32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 191700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 1406 |
| 3 | 20241023 | 191600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 4 | 20241023 | 191500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 5 | 20241023 | 191400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 6 | 20241023 | 191300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 7 | 20241023 | 191200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 8 | 20241023 | 191100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 9 | 20241023 | 191000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 10 | 20241023 | 190900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 11 | 20241023 | 190800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 12 | 20241023 | 190700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 13 | 20241023 | 190600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 14 | 20241023 | 190500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 15 | 20241023 | 190400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 16 | 20241023 | 190300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 17 | 20241023 | 190200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 18 | 20241023 | 190100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 19 | 20241023 | 190000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 20 | 20241023 | 185900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 21 | 20241023 | 185800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 22 | 20241023 | 185700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 23 | 20241023 | 185600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 24 | 20241023 | 185500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 25 | 20241023 | 185400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 26 | 20241023 | 185300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 27 | 20241023 | 185200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 28 | 20241023 | 185100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 29 | 20241023 | 185000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 30 | 20241023 | 184900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 31 | 20241023 | 184800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 32 | 20241023 | 184700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 1406 |
| 33 | 20241023 | 184600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 34 | 20241023 | 184500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 35 | 20241023 | 184400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 36 | 20241023 | 184300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 37 | 20241023 | 184200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 38 | 20241023 | 184100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 39 | 20241023 | 184000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 40 | 20241023 | 183900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 41 | 20241023 | 183800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 42 | 20241023 | 183700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 43 | 20241023 | 183600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 44 | 20241023 | 183500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 45 | 20241023 | 183400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 46 | 20241023 | 183300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 47 | 20241023 | 183200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 48 | 20241023 | 183100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 49 | 20241023 | 183000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 50 | 20241023 | 182900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 51 | 20241023 | 182800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 52 | 20241023 | 182700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 53 | 20241023 | 182600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 54 | 20241023 | 182500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 55 | 20241023 | 182400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 56 | 20241023 | 182300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 57 | 20241023 | 182200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 58 | 20241023 | 182100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 59 | 20241023 | 182000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 60 | 20241023 | 181900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 61 | 20241023 | 181800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 62 | 20241023 | 181700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 1406 |
| 63 | 20241023 | 181600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 64 | 20241023 | 181500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 65 | 20241023 | 181400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 66 | 20241023 | 181300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 67 | 20241023 | 181200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 68 | 20241023 | 181100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 69 | 20241023 | 181000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 70 | 20241023 | 180900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 71 | 20241023 | 180800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 72 | 20241023 | 180700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 73 | 20241023 | 180600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 74 | 20241023 | 180500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 75 | 20241023 | 180400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 76 | 20241023 | 180300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 77 | 20241023 | 180200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 