 42050 | 42050 | 1113 |
| 574 | 20241011 | 093500 | 1191013850 | 42100 | 42100 | 42100 | 42050 | 80 |
| 575 | 20241011 | 093400 | 1187648550 | 42050 | 42100 | 42100 | 42050 | 177 |
| 576 | 20241011 | 093300 | 1180205500 | 42100 | 42200 | 42200 | 42050 | 1771 |
| 577 | 20241011 | 093200 | 1105659000 | 42150 | 42200 | 42200 | 42150 | 86 |
| 578 | 20241011 | 093100 | 1102033950 | 42200 | 42200 | 42200 | 42150 | 245 |
| 579 | 20241011 | 093000 | 1091703850 | 42150 | 42150 | 42200 | 42150 | 155 |
| 580 | 20241011 | 092900 | 1085170400 | 42150 | 42100 | 42150 | 42050 | 375 |
| 581 | 20241011 | 092800 | 1069382800 | 42100 | 42200 | 42200 | 42100 | 825 |
| 582 | 20241011 | 092700 | 1034620000 | 42200 | 42050 | 42200 | 42050 | 193 |
| 583 | 20241011 | 092600 | 1026484700 | 42200 | 42200 | 42200 | 42200 | 25 |
| 584 | 20241011 | 092500 | 1025429700 | 42250 | 42200 | 42250 | 42200 | 350 |
| 585 | 20241011 | 092400 | 1010658900 | 42050 | 42000 | 42150 | 42000 | 717 |
| 586 | 20241011 | 092300 | 980503300 | 41950 | 42000 | 42050 | 41950 | 1290 |
| 587 | 20241011 | 092200 | 926318950 | 42000 | 42050 | 42100 | 42000 | 1705 |
| 588 | 20241011 | 092100 | 854652600 | 42050 | 42150 | 42150 | 42050 | 1012 |
| 589 | 20241011 | 092000 | 812049200 | 42150 | 42100 | 42150 | 42100 | 178 |
| 590 | 20241011 | 091900 | 804550450 | 42150 | 42200 | 42200 | 42150 | 791 |
| 591 | 20241011 | 091800 | 771200150 | 42250 | 42150 | 42250 | 42150 | 205 |
| 592 | 20241011 | 091700 | 762551850 | 42100 | 42150 | 42150 | 42100 | 1129 |
| 593 | 20241011 | 091600 | 714976650 | 42150 | 42250 | 42250 | 42150 | 1043 |
| 594 | 20241011 | 091500 | 670988750 | 42250 | 42250 | 42300 | 42200 | 755 |
| 595 | 20241011 | 091400 | 639094200 | 42250 | 42300 | 42350 | 42250 | 1470 |
| 596 | 20241011 | 091300 | 576927900 | 42300 | 42300 | 42300 | 42300 | 259 |
| 597 | 20241011 | 091200 | 565972200 | 42300 | 42300 | 42300 | 42300 | 245 |
| 598 | 20241011 | 091100 | 555608700 | 42350 | 42350 | 42400 | 42300 | 1329 |
| 599 | 20241011 | 091000 | 499354750 | 42350 | 42350 | 42400 | 42350 | 339 |
| 600 | 20241011 | 090900 | 484994350 | 42400 | 42400 | 42450 | 42350 | 1131 |
| 601 | 20241011 | 090800 | 437081100 | 42450 | 42500 | 42600 | 42350 | 2125 |
| 602 | 20241011 | 090700 | 346857750 | 42600 | 42400 | 42600 | 42400 | 1145 |
| 603 | 20241011 | 090600 | 298159650 | 42400 | 42350 | 42450 | 42350 | 288 |
| 604 | 20241011 | 090500 | 285940450 | 42400 | 42300 | 42450 | 42300 | 1240 |
| 605 | 20241011 | 090400 | 233393900 | 42300 | 42250 | 42300 | 42250 | 1027 |
| 606 | 20241011 | 090300 | 189963400 | 42250 | 42250 | 42350 | 42250 | 1337 |
| 607 | 20241011 | 090200 | 133449400 | 42250 | 42300 | 42400 | 42250 | 841 |
| 608 | 20241011 | 090100 | 97848700 | 42300 | 42100 | 42300 | 42100 | 395 |
| 609 | 20241011 | 090000 | 81164650 | 42100 | 42050 | 42150 | 42050 | 1929 |