32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241025 | 190600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 3775 |
| 3 | 20241025 | 190500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20241025 | 190400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20241025 | 190300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20241025 | 190200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20241025 | 190100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20241025 | 190000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20241025 | 185900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20241025 | 185800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20241025 | 185700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20241025 | 185600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20241025 | 185500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20241025 | 185400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20241025 | 185300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20241025 | 185200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20241025 | 185100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20241025 | 185000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20241025 | 184900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20241025 | 184800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20241025 | 184700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20241025 | 184600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20241025 | 184500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20241025 | 184400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20241025 | 184300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20241025 | 184200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20241025 | 184100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20241025 | 184000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20241025 | 183900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20241025 | 183800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20241025 | 183700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20241025 | 183600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 3775 |
| 33 | 20241025 | 183500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20241025 | 183400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20241025 | 183300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20241025 | 183200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20241025 | 183100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20241025 | 183000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20241025 | 182900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20241025 | 182800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20241025 | 182700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20241025 | 182600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20241025 | 182500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20241025 | 182400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20241025 | 182300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20241025 | 182200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20241025 | 182100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20241025 | 182000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20241025 | 181900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20241025 | 181800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20241025 | 181700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20241025 | 181600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20241025 | 181500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20241025 | 181400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20241025 | 181300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20241025 | 181200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20241025 | 181100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20241025 | 181000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20241025 | 180900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20241025 | 180800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20241025 | 180700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20241025 | 180600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 3775 |
| 63 | 20241025 | 180500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20241025 | 180400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20241025 | 180300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20241025 | 180200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20241025 | 180100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20241025 | 180000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20241025 | 175900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20241025 | 175800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20241025 | 175700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20241025 | 175600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20241025 | 175500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20241025 | 175400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20241025 | 175300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20241025 | 175200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20241025 | 175100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20241025 | 175000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20241025 | 174900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20241025 | 174800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20241025 | 174700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20241025 | 174600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20241025 | 174500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20241025 | 174400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20241025 | 174300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20241025 | 174200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20241025 | 174100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20241025 | 174000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20241025 | 173900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20241025 | 173800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20241025 | 173700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20241025 | 173600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 3775 |