78 | 20241023 | 180100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 79 | 20241023 | 180000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 80 | 20241023 | 175900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 81 | 20241023 | 175800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 82 | 20241023 | 175700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 83 | 20241023 | 175600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 84 | 20241023 | 175500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 85 | 20241023 | 175400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 86 | 20241023 | 175300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 87 | 20241023 | 175200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 88 | 20241023 | 175100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 89 | 20241023 | 175000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 90 | 20241023 | 174900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 91 | 20241023 | 174800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 92 | 20241023 | 174700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 1406 |
| 93 | 20241023 | 174600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 94 | 20241023 | 174500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 95 | 20241023 | 174400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 96 | 20241023 | 174300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 97 | 20241023 | 174200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 98 | 20241023 | 174100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 99 | 20241023 | 174000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 100 | 20241023 | 173900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 101 | 20241023 | 173800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 102 | 20241023 | 173700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 103 | 20241023 | 173600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 104 | 20241023 | 173500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 105 | 20241023 | 173400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 106 | 20241023 | 173300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 107 | 20241023 | 173200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 108 | 20241023 | 173100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 109 | 20241023 | 173000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 110 | 20241023 | 172900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 111 | 20241023 | 172800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 112 | 20241023 | 172700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 113 | 20241023 | 172600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 114 | 20241023 | 172500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 115 | 20241023 | 172400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 116 | 20241023 | 172300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 117 | 20241023 | 172200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 118 | 20241023 | 172100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 119 | 20241023 | 172000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 120 | 20241023 | 171900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 121 | 20241023 | 171800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 122 | 20241023 | 171700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 1406 |
| 123 | 20241023 | 171600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 124 | 20241023 | 171500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 125 | 20241023 | 171400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 126 | 20241023 | 171300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 127 | 20241023 | 171200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 128 | 20241023 | 171100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 129 | 20241023 | 171000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 130 | 20241023 | 170900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 131 | 20241023 | 170800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 132 | 20241023 | 170700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 133 | 20241023 | 170600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 134 | 20241023 | 170500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 135 | 20241023 | 170400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 136 | 20241023 | 170300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 137 | 20241023 | 170200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 138 | 20241023 | 170100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 139 | 20241023 | 170000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 140 | 20241023 | 165900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 141 | 20241023 | 165800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 142 | 20241023 | 165700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 143 | 20241023 | 165600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 144 | 20241023 | 165500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 145 | 20241023 | 165400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 146 | 20241023 | 165300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 147 | 20241023 | 165200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 148 | 20241023 | 165100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 149 | 20241023 | 165000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 150 | 20241023 | 164900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 151 | 20241023 | 164800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 152 | 20241023 | 164700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 1406 |
| 153 | 20241023 | 164600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 154 | 20241023 | 164500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 155 | 20241023 | 164400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 156 | 20241023 | 164300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 157 | 20241023 | 164200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 158 | 20241023 | 164100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 159 | 20241023 | 164000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 160 | 20241023 | 163900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 161 | 20241023 | 163800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 162 | 20241023 | 163700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 163 | 20241023 | 163600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 164 | 20241023 | 163500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 165 | 20241023 | 163400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 166 | 20241023 | 163300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 167 | 20241023 | 163200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 168 | 20241023 | 163100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 169 | 20241023 | 163000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 170 | 20241023 | 162900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 171 | 20241023 | 162800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 172 | 20241023 | 162700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 173 | 20241023 | 162600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 174 | 20241023 | 162500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 175 | 20241023 | 162400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 176 | 20241023 | 162300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 177 | 20241023 | 162200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 178 | 20241023 | 162100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 179 | 20241023 | 162000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 180 | 20241023 | 161900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 181 | 20241023 | 161800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 182 | 20241023 | 161700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 1406 |
| 183 | 20241023 | 161600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 184 | 20241023 | 161500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 185 | 20241023 | 161400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 186 | 20241023 | 161300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 187 | 20241023 | 161200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 188 | 20241023 | 161100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 189 | 20241023 | 161000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 190 | 20241023 | 160900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 191 | 20241023 | 160800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 192 | 20241023 | 160700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 193 | 20241023 | 160600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 194 | 20241023 | 160500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 195 | 20241023 | 160400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 196 | 20241023 | 160300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 197 | 20241023 | 160200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 198 | 20241023 | 160100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 199 | 20241023 | 160000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 200 | 20241023 | 155900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 201 | 20241023 | 155800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 202 | 20241023 | 155700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 203 | 20241023 | 155600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 204 | 20241023 | 155500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 205 | 20241023 | 155400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 206 | 20241023 | 155300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 207 | 20241023 | 155200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 208 | 20241023 | 155100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 209 | 20241023 | 155000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 210 | 20241023 | 154900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 211 | 20241023 | 154800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 212 | 20241023 | 154700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 1406 |
| 213 | 20241023 | 154600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 214 | 20241023 | 154500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 215 | 20241023 | 154400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 216 | 20241023 | 154300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 217 | 20241023 | 154200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 218 | 20241023 | 154100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 219 | 20241023 | 154000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 220 | 20241023 | 153900 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 221 | 20241023 | 153800 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 222 | 20241023 | 153700 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 223 | 20241023 | 153600 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 224 | 20241023 | 153500 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 225 | 20241023 | 153400 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 226 | 20241023 | 153300 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 227 | 20241023 | 153200 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 228 | 20241023 | 153100 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 229 | 20241023 | 153000 | 1019875360 | 15770 | 15770 | 15770 | 15770 | 1406 |