| 93 | 20241025 | 173500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20241025 | 173400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20241025 | 173300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20241025 | 173200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20241025 | 173100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20241025 | 173000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20241025 | 172900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20241025 | 172800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20241025 | 172700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20241025 | 172600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20241025 | 172500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20241025 | 172400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20241025 | 172300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20241025 | 172200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20241025 | 172100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20241025 | 172000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20241025 | 171900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20241025 | 171800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20241025 | 171700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20241025 | 171600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20241025 | 171500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20241025 | 171400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20241025 | 171300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20241025 | 171200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20241025 | 171100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20241025 | 171000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20241025 | 170900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20241025 | 170800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20241025 | 170700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20241025 | 170600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 3775 |
| 123 | 20241025 | 170500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20241025 | 170400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20241025 | 170300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20241025 | 170200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20241025 | 170100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20241025 | 170000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20241025 | 165900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20241025 | 165800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20241025 | 165700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20241025 | 165600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20241025 | 165500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20241025 | 165400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20241025 | 165300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20241025 | 165200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20241025 | 165100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20241025 | 165000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20241025 | 164900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20241025 | 164800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20241025 | 164700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20241025 | 164600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20241025 | 164500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20241025 | 164400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20241025 | 164300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20241025 | 164200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20241025 | 164100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20241025 | 164000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20241025 | 163900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20241025 | 163800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20241025 | 163700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20241025 | 163600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 3775 |