| 230 | 20241023 | 152900 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 231 | 20241023 | 152800 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 232 | 20241023 | 152700 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 233 | 20241023 | 152600 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 234 | 20241023 | 152500 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 235 | 20241023 | 152400 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 236 | 20241023 | 152300 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 237 | 20241023 | 152200 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 238 | 20241023 | 152100 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 239 | 20241023 | 152000 | 997702740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 240 | 20241023 | 151900 | 997702740 | 15780 | 15770 | 15780 | 15750 | 226 |
| 241 | 20241023 | 151800 | 994140940 | 15750 | 15770 | 15770 | 15750 | 223 |
| 242 | 20241023 | 151700 | 990626690 | 15760 | 15770 | 15780 | 15760 | 238 |
| 243 | 20241023 | 151600 | 986875330 | 15780 | 15780 | 15780 | 15760 | 74 |
| 244 | 20241023 | 151500 | 985708390 | 15780 | 15770 | 15780 | 15760 | 259 |
| 245 | 20241023 | 151400 | 981621410 | 15770 | 15770 | 15770 | 15770 | 3 |
| 246 | 20241023 | 151300 | 981574100 | 15770 | 15770 | 15770 | 15770 | 3 |
| 247 | 20241023 | 151200 | 981526790 | 15770 | 15760 | 15770 | 15760 | 410 |
| 248 | 20241023 | 151100 | 975061120 | 15770 | 15770 | 15770 | 15760 | 252 |
| 249 | 20241023 | 151000 | 971087100 | 15770 | 15780 | 15780 | 15770 | 117 |
| 250 | 20241023 | 150900 | 969241000 | 15770 | 15770 | 15780 | 15770 | 107 |
| 251 | 20241023 | 150800 | 967553580 | 15770 | 15770 | 15770 | 15770 | 3 |
| 252 | 20241023 | 150700 | 967506270 | 15770 | 15790 | 15790 | 15770 | 1027 |
| 253 | 20241023 | 150600 | 951297190 | 15810 | 15790 | 15810 | 15780 | 61 |
| 254 | 20241023 | 150500 | 950334000 | 15790 | 15790 | 15790 | 15790 | 2 |
| 255 | 20241023 | 150400 | 950302420 | 15810 | 15780 | 15810 | 15780 | 369 |
| 256 | 20241023 | 150300 | 944479570 | 15780 | 15780 | 15780 | 15780 | 2 |
| 257 | 20241023 | 150200 | 944448010 | 15790 | 15780 | 15790 | 15780 | 7 |
| 258 | 20241023 | 150100 | 944337540 | 15790 | 15780 | 15790 | 15780 | 203 |
| 259 | 20241023 | 150000 | 941134190 | 15790 | 15790 | 15790 | 15780 | 22 |
| 260 | 20241023 | 145900 | 940786830 | 15790 | 15790 | 15790 | 15780 | 13 |
| 261 | 20241023 | 145800 | 940581580 | 15780 | 15790 | 15790 | 15780 | 6 |
| 262 | 20241023 | 145700 | 940486870 | 15790 | 15790 | 15790 | 15780 | 200 |
| 263 | 20241023 | 145600 | 937328890 | 15780 | 15780 | 15780 | 15780 | 3 |
| 264 | 20241023 | 145500 | 937281550 | 15780 | 15790 | 15790 | 15780 | 78 |
| 265 | 20241023 | 145400 | 936049950 | 15790 | 15790 | 15790 | 15780 | 9 |
| 266 | 20241023 | 145300 | 935907860 | 15790 | 15790 | 15790 | 15780 | 6 |
| 267 | 20241023 | 145200 | 935813150 | 15780 | 15790 | 15790 | 15770 | 708 |
| 268 | 20241023 | 145100 | 924646920 | 15780 | 15780 | 15790 | 15780 | 118 |
| 269 | 20241023 | 145000 | 922784860 | 15780 | 15780 | 15780 | 15780 | 56 |
| 270 | 20241023 | 144900 | 921901180 | 15780 | 15790 | 15790 | 15780 | 300 |
| 271 | 20241023 | 144800 | 917166060 | 15790 | 15790 | 15800 | 15790 | 8 |
| 272 | 20241023 | 144700 | 917039710 | 15800 | 15800 | 15800 | 15800 | 66 |
| 273 | 20241023 | 144600 | 915996910 | 15810 | 15810 | 15810 | 15810 | 2 |
| 274 | 20241023 | 144500 | 915965290 | 15800 | 15800 | 15800 | 15800 | 2 |
| 275 | 20241023 | 144400 | 915933690 | 15810 | 15800 | 15810 | 15800 | 4 |
| 276 | 20241023 | 144300 | 915870470 | 15800 | 15790 | 15800 | 15790 | 202 |
| 277 | 20241023 | 144200 | 912680870 | 15810 | 15790 | 15810 | 15790 | 6 |
| 278 | 20241023 | 144100 | 912586090 | 15810 | 15800 | 15810 | 15780 | 910 |
| 279 | 20241023 | 144000 | 898213990 | 15810 | 15810 | 15820 | 15800 | 75 |
| 280 | 20241023 | 143900 | 897028760 | 15820 | 15810 | 15820 | 15810 | 16 |
| 281 | 20241023 | 143800 | 896775780 | 15810 | 15820 | 15820 | 15810 | 49 |
| 282 | 20241023 | 143700 | 896000920 | 15810 | 15810 | 15810 | 15810 | 2 |
| 283 | 20241023 | 143600 | 895969300 | 15820 | 15820 | 15820 | 15810 | 53 |
| 284 | 20241023 | 143500 | 895130860 | 15810 | 15810 | 15810 | 15810 | 2 |
| 285 | 20241023 | 143400 | 895099240 | 15820 | 15800 | 15820 | 15800 | 12 |
| 286 | 20241023 | 143300 | 894909500 | 15810 | 15790 | 15810 | 15790 | 458 |
| 287 | 20241023 | 143200 | 887672150 | 15790 | 15790 | 15790 | 15790 | 1 |
| 288 | 20241023 | 143100 | 887656360 | 15800 | 15790 | 15800 | 15790 | 1000 |
| 289 | 20241023 | 143000 | 871857390 | 15780 | 15780 | 15780 | 15780 | 4 |
| 290 | 20241023 | 142900 | 871794270 | 15780 | 15790 | 15790 | 15780 | 104 |
| 291 | 20241023 | 142800 | 870152160 | 15790 | 15790 | 15790 | 15780 | 125 |
| 292 | 20241023 | 142700 | 868178450 | 15790 | 15820 | 15820 | 15790 | 530 |
| 293 | 20241023 | 142600 | 859804520 | 15820 | 15820 | 15840 | 15820 | 312 |
| 294 | 20241023 | 142500 | 854867400 | 15810 | 15810 | 15820 | 15810 | 4 |
| 295 | 20241023 | 142400 | 854804150 | 15810 | 15810 | 15810 | 15810 | 3 |
| 296 | 20241023 | 142300 | 854756720 | 15810 | 15810 | 15810 | 15810 | 209 |
| 297 | 20241023 | 142200 | 851452430 | 15820 | 15830 | 15830 | 15820 | 331 |
| 298 | 20241023 | 142100 | 846212710 | 15810 | 15820 | 15830 | 15810 | 203 |
| 299 | 20241023 | 142000 | 843001250 | 15810 | 15820 | 15820 | 15810 | 5 |
| 300 | 20241023 | 141900 | 842922170 | 15810 | 15810 | 15830 | 15810 | 188 |
| 301 | 20241023 | 141800 | 839947280 | 15810 | 15810 | 15810 | 15810 | 3 |
| 302 | 20241023 | 141700 | 839899850 | 15830 | 15810 | 15830 | 15800 | 111 |
| 303 | 20241023 | 141600 | 838143980 | 15800 | 15810 | 15830 | 15800 | 65 |
| 304 | 20241023 | 141500 | 837116940 | 15810 | 15800 | 15810 | 15790 | 263 |
| 305 | 20241023 | 141400 | 832960950 | 15800 | 15810 | 15810 | 15800 | 3 |
| 306 | 20241023 | 141300 | 832913540 | 15800 | 15800 | 15810 | 15800 | 122 |
| 307 | 20241023 | 141200 | 830985910 | 15800 | 15780 | 15810 | 15780 | 604 |
| 308 | 20241023 | 141100 | 821448900 | 15770 | 15770 | 15770 | 15760 | 132 |
| 309 | 20241023 | 141000 | 819367280 | 15760 | 15760 | 15760 | 15760 | 4 |
| 310 | 20241023 | 140900 | 819304240 | 15770 | 15790 | 15790 | 15770 | 1264 |
| 311 | 20241023 | 140800 | 799366590 | 15780 | 15790 | 15790 | 15780 | 24 |
| 312 | 20241023 | 140700 | 798987830 | 15800 | 15790 | 15800 | 15790 | 170 |
| 313 | 20241023 | 140600 | 796301840 | 15790 | 15790 | 15790 | 15780 | 218 |
| 314 | 20241023 | 140500 | 792859630 | 15800 | 15790 | 15800 | 15790 | 2 |
| 315 | 20241023 | 140400 | 792828040 | 15800 | 15800 | 15800 | 15800 | 140 |
| 316 | 20241023 | 140300 | 790616040 | 15810 | 15820 | 15820 | 15810 | 242 |
| 317 | 20241023 | 140200 | 786789020 | 15820 | 15830 | 15830 | 15820 | 233 |
| 318 | 20241023 | 140100 | 783102760 | 15820 | 15820 | 15820 | 15820 | 1 |
| 319 | 20241023 | 140000 | 783086940 | 15820 | 15810 | 15820 | 15810 | 365 |
| 320 | 20241023 | 135900 | 777312650 | 15820 | 15830 | 15830 | 15820 | 104 |
| 321 | 20241023 | 135800 | 775666370 | 15830 | 15820 | 15830 | 15820 | 21 |
| 322 | 20241023 | 135700 | 775333950 | 15830 | 15820 | 15830 | 15820 | 58 |
| 323 | 20241023 | 135600 | 774415840 | 15800 | 15830 | 15830 | 15800 | 441 |
| 324 | 20241023 | 135500 | 767438860 | 15840 | 15840 | 15840 | 15840 | 0 |
| 325 | 20241023 | 135400 | 767438860 | 15840 | 15850 | 15850 | 15840 | 52 |
| 326 | 20241023 | 135300 | 766615080 | 15840 | 15850 | 15850 | 15840 | 201 |
| 327 | 20241023 | 135200 | 763429240 | 15850 | 15850 | 15850 | 15850 | 0 |
| 328 | 20241023 | 135100 | 763429240 | 15850 | 15840 | 15850 | 15840 | 251 |
| 329 | 20241023 | 135000 | 759451410 | 15820 | 15820 | 15820 | 15820 | 1 |
| 330 | 20241023 | 134900 | 759435590 | 15820 | 15850 | 15850 | 15820 | 2 |
| 331 | 20241023 | 134800 | 759403920 | 15850 | 15840 | 15850 | 15840 | 154 |
| 332 | 20241023 | 134700 | 756964380 | 15800 | 15810 | 15840 | 15800 | 1164 |
| 333 | 20241023 | 134600 | 738546130 | 15820 | 15820 | 15820 | 15820 | 0 |
| 334 | 20241023 | 134500 | 738546130 | 15820 | 15790 | 15820 | 15790 | 5 |
| 335 | 20241023 | 134400 | 738467080 | 15790 | 15790 | 15790 | 15790 | 0 |
| 336 | 20241023 | 134300 | 738467080 | 15790 | 15820 | 15820 | 15790 | 2 |
| 337 | 20241023 | 134200 | 738435470 | 15800 | 15800 | 15800 | 15800 | 150 |
| 338 | 20241023 | 134100 | 736065470 | 15790 | 15760 | 15790 | 15760 | 2 |
| 339 | 20241023 | 134000 | 736033920 | 15790 | 15770 | 15790 | 15770 | 457 |
| 340 | 20241023 | 133900 | 728824740 | 15780 | 15790 | 15790 | 15780 | 2 |
| 341 | 20241023 | 133800 | 728793170 | 15770 | 15770 | 15770 | 15770 | 0 |
| 342 | 20241023 | 133700 | 728793170 | 15770 | 15770 | 15770 | 15770 | 201 |
| 343 | 20241023 | 133600 | 725623400 | 15770 | 15770 | 15770 | 15770 | 2 |
| 344 | 20241023 | 133500 | 725591860 | 15820 | 15820 | 15820 | 15820 | 0 |
| 345 | 20241023 | 133400 | 725591860 | 15820 | 15790 | 15820 | 15790 | 779 |
| 346 | 20241023 | 133300 | 713284120 | 15760 | 15760 | 15760 | 15760 | 1 |
| 347 | 20241023 | 133200 | 713268360 | 15790 | 15790 | 15790 | 15790 | 2 |
| 348 | 20241023 | 133100 | 713236780 | 15790 | 15790 | 15790 | 15790 | 10 |
| 349 | 20241023 | 133000 | 713078880 | 15750 | 15800 | 15800 | 15750 | 31 |
| 350 | 20241023 | 132900 | 712589130 | 15810 | 15750 | 15810 | 15750 | 6 |
| 351 | 20241023 | 132800 | 712494330 | 15790 | 15770 | 15790 | 15760 | 977 |
| 352 | 20241023 | 132700 | 697082100 | 15790 | 15790 | 15790 | 15770 | 16 |
| 353 | 20241023 | 132600 | 696829720 | 15770 | 15770 | 15770 | 15770 | 2 |
| 354 | 20241023 | 132500 | 696798180 | 15790 | 15810 | 15810 | 15790 | 102 |
| 355 | 20241023 | 132400 | 695187580 | 15770 | 15810 | 15810 | 15770 | 2 |
| 356 | 20241023 | 132300 | 695156000 | 15770 | 15770 | 15770 | 15770 | 7 |
| 357 | 20241023 | 132200 | 695045610 | 15820 | 15820 | 15820 | 15820 | 0 |
| 358 | 20241023 | 132100 | 695045610 | 15820 | 15820 | 15820 | 15820 | 1 |
| 359 | 20241023 | 132000 | 695029790 | 15770 | 15750 | 15830 | 15750 | 560 |
| 360 | 20241023 | 131900 | 686188270 | 15810 | 15810 | 15810 | 15810 | 0 |
| 361 | 20241023 | 131800 | 686188270 | 15810 | 15800 | 15810 | 15800 | 391 |
| 362 | 20241023 | 131700 | 680010460 | 15800 | 15770 | 15800 | 15770 | 208 |
| 363 | 20241023 | 131600 | 676730060 | 15770 | 15770 | 15770 | 15770 | 1 |
| 364 | 20241023 | 131500 | 676714290 | 15800 | 15730 | 15800 | 15730 | 533 |
| 365 | 20241023 | 131400 | 668305980 | 15770 | 15770 | 15770 | 15770 | 0 |
| 366 | 20241023 | 131300 | 668305980 | 15770 | 15720 | 15770 | 15720 | 2 |
| 367 | 20241023 | 131200 | 668274490 | 15720 | 15720 | 15720 | 15720 | 1 |
| 368 | 20241023 | 131100 | 668258770 | 15770 | 15750 | 15770 | 15750 | 316 |
| 369 | 20241023 | 131000 | 663280600 | 15750 | 15750 | 15750 | 15750 | 12 |
| 370 | 20241023 | 130900 | 663091600 | 15710 | 15710 | 15710 | 15710 | 248 |
| 371 | 20241023 | 130800 | 659195520 | 15710 | 15710 | 15710 | 15710 | 71 |
| 372 | 20241023 | 130700 | 658080110 | 15750 | 15700 | 15750 | 15700 | 2 |
| 373 | 20241023 | 130600 | 658048660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 374 | 20241023 | 130500 | 658048660 | 15700 | 15700 | 15700 | 15700 | 201 |
| 375 | 20241023 | 130400 | 654892960 | 15700 | 15750 | 15750 | 15700 | 3 |
| 376 | 20241023 | 130300 | 654845810 | 15700 | 15750 | 15750 | 15700 | 81 |
| 377 | 20241023 | 130200 | 653570110 | 15750 | 15750 | 15750 | 15750 | 32 |
| 378 | 20241023 | 130100 | 653066110 | 15700 | 15700 | 15700 | 15700 | 0 |
| 379 | 20241023 | 130000 | 653066110 | 15700 | 15700 | 15700 | 15700 | 203 |