| 153 | 20241025 | 163500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20241025 | 163400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20241025 | 163300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20241025 | 163200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20241025 | 163100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20241025 | 163000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20241025 | 162900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20241025 | 162800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20241025 | 162700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20241025 | 162600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20241025 | 162500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20241025 | 162400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20241025 | 162300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20241025 | 162200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20241025 | 162100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20241025 | 162000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20241025 | 161900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20241025 | 161800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20241025 | 161700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20241025 | 161600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20241025 | 161500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20241025 | 161400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20241025 | 161300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20241025 | 161200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20241025 | 161100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20241025 | 161000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20241025 | 160900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20241025 | 160800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20241025 | 160700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20241025 | 160600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 3775 |
| 183 | 20241025 | 160500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20241025 | 160400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20241025 | 160300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20241025 | 160200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20241025 | 160100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20241025 | 160000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20241025 | 155900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20241025 | 155800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20241025 | 155700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20241025 | 155600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20241025 | 155500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20241025 | 155400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20241025 | 155300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20241025 | 155200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20241025 | 155100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20241025 | 155000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20241025 | 154900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20241025 | 154800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20241025 | 154700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20241025 | 154600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20241025 | 154500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20241025 | 154400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20241025 | 154300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20241025 | 154200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20241025 | 154100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20241025 | 154000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20241025 | 153900 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20241025 | 153800 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20241025 | 153700 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20241025 | 153600 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 3775 |
| 213 | 20241025 | 153500 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20241025 | 153400 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20241025 | 153300 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20241025 | 153200 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20241025 | 153100 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20241025 | 153000 | 5209862350 | 37150 | 37150 | 37150 | 37150 | 3775 |
| 219 | 20241025 | 152900 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20241025 | 152800 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20241025 | 152700 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20241025 | 152600 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20241025 | 152500 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20241025 | 152400 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20241025 | 152300 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20241025 | 152200 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20241025 | 152100 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20241025 | 152000 | 5069621100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20241025 | 151900 | 5069621100 | 37000 | 36900 | 37000 | 36900 | 121 |
| 230 | 20241025 | 151800 | 5065155050 | 36950 | 36950 | 37000 | 36900 | 276 |
| 231 | 20241025 | 151700 | 5054959700 | 36950 | 37000 | 37000 | 36950 | 379 |
| 232 | 20241025 | 151600 | 5040942700 | 36950 | 36950 | 36950 | 36950 | 139 |
| 233 | 20241025 | 151500 | 5035806650 | 36900 | 37000 | 37000 | 36900 | 446 |
| 234 | 20241025 | 151400 | 5019315750 | 36950 | 37050 | 37050 | 36950 | 465 |
| 235 | 20241025 | 151300 | 5002103700 | 37000 | 37050 | 37100 | 37000 | 421 |
| 236 | 20241025 | 151200 | 4986506950 | 37000 | 37100 | 37150 | 37000 | 1010 |
| 237 | 20241025 | 151100 | 4949067100 | 37050 | 37100 | 37100 | 37050 | 251 |
| 238 | 20241025 | 151000 | 4939756500 | 37100 | 37050 | 37100 | 37050 | 299 |
| 239 | 20241025 | 150900 | 4928666200 | 37100 | 37200 | 37200 | 37050 | 888 |
| 240 | 20241025 | 150800 | 4895697550 | 37150 | 37150 | 37200 | 37150 | 403 |
| 241 | 20241025 | 150700 | 4880716000 | 37150 | 37200 | 37200 | 37150 | 203 |
| 242 | 20241025 | 150600 | 4873165050 | 37150 | 37100 | 37200 | 37100 | 118 |
| 243 | 20241025 | 150500 | 4868779900 | 37100 | 37150 | 37150 | 37100 | 440 |
| 244 | 20241025 | 150400 | 4852446450 | 37100 | 37100 | 37100 | 37050 | 293 |
| 245 | 20241025 | 150300 | 4841576850 | 37050 | 37100 | 37100 | 37050 | 236 |
| 246 | 20241025 | 150200 | 4832821500 | 37100 | 37100 | 37100 | 37100 | 187 |
| 247 | 20241025 | 150100 | 4825883800 | 37100 | 37200 | 37200 | 37100 | 409 |
| 248 | 20241025 | 150000 | 4810685350 | 37150 | 37150 | 37200 | 37100 | 273 |
| 249 | 20241025 | 145900 | 4800542600 | 37150 | 37100 | 37200 | 37100 | 373 |
| 250 | 20241025 | 145800 | 4786691050 | 37100 | 37200 | 37200 | 37100 | 239 |
| 251 | 20241025 | 145700 | 4777803450 | 37150 | 37150 | 37200 | 37150 | 236 |
| 252 | 20241025 | 145600 | 4769036000 | 37100 | 37100 | 37150 | 37100 | 220 |
| 253 | 20241025 | 145500 | 4760864000 | 37150 | 37150 | 37150 | 37150 | 189 |
| 254 | 20241025 | 145400 | 4753842650 | 37150 | 37150 | 37200 | 37050 | 235 |
| 255 | 20241025 | 145300 | 4745113000 | 37150 | 37200 | 37200 | 37150 | 352 |
| 256 | 20241025 | 145200 | 4732024550 | 37150 | 37100 | 37150 | 37100 | 72 |
| 257 | 20241025 | 145100 | 4729349800 | 37100 | 37200 | 37200 | 37100 | 222 |
| 258 | 20241025 | 145000 | 4721093250 | 37150 | 37200 | 37200 | 37150 | 241 |
| 259 | 20241025 | 144900 | 4712130650 | 37200 | 37150 | 37200 | 37100 | 417 |
| 260 | 20241025 | 144800 | 4696630150 | 37150 | 37100 | 37150 | 37100 | 317 |
| 261 | 20241025 | 144700 | 4684863250 | 37100 | 37100 | 37100 | 37100 | 204 |
| 262 | 20241025 | 144600 | 4677294850 | 37100 | 37100 | 37150 | 37100 | 490 |
| 263 | 20241025 | 144500 | 4659099050 | 37150 | 37100 | 37150 | 37100 | 48 |
| 264 | 20241025 | 144400 | 4657318200 | 37050 | 37200 | 37200 | 37050 | 546 |
| 265 | 20241025 | 144300 | 4637025350 | 37200 | 37200 | 37250 | 37200 | 340 |
| 266 | 20241025 | 144200 | 4624365400 | 37250 | 37150 | 37300 | 37150 | 224 |
| 267 | 20241025 | 144100 | 4616030750 | 37200 | 37250 | 37250 | 37200 | 471 |
| 268 | 20241025 | 144000 | 4598496250 | 37200 | 37200 | 37200 | 37200 | 163 |
| 269 | 20241025 | 143900 | 4592432650 | 37200 | 37300 | 37300 | 37200 | 240 |
| 270 | 20241025 | 143800 | 4583483750 | 37250 | 37200 | 37250 | 37200 | 335 |
| 271 | 20241025 | 143700 | 4571009900 | 37200 | 37200 | 37250 | 37200 | 207 |
| 272 | 20241025 | 143600 | 4563309000 | 37200 | 37200 | 37250 | 37200 | 537 |
| 273 | 20241025 | 143500 | 4543321050 | 37200 | 37200 | 37250 | 37200 | 299 |
| 274 | 20241025 | 143400 | 4532186550 | 37200 | 37200 | 37250 | 37200 | 176 |
| 275 | 20241025 | 143300 | 4525639250 | 37150 | 37150 | 37200 | 37150 | 239 |
| 276 | 20241025 | 143200 | 4516748900 | 37150 | 37200 | 37200 | 37150 | 245 |
| 277 | 20241025 | 143100 | 4507637300 | 37200 | 37150 | 37200 | 37150 | 521 |
| 278 | 20241025 | 143000 | 4488282050 | 37150 | 37150 | 37150 | 37150 | 188 |
| 279 | 20241025 | 142900 | 4481297850 | 37150 | 37100 | 37150 | 37100 | 297 |
| 280 | 20241025 | 142800 | 4470264650 | 37150 | 37100 | 37150 | 37100 | 339 |
| 281 | 20241025 | 142700 | 4457683300 | 37100 | 37100 | 37100 | 37100 | 371 |
| 282 | 20241025 | 142600 | 4443919200 | 37050 | 36900 | 37050 | 36900 | 635 |
| 283 | 20241025 | 142500 | 4420406300 | 37000 | 36900 | 37000 | 36800 | 870 |
| 284 | 20241025 | 142400 | 4388303750 | 36900 | 36900 | 36900 | 36800 | 691 |
| 285 | 20241025 | 142300 | 4362851600 | 36900 | 36900 | 36900 | 36900 | 236 |
| 286 | 20241025 | 142200 | 4354143200 | 36900 | 36900 | 36900 | 36850 | 241 |
| 287 | 20241025 | 142100 | 4345256100 | 36900 | 36850 | 36900 | 36850 | 215 |
| 288 | 20241025 | 142000 | 4337333300 | 36850 | 36850 | 36900 | 36850 | 267 |
| 289 | 20241025 | 141900 | 4327494300 | 36900 | 36850 | 36900 | 36850 | 11 |
| 290 | 20241025 | 141800 | 4327088900 | 36800 | 36800 | 36900 | 36800 | 73 |
| 291 | 20241025 | 141700 | 4324402350 | 36850 | 36800 | 36900 | 36800 | 138 |
| 292 | 20241025 | 141600 | 4319318800 | 36850 | 36850 | 36950 | 36850 | 445 |
| 293 | 20241025 | 141500 | 4302901200 | 36800 | 36750 | 36800 | 36750 | 430 |
| 294 | 20241025 | 141400 | 4287078700 | 36800 | 36750 | 36800 | 36750 | 24 |
| 295 | 20241025 | 141300 | 4286195950 | 36750 | 36750 | 36800 | 36750 | 91 |
| 296 | 20241025 | 141200 | 4282851650 | 36750 | 36750 | 36800 | 36750 | 74 |
| 297 | 20241025 | 141100 | 4280130900 | 36750 | 36750 | 36800 | 36750 | 838 |
| 298 | 20241025 | 141000 | 4249334350 | 36750 | 36750 | 36750 | 36750 | 10 |
| 299 | 20241025 | 140900 | 4248966850 | 36800 | 36800 | 36850 | 36800 | 106 |
| 300 | 20241025 | 140800 | 4245065900 | 36800 | 36800 | 36800 | 36800 | 10 |
| 301 | 20241025 | 140700 | 4244697900 | 36800 | 36800 | 36800 | 36800 | 596 |
| 302 | 20241025 | 140600 | 4222765100 | 36800 | 36850 | 36850 | 36800 | 50 |
| 303 | 20241025 | 140500 | 4220922850 | 36800 | 36800 | 36850 | 36800 | 113 |
| 304 | 20241025 | 140400 | 4216764200 | 36800 | 36800 | 36800 | 36800 | 259 |
| 305 | 20241025 | 140300 | 4207233000 | 36850 | 36850 | 36850 | 36850 | 52 |
| 306 | 20241025 | 140200 | 4205316800 | 36800 | 36850 | 36850 | 36800 | 117 |
| 307 | 20241025 | 140100 | 4201006200 | 36850 | 36850 | 36950 | 36850 | 125 |
| 308 | 20241025 | 140000 | 4196399850 | 36950 | 36850 | 36950 | 36850 | 114 |
| 309 | 20241025 | 135900 | 4192193750 | 36850 | 36800 | 36900 | 36800 | 37 |
| 310 | 20241025 | 135800 | 4190831100 | 36850 | 36850 | 36850 | 36850 | 153 |
| 311 | 20241025 | 135700 | 4185193050 | 36900 | 36900 | 36900 | 36850 | 54 |
| 312 | 20241025 | 135600 | 4183202450 | 36850 | 36850 | 36900 | 36850 | 166 |
| 313 | 20241025 | 135500 | 4177085000 | 36850 | 36900 | 36950 | 36850 | 775 |
| 314 | 20241025 | 135400 | 4148499600 | 36950 | 36950 | 37000 | 36950 | 84 |
| 315 | 20241025 | 135300 | 4145395050 | 37000 | 36950 | 37000 | 36950 | 112 |