| 380 | 20241023 | 125900 | 649879010 | 15700 | 15710 | 15710 | 15700 | 447 |
| 381 | 20241023 | 125800 | 642858150 | 15710 | 15710 | 15710 | 15710 | 0 |
| 382 | 20241023 | 125700 | 642858150 | 15710 | 15710 | 15710 | 15710 | 201 |
| 383 | 20241023 | 125600 | 639700440 | 15710 | 15760 | 15760 | 15710 | 51 |
| 384 | 20241023 | 125500 | 638896730 | 15760 | 15700 | 15760 | 15700 | 2 |
| 385 | 20241023 | 125400 | 638865270 | 15760 | 15710 | 15760 | 15700 | 402 |
| 386 | 20241023 | 125300 | 632549770 | 15710 | 15710 | 15710 | 15710 | 0 |
| 387 | 20241023 | 125200 | 632549770 | 15710 | 15700 | 15710 | 15700 | 2 |
| 388 | 20241023 | 125100 | 632518360 | 15700 | 15700 | 15700 | 15700 | 167 |
| 389 | 20241023 | 125000 | 629896460 | 15710 | 15710 | 15710 | 15700 | 32 |
| 390 | 20241023 | 124900 | 629393750 | 15700 | 15700 | 15700 | 15700 | 0 |
| 391 | 20241023 | 124800 | 629393750 | 15700 | 15700 | 15700 | 15700 | 601 |
| 392 | 20241023 | 124700 | 619958050 | 15710 | 15700 | 15710 | 15700 | 2 |
| 393 | 20241023 | 124600 | 619926640 | 15710 | 15710 | 15710 | 15710 | 0 |
| 394 | 20241023 | 124500 | 619926640 | 15710 | 15710 | 15710 | 15710 | 1 |
| 395 | 20241023 | 124400 | 619910930 | 15710 | 15710 | 15710 | 15710 | 97 |
| 396 | 20241023 | 124300 | 618387060 | 15710 | 15710 | 15710 | 15710 | 2 |
| 397 | 20241023 | 124200 | 618355640 | 15760 | 15760 | 15760 | 15760 | 0 |
| 398 | 20241023 | 124100 | 618355640 | 15760 | 15760 | 15760 | 15760 | 1 |
| 399 | 20241023 | 124000 | 618339880 | 15710 | 15710 | 15710 | 15710 | 1 |
| 400 | 20241023 | 123900 | 618324170 | 15760 | 15710 | 15760 | 15710 | 81 |
| 401 | 20241023 | 123800 | 617051610 | 15700 | 15700 | 15700 | 15700 | 0 |
| 402 | 20241023 | 123700 | 617051610 | 15700 | 15710 | 15720 | 15700 | 408 |
| 403 | 20241023 | 123600 | 610641970 | 15710 | 15710 | 15710 | 15710 | 1 |
| 404 | 20241023 | 123500 | 610626260 | 15720 | 15720 | 15720 | 15720 | 1 |
| 405 | 20241023 | 123400 | 610610540 | 15710 | 15710 | 15710 | 15710 | 266 |
| 406 | 20241023 | 123300 | 606431680 | 15720 | 15710 | 15720 | 15710 | 9 |
| 407 | 20241023 | 123200 | 606290210 | 15710 | 15710 | 15720 | 15710 | 211 |
| 408 | 20241023 | 123100 | 602975100 | 15720 | 15730 | 15730 | 15720 | 103 |
| 409 | 20241023 | 123000 | 601355680 | 15720 | 15720 | 15720 | 15720 | 80 |
| 410 | 20241023 | 122900 | 600098080 | 15720 | 15720 | 15720 | 15720 | 26 |
| 411 | 20241023 | 122800 | 599689360 | 15720 | 15720 | 15720 | 15720 | 97 |
| 412 | 20241023 | 122700 | 598164520 | 15730 | 15720 | 15730 | 15720 | 4 |
| 413 | 20241023 | 122600 | 598101610 | 15730 | 15730 | 15730 | 15730 | 3 |
| 414 | 20241023 | 122500 | 598054420 | 15720 | 15730 | 15730 | 15710 | 106 |
| 415 | 20241023 | 122400 | 596388640 | 15710 | 15710 | 15710 | 15710 | 0 |
| 416 | 20241023 | 122300 | 596388640 | 15710 | 15730 | 15730 | 15710 | 186 |
| 417 | 20241023 | 122200 | 593463980 | 15730 | 15740 | 15750 | 15730 | 614 |
| 418 | 20241023 | 122100 | 583802200 | 15730 | 15730 | 15730 | 15730 | 30 |
| 419 | 20241023 | 122000 | 583330300 | 15730 | 15730 | 15730 | 15730 | 4 |
| 420 | 20241023 | 121900 | 583267380 | 15730 | 15740 | 15740 | 15730 | 139 |
| 421 | 20241023 | 121800 | 581079530 | 15750 | 15750 | 15750 | 15750 | 0 |
| 422 | 20241023 | 121700 | 581079530 | 15750 | 15750 | 15750 | 15750 | 29 |
| 423 | 20241023 | 121600 | 580622780 | 15750 | 15770 | 15770 | 15750 | 144 |
| 424 | 20241023 | 121500 | 578354680 | 15750 | 15750 | 15750 | 15750 | 1 |
| 425 | 20241023 | 121400 | 578338930 | 15740 | 15740 | 15740 | 15740 | 2 |
| 426 | 20241023 | 121300 | 578307450 | 15770 | 15770 | 15770 | 15770 | 67 |
| 427 | 20241023 | 121200 | 577250860 | 15770 | 15770 | 15770 | 15770 | 1 |
| 428 | 20241023 | 121100 | 577235090 | 15730 | 15730 | 15730 | 15730 | 2 |
| 429 | 20241023 | 121000 | 577203630 | 15770 | 15770 | 15770 | 15770 | 0 |
| 430 | 20241023 | 120900 | 577203630 | 15770 | 15770 | 15770 | 15770 | 0 |
| 431 | 20241023 | 120800 | 577203630 | 15770 | 15710 | 15770 | 15710 | 201 |
| 432 | 20241023 | 120700 | 574045860 | 15710 | 15780 | 15780 | 15710 | 3 |
| 433 | 20241023 | 120600 | 573998660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 434 | 20241023 | 120500 | 573998660 | 15700 | 15750 | 15750 | 15700 | 1100 |
| 435 | 20241023 | 120400 | 556713260 | 15750 | 15750 | 15750 | 15750 | 190 |
| 436 | 20241023 | 120300 | 553720760 | 15720 | 15720 | 15720 | 15720 | 1 |
| 437 | 20241023 | 120200 | 553705040 | 15750 | 15750 | 15750 | 15750 | 10 |
| 438 | 20241023 | 120100 | 553547540 | 15750 | 15750 | 15750 | 15750 | 1 |
| 439 | 20241023 | 120000 | 553531790 | 15780 | 15750 | 15780 | 15700 | 979 |
| 440 | 20241023 | 115900 | 538123950 | 15760 | 15760 | 15760 | 15760 | 201 |
| 441 | 20241023 | 115800 | 534956190 | 15800 | 15760 | 15800 | 15750 | 1490 |
| 442 | 20241023 | 115700 | 511479120 | 15800 | 15750 | 15800 | 15750 | 11 |
| 443 | 20241023 | 115600 | 511305420 | 15800 | 15770 | 15800 | 15760 | 201 |
| 444 | 20241023 | 115500 | 508137610 | 15760 | 15760 | 15760 | 15760 | 1 |
| 445 | 20241023 | 115400 | 508121850 | 15790 | 15790 | 15790 | 15790 | 0 |
| 446 | 20241023 | 115300 | 508121850 | 15790 | 15750 | 15790 | 15750 | 210 |
| 447 | 20241023 | 115200 | 504813950 | 15750 | 15750 | 15750 | 15750 | 0 |
| 448 | 20241023 | 115100 | 504813950 | 15750 | 15750 | 15750 | 15750 | 1 |
| 449 | 20241023 | 115000 | 504798200 | 15750 | 15760 | 15790 | 15750 | 679 |
| 450 | 20241023 | 114900 | 494100280 | 15790 | 15790 | 15790 | 15790 | 3 |
| 451 | 20241023 | 114800 | 494052910 | 15760 | 15790 | 15790 | 15750 | 833 |
| 452 | 20241023 | 114700 | 480919410 | 15790 | 15780 | 15790 | 15780 | 227 |
| 453 | 20241023 | 114600 | 477337250 | 15780 | 15780 | 15780 | 15780 | 71 |
| 454 | 20241023 | 114500 | 476216870 | 15760 | 15760 | 15760 | 15760 | 200 |
| 455 | 20241023 | 114400 | 473064870 | 15760 | 15800 | 15800 | 15760 | 2 |