| 316 | 20241025 | 135200 | 4141254100 | 36950 | 36950 | 37000 | 36950 | 56 |
| 317 | 20241025 | 135100 | 4139184850 | 36950 | 36950 | 36950 | 36950 | 450 |
| 318 | 20241025 | 135000 | 4122557350 | 37100 | 37050 | 37100 | 37050 | 105 |
| 319 | 20241025 | 134900 | 4118664500 | 37050 | 36950 | 37050 | 36950 | 406 |
| 320 | 20241025 | 134800 | 4103633300 | 36950 | 36950 | 36950 | 36950 | 42 |
| 321 | 20241025 | 134700 | 4102081400 | 36950 | 36950 | 36950 | 36950 | 230 |
| 322 | 20241025 | 134600 | 4093582900 | 36950 | 36950 | 36950 | 36950 | 10 |
| 323 | 20241025 | 134500 | 4093213400 | 36900 | 36950 | 36950 | 36900 | 126 |
| 324 | 20241025 | 134400 | 4088558400 | 36950 | 36900 | 36950 | 36900 | 29 |
| 325 | 20241025 | 134300 | 4087487800 | 36900 | 36900 | 36950 | 36900 | 18 |
| 326 | 20241025 | 134200 | 4086823050 | 36900 | 37000 | 37000 | 36900 | 459 |
| 327 | 20241025 | 134100 | 4069874000 | 37000 | 37000 | 37000 | 37000 | 5 |
| 328 | 20241025 | 134000 | 4069689000 | 37000 | 36950 | 37000 | 36950 | 12 |
| 329 | 20241025 | 133900 | 4069245550 | 37000 | 36950 | 37000 | 36950 | 147 |
| 330 | 20241025 | 133800 | 4063807050 | 36950 | 36950 | 36950 | 36950 | 14 |
| 331 | 20241025 | 133700 | 4063289750 | 36950 | 36950 | 36950 | 36950 | 11 |
| 332 | 20241025 | 133600 | 4062883300 | 36900 | 36900 | 36900 | 36900 | 23 |
| 333 | 20241025 | 133500 | 4062034600 | 36900 | 36950 | 36950 | 36900 | 73 |
| 334 | 20241025 | 133400 | 4059337400 | 36950 | 36950 | 36950 | 36950 | 208 |
| 335 | 20241025 | 133300 | 4051651800 | 37000 | 36900 | 37000 | 36900 | 72 |
| 336 | 20241025 | 133200 | 4048988950 | 36900 | 36900 | 36950 | 36900 | 88 |
| 337 | 20241025 | 133100 | 4045740150 | 36950 | 37000 | 37000 | 36950 | 15 |
| 338 | 20241025 | 133000 | 4045185850 | 36950 | 36950 | 37050 | 36950 | 145 |
| 339 | 20241025 | 132900 | 4039822650 | 36950 | 36950 | 36950 | 36950 | 86 |
| 340 | 20241025 | 132800 | 4036644950 | 36950 | 36950 | 36950 | 36950 | 434 |
| 341 | 20241025 | 132700 | 4020608650 | 36950 | 37050 | 37050 | 36950 | 318 |
| 342 | 20241025 | 132600 | 4008839700 | 37050 | 37050 | 37050 | 37050 | 10 |
| 343 | 20241025 | 132500 | 4008469200 | 37000 | 37000 | 37000 | 37000 | 83 |
| 344 | 20241025 | 132400 | 4005398200 | 37000 | 36950 | 37000 | 36950 | 68 |
| 345 | 20241025 | 132300 | 4002885250 | 37000 | 37050 | 37050 | 37000 | 612 |
| 346 | 20241025 | 132200 | 3980238250 | 37050 | 37050 | 37050 | 37050 | 141 |
| 347 | 20241025 | 132100 | 3975014200 | 37150 | 37100 | 37150 | 37050 | 9 |
| 348 | 20241025 | 132000 | 3974680500 | 37050 | 37200 | 37200 | 37050 | 829 |
| 349 | 20241025 | 131900 | 3943939100 | 37200 | 37200 | 37200 | 37100 | 33 |
| 350 | 20241025 | 131800 | 3942714200 | 37200 | 37150 | 37250 | 37050 | 612 |
| 351 | 20241025 | 131700 | 3919992700 | 37250 | 37250 | 37300 | 37250 | 33 |
| 352 | 20241025 | 131600 | 3918762350 | 37300 | 37350 | 37350 | 37200 | 178 |
| 353 | 20241025 | 131500 | 3912134650 | 37350 | 37150 | 37350 | 37150 | 2 |
| 354 | 20241025 | 131400 | 3912060150 | 37350 | 37200 | 37400 | 37150 | 486 |
| 355 | 20241025 | 131300 | 3893977900 | 37350 | 37200 | 37350 | 37200 | 138 |
| 356 | 20241025 | 131200 | 3888844000 | 37400 | 37350 | 37400 | 37350 | 7 |
| 357 | 20241025 | 131100 | 3888582450 | 37400 | 37550 | 37550 | 37200 | 1516 |
| 358 | 20241025 | 131000 | 3832035350 | 37400 | 37550 | 37600 | 37400 | 402 |
| 359 | 20241025 | 130900 | 3816974800 | 37600 | 37550 | 37600 | 37550 | 24 |
| 360 | 20241025 | 130800 | 3816072900 | 37550 | 37600 | 37600 | 37550 | 160 |
| 361 | 20241025 | 130700 | 3810059850 | 37600 | 37600 | 37600 | 37550 | 95 |
| 362 | 20241025 | 130600 | 3806489000 | 37600 | 37600 | 37600 | 37550 | 180 |
| 363 | 20241025 | 130500 | 3799722350 | 37550 | 37550 | 37600 | 37550 | 353 |
| 364 | 20241025 | 130400 | 3786461700 | 37550 | 37550 | 37550 | 37500 | 177 |
| 365 | 20241025 | 130300 | 3779815900 | 37500 | 37550 | 37550 | 37400 | 280 |
| 366 | 20241025 | 130200 | 3769320500 | 37450 | 37450 | 37550 | 37400 | 39 |
| 367 | 20241025 | 130100 | 3767858950 | 37500 | 37450 | 37500 | 37450 | 496 |
| 368 | 20241025 | 130000 | 3749260500 | 37450 | 37450 | 37500 | 37400 | 857 |
| 369 | 20241025 | 125900 | 3717176550 | 37500 | 37550 | 37550 | 37450 | 241 |
| 370 | 20241025 | 125800 | 3708133500 | 37500 | 37500 | 37550 | 37500 | 148 |
| 371 | 20241025 | 125700 | 3702580350 | 37500 | 37550 | 37550 | 37500 | 138 |
| 372 | 20241025 | 125600 | 3697399750 | 37550 | 37500 | 37550 | 37450 | 622 |
| 373 | 20241025 | 125500 | 3674070950 | 37500 | 37500 | 37500 | 37450 | 236 |
| 374 | 20241025 | 125400 | 3665228250 | 37500 | 37550 | 37600 | 37450 | 838 |
| 375 | 20241025 | 125300 | 3633793150 | 37550 | 37550 | 37600 | 37550 | 306 |
| 376 | 20241025 | 125200 | 3622302700 | 37600 | 37600 | 37600 | 37550 | 142 |
| 377 | 20241025 | 125100 | 3616966900 | 37600 | 37600 | 37600 | 37500 | 351 |
| 378 | 20241025 | 125000 | 3603780600 | 37600 | 37600 | 37600 | 37600 | 85 |
| 379 | 20241025 | 124900 | 3600584600 | 37600 | 37550 | 37600 | 37500 | 514 |
| 380 | 20241025 | 124800 | 3581272300 | 37550 | 37650 | 37650 | 37550 | 680 |
| 381 | 20241025 | 124700 | 3555719550 | 37700 | 37650 | 37700 | 37600 | 201 |
| 382 | 20241025 | 124600 | 3548150950 | 37650 | 37650 | 37700 | 37650 | 348 |
| 383 | 20241025 | 124500 | 3535048700 | 37650 | 37700 | 37700 | 37650 | 186 |
| 384 | 20241025 | 124400 | 3528037400 | 37750 | 37700 | 37750 | 37650 | 247 |
| 385 | 20241025 | 124300 | 3518725600 | 37650 | 37700 | 37700 | 37650 | 868 |
| 386 | 20241025 | 124200 | 3486015100 | 37700 | 37700 | 37700 | 37650 | 216 |
| 387 | 20241025 | 124100 | 3477872950 | 37700 | 37700 | 37700 | 37700 | 103 |
| 388 | 20241025 | 124000 | 3473989850 | 37650 | 37700 | 37700 | 37650 | 99 |
| 389 | 20241025 | 123900 | 3470258150 | 37700 | 37750 | 37750 | 37700 | 271 |