| 456 | 20241023 | 114300 | 473033310 | 15760 | 15760 | 15760 | 15760 | 1 |
| 457 | 20241023 | 114200 | 473017550 | 15800 | 15800 | 15800 | 15800 | 0 |
| 458 | 20241023 | 114100 | 473017550 | 15800 | 15800 | 15800 | 15800 | 4 |
| 459 | 20241023 | 114000 | 472954350 | 15800 | 15760 | 15800 | 15760 | 2 |
| 460 | 20241023 | 113900 | 472922790 | 15760 | 15800 | 15800 | 15760 | 402 |
| 461 | 20241023 | 113800 | 466587230 | 15760 | 15760 | 15760 | 15760 | 0 |
| 462 | 20241023 | 113700 | 466587230 | 15760 | 15760 | 15760 | 15760 | 2 |
| 463 | 20241023 | 113600 | 466555710 | 15780 | 15780 | 15780 | 15780 | 200 |
| 464 | 20241023 | 113500 | 463399710 | 15780 | 15780 | 15780 | 15780 | 1 |
| 465 | 20241023 | 113400 | 463383930 | 15800 | 15800 | 15800 | 15800 | 0 |
| 466 | 20241023 | 113300 | 463383930 | 15800 | 15780 | 15800 | 15770 | 989 |
| 467 | 20241023 | 113200 | 447768430 | 15770 | 15770 | 15770 | 15770 | 10 |
| 468 | 20241023 | 113100 | 447610730 | 15750 | 15730 | 15750 | 15730 | 178 |
| 469 | 20241023 | 113000 | 444807270 | 15750 | 15750 | 15750 | 15750 | 50 |
| 470 | 20241023 | 112900 | 444019770 | 15720 | 15720 | 15720 | 15720 | 1 |
| 471 | 20241023 | 112800 | 444004050 | 15750 | 15750 | 15750 | 15750 | 72 |
| 472 | 20241023 | 112700 | 442870050 | 15740 | 15710 | 15740 | 15710 | 648 |
| 473 | 20241023 | 112600 | 432675020 | 15740 | 15740 | 15740 | 15740 | 1 |
| 474 | 20241023 | 112500 | 432659280 | 15710 | 15710 | 15710 | 15710 | 58 |
| 475 | 20241023 | 112400 | 431748100 | 15710 | 15710 | 15710 | 15710 | 148 |
| 476 | 20241023 | 112300 | 429423020 | 15750 | 15750 | 15750 | 15750 | 1 |
| 477 | 20241023 | 112200 | 429407270 | 15700 | 15710 | 15710 | 15700 | 233 |
| 478 | 20241023 | 112100 | 425746850 | 15710 | 15710 | 15710 | 15710 | 2 |
| 479 | 20241023 | 112000 | 425715430 | 15750 | 15700 | 15750 | 15700 | 102 |
| 480 | 20241023 | 111900 | 424113970 | 15700 | 15720 | 15750 | 15700 | 415 |
| 481 | 20241023 | 111800 | 417591490 | 15720 | 15750 | 15750 | 15720 | 107 |
| 482 | 20241023 | 111700 | 415906300 | 15750 | 15730 | 15750 | 15730 | 1007 |
| 483 | 20241023 | 111600 | 400058200 | 15730 | 15730 | 15730 | 15730 | 1 |
| 484 | 20241023 | 111500 | 400042470 | 15730 | 15700 | 15730 | 15700 | 37 |
| 485 | 20241023 | 111400 | 399461540 | 15700 | 15700 | 15700 | 15690 | 180 |
| 486 | 20241023 | 111300 | 396635580 | 15700 | 15700 | 15700 | 15700 | 11 |
| 487 | 20241023 | 111200 | 396462880 | 15700 | 15700 | 15700 | 15700 | 100 |
| 488 | 20241023 | 111100 | 394892880 | 15690 | 15690 | 15690 | 15690 | 489 |
| 489 | 20241023 | 111000 | 387220470 | 15690 | 15670 | 15690 | 15670 | 12 |
| 490 | 20241023 | 110900 | 387032210 | 15690 | 15680 | 15690 | 15680 | 35 |
| 491 | 20241023 | 110800 | 386483400 | 15670 | 15660 | 15670 | 15660 | 181 |
| 492 | 20241023 | 110700 | 383647540 | 15660 | 15670 | 15670 | 15660 | 315 |
| 493 | 20241023 | 110600 | 378711500 | 15670 | 15680 | 15680 | 15670 | 20 |
| 494 | 20241023 | 110500 | 378397910 | 15680 | 15680 | 15680 | 15680 | 31 |
| 495 | 20241023 | 110400 | 377911830 | 15680 | 15690 | 15690 | 15680 | 141 |
| 496 | 20241023 | 110300 | 375700710 | 15690 | 15690 | 15690 | 15690 | 10 |
| 497 | 20241023 | 110200 | 375543810 | 15690 | 15680 | 15690 | 15680 | 719 |
| 498 | 20241023 | 110100 | 364269880 | 15680 | 15690 | 15690 | 15680 | 1113 |
| 499 | 20241023 | 110000 | 346809390 | 15710 | 15700 | 15710 | 15700 | 3 |
| 500 | 20241023 | 105900 | 346762270 | 15700 | 15700 | 15700 | 15700 | 200 |
| 501 | 20241023 | 105800 | 343622270 | 15710 | 15700 | 15710 | 15700 | 2 |
| 502 | 20241023 | 105700 | 343590860 | 15700 | 15710 | 15710 | 15700 | 102 |
| 503 | 20241023 | 105600 | 341988460 | 15710 | 15710 | 15710 | 15710 | 8 |
| 504 | 20241023 | 105500 | 341862780 | 15710 | 15710 | 15710 | 15710 | 1 |
| 505 | 20241023 | 105400 | 341847070 | 15710 | 15710 | 15710 | 15710 | 5 |
| 506 | 20241023 | 105300 | 341768520 | 15700 | 15700 | 15700 | 15700 | 200 |
| 507 | 20241023 | 105200 | 338628520 | 15700 | 15700 | 15700 | 15700 | 21 |
| 508 | 20241023 | 105100 | 338298820 | 15700 | 15700 | 15740 | 15700 | 374 |
| 509 | 20241023 | 105000 | 332423500 | 15720 | 15720 | 15720 | 15700 | 266 |
| 510 | 20241023 | 104900 | 328244000 | 15710 | 15710 | 15710 | 15710 | 0 |
| 511 | 20241023 | 104800 | 328244000 | 15710 | 15700 | 15710 | 15700 | 360 |
| 512 | 20241023 | 104700 | 322588410 | 15710 | 15710 | 15710 | 15710 | 42 |
| 513 | 20241023 | 104600 | 321928590 | 15720 | 15720 | 15720 | 15720 | 5 |
| 514 | 20241023 | 104500 | 321849990 | 15740 | 15710 | 15740 | 15710 | 7 |
| 515 | 20241023 | 104400 | 321739990 | 15700 | 15740 | 15740 | 15700 | 201 |
| 516 | 20241023 | 104300 | 318582140 | 15740 | 15740 | 15740 | 15740 | 1 |
| 517 | 20241023 | 104200 | 318566400 | 15740 | 15710 | 15740 | 15710 | 4 |
| 518 | 20241023 | 104100 | 318503470 | 15710 | 15740 | 15740 | 15710 | 202 |
| 519 | 20241023 | 104000 | 315329990 | 15740 | 15720 | 15740 | 15720 | 16 |
| 520 | 20241023 | 103900 | 315078370 | 15720 | 15730 | 15730 | 15720 | 890 |
| 521 | 20241023 | 103800 | 301086610 | 15730 | 15720 | 15740 | 15720 | 39 |
| 522 | 20241023 | 103700 | 300473100 | 15740 | 15740 | 15740 | 15740 | 8 |
| 523 | 20241023 | 103600 | 300347180 | 15740 | 15750 | 15750 | 15740 | 93 |
| 524 | 20241023 | 103500 | 298883310 | 15750 | 15750 | 15750 | 15750 | 25 |
| 525 | 20241023 | 103400 | 298489560 | 15740 | 15740 | 15740 | 15740 | 1 |
| 526 | 20241023 | 103300 | 298473820 | 15780 | 15780 | 15780 | 15780 | 0 |
| 527 | 20241023 | 103200 | 298473820 | 15780 | 15780 | 15780 | 15780 | 1 |
| 528 | 20241023 | 103100 | 298458040 | 15720 | 15720 | 15720 | 15720 | 2 |
| 529 | 20241023 | 103000 | 298426600 | 15720 | 15720 | 15720 | 15710 | 105 |
| 530 | 20241023 | 102900 | 296776040 | 15720 | 15720 | 15720 | 15720 | 135 |