| 390 | 20241025 | 123800 | 3460040700 | 37750 | 37750 | 37750 | 37700 | 185 |
| 391 | 20241025 | 123700 | 3453057450 | 37750 | 37700 | 37750 | 37700 | 111 |
| 392 | 20241025 | 123600 | 3448867350 | 37700 | 37700 | 37750 | 37700 | 176 |
| 393 | 20241025 | 123500 | 3442228950 | 37700 | 37700 | 37700 | 37650 | 506 |
| 394 | 20241025 | 123400 | 3423152900 | 37700 | 37750 | 37750 | 37650 | 515 |
| 395 | 20241025 | 123300 | 3403732300 | 37750 | 37750 | 37750 | 37700 | 171 |
| 396 | 20241025 | 123200 | 3397279400 | 37750 | 37750 | 37750 | 37750 | 254 |
| 397 | 20241025 | 123100 | 3387690900 | 37750 | 37800 | 37800 | 37750 | 251 |
| 398 | 20241025 | 123000 | 3378206450 | 37800 | 37800 | 37800 | 37750 | 191 |
| 399 | 20241025 | 122900 | 3370986800 | 37800 | 37800 | 37800 | 37750 | 68 |
| 400 | 20241025 | 122800 | 3368417100 | 37800 | 37750 | 37800 | 37750 | 403 |
| 401 | 20241025 | 122700 | 3353200800 | 37750 | 37800 | 37800 | 37700 | 85 |
| 402 | 20241025 | 122600 | 3349991800 | 37800 | 37750 | 37800 | 37750 | 456 |
| 403 | 20241025 | 122500 | 3332775550 | 37700 | 37650 | 37700 | 37650 | 173 |
| 404 | 20241025 | 122400 | 3326256400 | 37700 | 37700 | 37700 | 37650 | 139 |
| 405 | 20241025 | 122300 | 3321016300 | 37650 | 37700 | 37750 | 37650 | 1079 |
| 406 | 20241025 | 122200 | 3280331050 | 37700 | 37600 | 37700 | 37600 | 353 |
| 407 | 20241025 | 122100 | 3267024400 | 37700 | 37550 | 37750 | 37450 | 1712 |
| 408 | 20241025 | 122000 | 3202775000 | 37600 | 37750 | 37800 | 37500 | 1477 |
| 409 | 20241025 | 121900 | 3147132850 | 37750 | 37750 | 37800 | 37700 | 292 |
| 410 | 20241025 | 121800 | 3136111350 | 37750 | 37650 | 37750 | 37650 | 1116 |
| 411 | 20241025 | 121700 | 3094025700 | 37650 | 37700 | 37700 | 37650 | 360 |
| 412 | 20241025 | 121600 | 3080454150 | 37700 | 37600 | 37700 | 37600 | 457 |
| 413 | 20241025 | 121500 | 3063251250 | 37550 | 37600 | 37600 | 37550 | 188 |
| 414 | 20241025 | 121400 | 3056182550 | 37550 | 37600 | 37650 | 37500 | 1053 |
| 415 | 20241025 | 121300 | 3016620950 | 37600 | 37500 | 37600 | 37500 | 206 |
| 416 | 20241025 | 121200 | 3008879500 | 37500 | 37550 | 37600 | 37500 | 220 |
| 417 | 20241025 | 121100 | 3000616300 | 37600 | 37550 | 37600 | 37550 | 242 |
| 418 | 20241025 | 121000 | 2991522550 | 37600 | 37550 | 37600 | 37500 | 327 |
| 419 | 20241025 | 120900 | 2979243550 | 37500 | 37550 | 37550 | 37500 | 167 |
| 420 | 20241025 | 120800 | 2972976150 | 37550 | 37450 | 37550 | 37450 | 1676 |
| 421 | 20241025 | 120700 | 2910150650 | 37400 | 37500 | 37500 | 37400 | 1568 |
| 422 | 20241025 | 120600 | 2851356350 | 37500 | 37450 | 37500 | 37450 | 330 |
| 423 | 20241025 | 120500 | 2838993600 | 37450 | 37500 | 37500 | 37400 | 143 |
| 424 | 20241025 | 120400 | 2833635650 | 37450 | 37450 | 37500 | 37450 | 558 |
| 425 | 20241025 | 120300 | 2812735450 | 37450 | 37450 | 37450 | 37400 | 402 |
| 426 | 20241025 | 120200 | 2797681000 | 37450 | 37450 | 37450 | 37400 | 209 |
| 427 | 20241025 | 120100 | 2789855850 | 37400 | 37400 | 37450 | 37400 | 137 |
| 428 | 20241025 | 120000 | 2784729800 | 37400 | 37450 | 37450 | 37350 | 627 |
| 429 | 20241025 | 115900 | 2761295500 | 37350 | 37450 | 37500 | 37350 | 3454 |
| 430 | 20241025 | 115800 | 2631965950 | 37500 | 37500 | 37500 | 37450 | 226 |
| 431 | 20241025 | 115700 | 2623492400 | 37450 | 37400 | 37500 | 37400 | 655 |
| 432 | 20241025 | 115600 | 2598957600 | 37450 | 37500 | 37500 | 37450 | 457 |
| 433 | 20241025 | 115500 | 2581830500 | 37450 | 37400 | 37500 | 37400 | 487 |
| 434 | 20241025 | 115400 | 2563589150 | 37450 | 37450 | 37450 | 37400 | 191 |
| 435 | 20241025 | 115300 | 2556440800 | 37450 | 37400 | 37450 | 37400 | 248 |
| 436 | 20241025 | 115200 | 2547154200 | 37400 | 37450 | 37450 | 37350 | 482 |
| 437 | 20241025 | 115100 | 2529124000 | 37450 | 37300 | 37450 | 37300 | 1766 |
| 438 | 20241025 | 115000 | 2463129700 | 37300 | 37400 | 37400 | 37300 | 416 |
| 439 | 20241025 | 114900 | 2447595450 | 37350 | 37350 | 37400 | 37350 | 421 |
| 440 | 20241025 | 114800 | 2431864100 | 37350 | 37350 | 37350 | 37300 | 969 |
| 441 | 20241025 | 114700 | 2395676050 | 37350 | 37300 | 37350 | 37250 | 1072 |
| 442 | 20241025 | 114600 | 2355667950 | 37350 | 37300 | 37350 | 37300 | 1977 |
| 443 | 20241025 | 114500 | 2281910150 | 37300 | 37200 | 37300 | 37150 | 730 |
| 444 | 20241025 | 114400 | 2254733000 | 37200 | 37200 | 37250 | 37200 | 1001 |
| 445 | 20241025 | 114300 | 2217456650 | 37200 | 37150 | 37200 | 37150 | 527 |
| 446 | 20241025 | 114200 | 2197862950 | 37150 | 37100 | 37150 | 37100 | 93 |
| 447 | 20241025 | 114100 | 2194409000 | 37150 | 37150 | 37150 | 37100 | 246 |
| 448 | 20241025 | 114000 | 2185271050 | 37150 | 37150 | 37150 | 37100 | 147 |
| 449 | 20241025 | 113900 | 2179810500 | 37150 | 37150 | 37150 | 37100 | 738 |
| 450 | 20241025 | 113800 | 2152394300 | 37150 | 37150 | 37150 | 37100 | 340 |
| 451 | 20241025 | 113700 | 2139764650 | 37150 | 37100 | 37150 | 37000 | 933 |
| 452 | 20241025 | 113600 | 2105175350 | 37050 | 37100 | 37100 | 37050 | 290 |
| 453 | 20241025 | 113500 | 2094420550 | 37100 | 37100 | 37100 | 37050 | 151 |
| 454 | 20241025 | 113400 | 2088818550 | 37100 | 37100 | 37100 | 37050 | 152 |
| 455 | 20241025 | 113300 | 2083179850 | 37100 | 37000 | 37100 | 36950 | 283 |
| 456 | 20241025 | 113200 | 2072699700 | 37050 | 37100 | 37100 | 37050 | 341 |
| 457 | 20241025 | 113100 | 2060057700 | 37100 | 37050 | 37100 | 37000 | 490 |
| 458 | 20241025 | 113000 | 2041903550 | 37050 | 37050 | 37100 | 37050 | 435 |
| 459 | 20241025 | 112900 | 2025784000 | 37100 | 37000 | 37100 | 37000 | 1486 |
| 460 | 20241025 | 112800 | 1970786700 | 37000 | 36950 | 37050 | 36900 | 2059 |
| 461 | 20241025 | 112700 | 1894656400 | 36950 | 36950 | 36950 | 36900 | 199 |
| 462 | 20241025 | 112600 | 1887304350 | 36900 | 36900 | 36900 | 36900 | 257 |
| 463 | 20241025 | 112500 | 1877821050 | 36900 | 36900 | 36950 | 36850 | 138 |
| 464 | 20241025 | 112400 | 1872727800 | 36900 | 36950 | 36950 | 36900 | 175 |
| 465 | 20241025 | 112300 | 1866270050 | 36950 | 36900 | 36950 | 36900 | 678 |
| 466 | 20241025 | 112200 | 1841249600 | 36900 | 36900 | 36950 | 36900 | 197 |
| 467 | 20241025 | 112100 | 1833978400 | 36900 | 36900 | 36950 | 36900 | 144 |
| 468 | 20241025 | 112000 | 1828659700 | 36900 | 36950 | 36950 | 36800 | 85 |
| 469 | 20241025 | 111900 | 1825522450 | 36950 | 36900 | 36950 | 36900 | 46 |
| 470 | 20241025 | 111800 | 1823822850 | 36900 | 36950 | 36950 | 36900 | 129 |
| 471 | 20241025 | 111700 | 1819057200 | 36950 | 36900 | 36950 | 36900 | 172 |
| 472 | 20241025 | 111600 | 1812704800 | 36900 | 36950 | 36950 | 36900 | 649 |
| 473 | 20241025 | 111500 | 1788729700 | 36900 | 36950 | 36950 | 36850 | 562 |
| 474 | 20241025 | 111400 | 1767991950 | 36900 | 36950 | 36950 | 36900 | 120 |
| 475 | 20241025 | 111300 | 1763558800 | 36950 | 36900 | 36950 | 36900 | 102 |
| 476 | 20241025 | 111200 | 1759791200 | 36900 | 36950 | 36950 | 36850 | 143 |
| 477 | 20241025 | 111100 | 1754514650 | 36900 | 36850 | 36900 | 36850 | 1551 |
| 478 | 20241025 | 111000 | 1697284950 | 36850 | 36800 | 36900 | 36750 | 1469 |
| 479 | 20241025 | 110900 | 1643186200 | 36800 | 36750 | 36800 | 36750 | 108 |
| 480 | 20241025 | 110800 | 1639213800 | 36800 | 36800 | 36800 | 36750 | 101 |
| 481 | 20241025 | 110700 | 1635497250 | 36850 | 36800 | 36850 | 36750 | 266 |
| 482 | 20241025 | 110600 | 1625707800 | 36800 | 36800 | 36800 | 36800 | 124 |
| 483 | 20241025 | 110500 | 1621144600 | 36800 | 36750 | 36800 | 36700 | 174 |
| 484 | 20241025 | 110400 | 1614747850 | 36750 | 36750 | 36750 | 36750 | 234 |
| 485 | 20241025 | 110300 | 1606148350 | 36800 | 36750 | 36800 | 36750 | 346 |
| 486 | 20241025 | 110200 | 1593429650 | 36750 | 36700 | 36750 | 36700 | 164 |
| 487 | 20241025 | 110100 | 1587405750 | 36700 | 36800 | 36800 | 36700 | 140 |
| 488 | 20241025 | 110000 | 1582258800 | 36800 | 36750 | 36800 | 36750 | 216 |
| 489 | 20241025 | 105900 | 1574312550 | 36750 | 36750 | 36750 | 36750 | 29 |
| 490 | 20241025 | 105800 | 1573246800 | 36750 | 36800 | 36800 | 36700 | 113 |
| 491 | 20241025 | 105700 | 1569092050 | 36800 | 36700 | 36800 | 36700 | 917 |
| 492 | 20241025 | 105600 | 1535397150 | 36700 | 36650 | 36700 | 36650 | 112 |
| 493 | 20241025 | 105500 | 1531287650 | 36700 | 36600 | 36700 | 36600 | 42 |
| 494 | 20241025 | 105400 | 1529747850 | 36700 | 36700 | 36700 | 36650 | 55 |
| 495 | 20241025 | 105300 | 1527729850 | 36550 | 36700 | 36700 | 36550 | 67 |
| 496 | 20241025 | 105200 | 1525272950 | 36700 | 36700 | 36700 | 36650 | 161 |
| 497 | 20241025 | 105100 | 1519366450 | 36700 | 36650 | 36700 | 36650 | 22 |
| 498 | 20241025 | 105000 | 1518559500 | 36700 | 36700 | 36700 | 36650 | 95 |
| 499 | 20241025 | 104900 | 1515074650 | 36650 | 36600 | 36650 | 36550 | 256 |
| 500 | 20241025 | 104800 | 1505701000 | 36550 | 36550 | 36600 | 36550 | 99 |
| 501 | 20241025 | 104700 | 1502078700 | 36550 | 36600 | 36600 | 36550 | 152 |
| 502 | 20241025 | 104600 | 1496520200 | 36550 | 36600 | 36600 | 36550 | 105 |
| 503 | 20241025 | 104500 | 1492679800 | 36550 | 36500 | 36550 | 36500 | 60 |
| 504 | 20241025 | 104400 | 1490486850 | 36600 | 36600 | 36600 | 36600 | 57 |
| 505 | 20241025 | 104300 | 1488400650 | 36500 | 36550 | 36600 | 36500 | 343 |
| 506 | 20241025 | 104200 | 1475862350 | 36600 | 36600 | 36600 | 36600 | 230 |
| 507 | 20241025 | 104100 | 1467444350 | 36600 | 36700 | 36700 | 36600 | 99 |
| 508 | 20241025 | 104000 | 1463814300 | 36650 | 36650 | 36650 | 36650 | 64 |
| 509 | 20241025 | 103900 | 1461468700 | 36650 | 36650 | 36650 | 36650 | 58 |
| 510 | 20241025 | 103800 | 1459343000 | 36650 | 36350 | 36650 | 36350 | 1447 |
| 511 | 20241025 | 103700 | 1406536400 | 36400 | 36400 | 36400 | 36400 | 290 |
| 512 | 20241025 | 103600 | 1395980400 | 36450 | 36400 | 36450 | 36400 | 93 |
| 513 | 20241025 | 103500 | 1392592550 | 36400 | 36400 | 36400 | 36300 | 406 |
| 514 | 20241025 | 103400 | 1377843250 | 36400 | 36350 | 36450 | 36300 | 850 |
| 515 | 20241025 | 103300 | 1346933650 | 36400 | 36400 | 36400 | 36400 | 107 |
| 516 | 20241025 | 103200 | 1343038850 | 36400 | 36450 | 36500 | 36400 | 136 |
| 517 | 20241025 | 103100 | 1338080450 | 36450 | 36450 | 36500 | 36400 | 285 |
| 518 | 20241025 | 103000 | 1327700200 | 36500 | 36500 | 36550 | 36500 | 64 |
| 519 | 20241025 | 102900 | 1325362100 | 36500 | 36650 | 36650 | 36500 | 720 |
| 520 | 20241025 | 102800 | 1299055300 | 36650 | 36550 | 36700 | 36550 | 414 |
| 521 | 20241025 | 102700 | 1283909400 | 36550 | 36700 | 36700 | 36550 | 2411 |
| 522 | 20241025 | 102600 | 1195701550 | 36700 | 36750 | 36800 | 36700 | 218 |
| 523 | 20241025 | 102500 | 1187695950 | 36700 | 36700 | 36700 | 36650 | 400 |
| 524 | 20241025 | 102400 | 1173026000 | 36650 | 36700 | 36750 | 36650 | 186 |
| 525 | 20241025 | 102300 | 1166203050 | 36750 | 36800 | 36800 | 36700 | 742 |
| 526 | 20241025 | 102200 | 1138898200 | 36800 | 36800 | 36850 | 36800 | 120 |
| 527 | 20241025 | 102100 | 1134479000 | 36850 | 36700 | 36850 | 36600 | 650 |
| 528 | 20241025 | 102000 | 1110643050 | 36650 | 36800 | 36800 | 36650 | 64 |
| 529 | 20241025 | 101900 | 1108289250 | 36800 | 36750 | 36850 | 36750 | 546 |
| 530 | 20241025 | 101800 | 1088197850 | 36750 | 36750 | 36750 | 36650 | 224 |
| 531 | 20241025 | 101700 | 1079969150 | 36750 | 36700 | 36750 | 36650 | 318 |
| 532 | 20241025 | 101600 | 1068305250 | 36700 | 36750 | 36750 | 36650 | 192 |
| 533 | 20241025 | 101500 | 1061254900 | 36750 | 36750 | 36750 | 36750 | 96 |
| 534 | 20241025 | 101400 | 1057726900 | 36750 | 36700 | 36750 | 36700 | 97 |
| 535 | 20241025 | 101300 | 1054163950 | 36700 | 36750 | 36750 | 36700 | 194 |
| 536 | 20241025 | 101200 | 1047041550 | 36700 | 36750 | 36750 | 36700 | 110 |
| 537 | 20241025 | 101100 | 1042999550 | 36750 | 36750 | 36750 | 36700 | 113 |
| 538 | 20241025 | 101000 | 1038848800 | 36800 | 36750 | 36800 | 36750 | 180 |
| 539 | 20241025 | 100900 | 1032230300 | 36750 | 36800 | 36800 | 36750 | 32 |
| 540 | 20241025 | 100800 | 1031054250 | 36750 | 36750 | 36750 | 36600 | 543 |
| 541 | 20241025 | 100700 | 1011162400 | 36750 | 36700 | 36750 | 36700 | 529 |
| 542 | 20241025 | 100600 | 991733850 | 36700 | 36700 | 36700 | 36700 | 109 |
| 543 | 20241025 | 100500 | 987733550 | 36700 | 36700 | 36700 | 36650 | 108 |
| 544 | 20241025 | 100400 | 983770450 | 36700 | 36700 | 36750 | 36650 | 193 |
| 545 | 20241025 | 100300 | 976691000 | 36750 | 36750 | 36750 | 36650 | 189 |
| 546 | 20241025 | 100200 | 969751650 | 36750 | 36700 | 36750 | 36700 | 197 |
| 547 | 20241025 | 100100 | 962519400 | 36700 | 36750 | 36750 | 36700 | 82 |
| 548 | 20241025 | 100000 | 959506900 | 36700 | 36700 | 36750 | 36650 | 393 |
| 549 | 20241025 | 095900 | 945085650 | 36700 | 36600 | 36700 | 36550 | 369 |
| 550 | 20241025 | 095800 | 931573050 | 36550 | 36550 | 36550 | 36550 | 16 |
| 551 | 20241025 | 095700 | 930988250 | 36600 | 36550 | 36600 | 36550 | 64 |
| 552 | 20241025 | 095600 | 928646900 | 36550 | 36500 | 36550 | 36500 | 76 |
| 553 | 20241025 | 095500 | 925872100 | 36500 | 36600 | 36600 | 36500 | 61 |
| 554 | 20241025 | 095400 | 923641200 | 36600 | 36500 | 36600 | 36500 | 71 |
| 555 | 20241025 | 095300 | 921044200 | 36500 | 36650 | 36700 | 36500 | 161 |
| 556 | 20241025 | 095200 | 915145950 | 36500 | 36700 | 36700 | 36500 | 308 |
| 557 | 20241025 | 095100 | 903844600 | 36700 | 36550 | 36700 | 36550 | 440 |
| 558 | 20241025 | 095000 | 887734750 | 36550 | 36550 | 36550 | 36500 | 170 |
| 559 | 20241025 | 094900 | 881523750 | 36550 | 36550 | 36600 | 36550 | 243 |
| 560 | 20241025 | 094800 | 872640000 | 36550 | 36550 | 36650 | 36500 | 460 |
| 561 | 20241025 | 094700 | 855811400 | 36600 | 36600 | 36600 | 36600 | 76 |
| 562 | 20241025 | 094600 | 853029800 | 36600 | 36650 | 36650 | 36600 | 135 |
| 563 | 20241025 | 094500 | 848086700 | 36450 | 36650 | 36650 | 36450 | 749 |
| 564 | 20241025 | 094400 | 820732150 | 36650 | 36650 | 36700 | 36600 | 223 |
| 565 | 20241025 | 094300 | 812559100 | 36650 | 36700 | 36700 | 36600 | 62 |
| 566 | 20241025 | 094200 | 810285150 | 36700 | 36600 | 36700 | 36600 | 76 |
| 567 | 20241025 | 094100 | 807499900 | 36650 | 36650 | 36650 | 36650 | 105 |
| 568 | 20241025 | 094000 | 803651650 | 36650 | 36750 | 36750 | 36650 | 408 |
| 569 | 20241025 | 093900 | 788660200 | 36700 | 36750 | 36750 | 36700 | 306 |
| 570 | 20241025 | 093800 | 777427900 | 36750 | 36700 | 36750 | 36650 | 60 |
| 571 | 20241025 | 093700 | 775225900 | 36600 | 36700 | 36700 | 36600 | 186 |
| 572 | 20241025 | 093600 | 768408700 | 36700 | 36750 | 36750 | 36600 | 270 |
| 573 | 20241025 | 093500 | 758490600 | 36750 | 36700 | 36750 | 36600 | 140 |
| 574 | 20241025 | 093400 | 753348050 | 36700 | 36700 | 36750 | 36650 | 439 |
| 575 | 20241025 | 093300 | 737245300 | 36750 | 36650 | 36750 | 36650 | 345 |
| 576 | 20241025 | 093200 | 724596550 | 36700 | 36700 | 36750 | 36650 | 408 |
| 577 | 20241025 | 093100 | 709626550 | 36700 | 36700 | 36750 | 36700 | 426 |
| 578 | 20241025 | 093000 | 693989450 | 36650 | 36550 | 36700 | 36550 | 3242 |
| 579 | 20241025 | 092900 | 575335050 | 36550 | 36550 | 36650 | 36550 | 357 |
| 580 | 20241025 | 092800 | 562273400 | 36550 | 36300 | 36550 | 36300 | 531 |
| 581 | 20241025 | 092700 | 542897500 | 36400 | 36350 | 36400 | 36300 | 538 |
| 582 | 20241025 | 092600 | 523356550 | 36350 | 36350 | 36350 | 36300 | 697 |
| 583 | 20241025 | 092500 | 498036100 | 36350 | 36400 | 36400 | 36350 | 25 |
| 584 | 20241025 | 092400 | 497127200 | 36400 | 36450 | 36450 | 36300 | 515 |
| 585 | 20241025 | 092300 | 478420400 | 36450 | 36350 | 36450 | 36300 | 140 |
| 586 | 20241025 | 092200 | 473327500 | 36450 | 36300 | 36450 | 36300 | 344 |
| 587 | 20241025 | 092100 | 460804300 | 36300 | 36450 | 36450 | 36300 | 1056 |
| 588 | 20241025 | 092000 | 422414950 | 36550 | 36550 | 36550 | 36550 | 50 |
| 589 | 20241025 | 091900 | 420587450 | 36550 | 36400 | 36550 | 36400 | 23 |
| 590 | 20241025 | 091800 | 419748800 | 36550 | 36550 | 36600 | 36350 | 704 |
| 591 | 20241025 | 091700 | 394122500 | 36550 | 36650 | 36650 | 36550 | 182 |
| 592 | 20241025 | 091600 | 387469250 | 36650 | 36600 | 36650 | 36600 | 75 |
| 593 | 20241025 | 091500 | 384721650 | 36600 | 36600 | 36600 | 36600 | 298 |
| 594 | 20241025 | 091400 | 373814850 | 36500 | 36550 | 36650 | 36500 | 301 |
| 595 | 20241025 | 091300 | 362800050 | 36500 | 36500 | 36500 | 36500 | 67 |
| 596 | 20241025 | 091200 | 360354550 | 36500 | 36300 | 36500 | 36300 | 206 |
| 597 | 20241025 | 091100 | 352852300 | 36300 | 36350 | 36350 | 36300 | 468 |
| 598 | 20241025 | 091000 | 335858100 | 36350 | 36400 | 36400 | 36350 | 32 |
| 599 | 20241025 | 090900 | 334694850 | 36300 | 36400 | 36400 | 36300 | 183 |
| 600 | 20241025 | 090800 | 328042350 | 36400 | 36350 | 36450 | 36350 | 303 |
| 601 | 20241025 | 090700 | 317001100 | 36400 | 36500 | 36550 | 36300 | 1041 |
| 602 | 20241025 | 090600 | 279104200 | 36450 | 36550 | 36600 | 36450 | 1153 |
| 603 | 20241025 | 090500 | 236972450 | 36550 | 36700 | 36700 | 36550 | 455 |
| 604 | 20241025 | 090400 | 220311400 | 36650 | 36650 | 36750 | 36650 | 370 |
| 605 | 20241025 | 090300 | 206737400 | 36750 | 36950 | 36950 | 36700 | 876 |
| 606 | 20241025 | 090200 | 174531750 | 36950 | 36950 | 37000 | 36850 | 809 |
| 607 | 20241025 | 090100 | 144643450 | 37000 | 37100 | 37150 | 36950 | 1828 |
| 608 | 20241025 | 090000 | 76953100 | 37100 | 36700 | 37100 | 36700 | 2087 |