| 531 | 20241023 | 102800 | 294653840 | 15790 | 15730 | 15790 | 15720 | 104 |
| 532 | 20241023 | 102700 | 293018740 | 15730 | 15790 | 15790 | 15730 | 1483 |
| 533 | 20241023 | 102600 | 269674090 | 15750 | 15750 | 15750 | 15750 | 1 |
| 534 | 20241023 | 102500 | 269658340 | 15750 | 15760 | 15760 | 15750 | 522 |
| 535 | 20241023 | 102400 | 261436630 | 15760 | 15760 | 15760 | 15760 | 1 |
| 536 | 20241023 | 102300 | 261420870 | 15810 | 15810 | 15810 | 15810 | 0 |
| 537 | 20241023 | 102200 | 261420870 | 15810 | 15810 | 15810 | 15810 | 1 |
| 538 | 20241023 | 102100 | 261405060 | 15750 | 15750 | 15750 | 15750 | 2 |
| 539 | 20241023 | 102000 | 261373560 | 15750 | 15750 | 15750 | 15750 | 145 |
| 540 | 20241023 | 101900 | 259089810 | 15810 | 15810 | 15810 | 15810 | 0 |
| 541 | 20241023 | 101800 | 259089810 | 15810 | 15770 | 15810 | 15750 | 649 |
| 542 | 20241023 | 101700 | 248859400 | 15770 | 15830 | 15830 | 15770 | 13 |
| 543 | 20241023 | 101600 | 248653670 | 15840 | 15840 | 15840 | 15840 | 1 |
| 544 | 20241023 | 101500 | 248637830 | 15830 | 15760 | 15830 | 15760 | 201 |
| 545 | 20241023 | 101400 | 245456070 | 15760 | 15830 | 15830 | 15760 | 2 |
| 546 | 20241023 | 101300 | 245424480 | 15760 | 15820 | 15820 | 15760 | 8 |
| 547 | 20241023 | 101200 | 245297980 | 15760 | 15760 | 15760 | 15760 | 31 |
| 548 | 20241023 | 101100 | 244809420 | 15760 | 15820 | 15820 | 15760 | 2 |
| 549 | 20241023 | 101000 | 244777840 | 15820 | 15820 | 15820 | 15820 | 62 |
| 550 | 20241023 | 100900 | 243797000 | 15760 | 15820 | 15820 | 15760 | 548 |
| 551 | 20241023 | 100800 | 235155010 | 15820 | 15780 | 15820 | 15780 | 3 |
| 552 | 20241023 | 100700 | 235107630 | 15820 | 15820 | 15820 | 15820 | 11 |
| 553 | 20241023 | 100600 | 234933610 | 15820 | 15820 | 15820 | 15820 | 1 |
| 554 | 20241023 | 100500 | 234917790 | 15780 | 15780 | 15780 | 15780 | 1 |
| 555 | 20241023 | 100400 | 234902010 | 15820 | 15780 | 15820 | 15780 | 4 |
| 556 | 20241023 | 100300 | 234838850 | 15780 | 15760 | 15780 | 15760 | 17 |
| 557 | 20241023 | 100200 | 234570790 | 15780 | 15780 | 15780 | 15780 | 6 |
| 558 | 20241023 | 100100 | 234476110 | 15780 | 15780 | 15780 | 15780 | 202 |
| 559 | 20241023 | 100000 | 231288550 | 15780 | 15780 | 15780 | 15780 | 0 |
| 560 | 20241023 | 095900 | 231288550 | 15780 | 15840 | 15840 | 15780 | 8 |
| 561 | 20241023 | 095800 | 231162250 | 15860 | 15780 | 15860 | 15780 | 2 |
| 562 | 20241023 | 095700 | 231130610 | 15790 | 15790 | 15800 | 15790 | 78 |
| 563 | 20241023 | 095600 | 229898850 | 15870 | 15800 | 15870 | 15800 | 233 |
| 564 | 20241023 | 095500 | 226217380 | 15800 | 15800 | 15800 | 15800 | 1 |
| 565 | 20241023 | 095400 | 226201580 | 15870 | 15800 | 15870 | 15800 | 91 |
| 566 | 20241023 | 095300 | 224763710 | 15800 | 15800 | 15800 | 15800 | 2 |
| 567 | 20241023 | 095200 | 224732110 | 15800 | 15800 | 15800 | 15800 | 3 |
| 568 | 20241023 | 095100 | 224684710 | 15800 | 15800 | 15800 | 15800 | 1 |
| 569 | 20241023 | 095000 | 224668910 | 15800 | 15810 | 15810 | 15800 | 40 |
| 570 | 20241023 | 094900 | 224036870 | 15810 | 15810 | 15810 | 15810 | 1 |
| 571 | 20241023 | 094800 | 224021060 | 15800 | 15800 | 15800 | 15800 | 0 |
| 572 | 20241023 | 094700 | 224021060 | 15800 | 15820 | 15820 | 15800 | 1800 |
| 573 | 20241023 | 094600 | 195579220 | 15820 | 15840 | 15840 | 15820 | 163 |
| 574 | 20241023 | 094500 | 192999540 | 15840 | 15850 | 15850 | 15840 | 37 |
| 575 | 20241023 | 094400 | 192413300 | 15860 | 15860 | 15860 | 15860 | 37 |
| 576 | 20241023 | 094300 | 191826480 | 15910 | 15860 | 15910 | 15860 | 7 |
| 577 | 20241023 | 094200 | 191715160 | 15920 | 15920 | 15920 | 15920 | 1 |
| 578 | 20241023 | 094100 | 191699240 | 15840 | 15840 | 15840 | 15840 | 1 |
| 579 | 20241023 | 094000 | 191683400 | 15930 | 15940 | 15940 | 15930 | 52 |
| 580 | 20241023 | 093900 | 190855010 | 15850 | 15830 | 15850 | 15830 | 182 |
| 581 | 20241023 | 093800 | 187970830 | 15760 | 15840 | 15840 | 15760 | 43 |
| 582 | 20241023 | 093700 | 187292270 | 15840 | 15840 | 15840 | 15760 | 81 |
| 583 | 20241023 | 093600 | 186009310 | 15840 | 15800 | 15840 | 15800 | 435 |
| 584 | 20241023 | 093500 | 179134410 | 15800 | 15720 | 15800 | 15720 | 1236 |
| 585 | 20241023 | 093400 | 159667860 | 15730 | 15720 | 15730 | 15720 | 246 |
| 586 | 20241023 | 093300 | 155799370 | 15700 | 15710 | 15720 | 15670 | 101 |
| 587 | 20241023 | 093200 | 154213230 | 15670 | 15670 | 15710 | 15670 | 30 |
| 588 | 20241023 | 093100 | 153742330 | 15660 | 15690 | 15710 | 15660 | 49 |
| 589 | 20241023 | 093000 | 152973200 | 15680 | 15680 | 15680 | 15680 | 11 |
| 590 | 20241023 | 092900 | 152800720 | 15660 | 15660 | 15660 | 15660 | 1 |
| 591 | 20241023 | 092800 | 152785060 | 15640 | 15690 | 15690 | 15640 | 6 |
| 592 | 20241023 | 092700 | 152690970 | 15690 | 15660 | 15690 | 15660 | 427 |
| 593 | 20241023 | 092600 | 146000260 | 15620 | 15670 | 15670 | 15610 | 592 |
| 594 | 20241023 | 092500 | 136752730 | 15620 | 15670 | 15670 | 15620 | 260 |
| 595 | 20241023 | 092400 | 132685860 | 15640 | 15670 | 15670 | 15630 | 2674 |
| 596 | 20241023 | 092300 | 90856170 | 15670 | 15700 | 15700 | 15670 | 590 |
| 597 | 20241023 | 092200 | 81598640 | 15730 | 15700 | 15740 | 15700 | 283 |
| 598 | 20241023 | 092100 | 77150950 | 15700 | 15710 | 15710 | 15700 | 11 |
| 599 | 20241023 | 092000 | 76978160 | 15710 | 15730 | 15730 | 15710 | 108 |
| 600 | 20241023 | 091900 | 75279340 | 15730 | 15730 | 15730 | 15730 | 26 |
| 601 | 20241023 | 091800 | 74870360 | 15740 | 15740 | 15740 | 15700 | 120 |
| 602 | 20241023 | 091700 | 72981600 | 15740 | 15740 | 15740 | 15740 | 1 |
| 603 | 20241023 | 091600 | 72965860 | 15680 | 15680 | 15740 | 15680 | 76 |
| 604 | 20241023 | 091500 | 71774120 | 15690 | 15720 | 15760 | 15690 | 334 |
| 605 | 20241023 | 091400 | 66529370 | 15770 | 15770 | 15770 | 15770 | 2 |
| 606 | 20241023 | 091300 | 66497830 | 15720 | 15720 | 15720 | 15720 | 41 |
| 607 | 20241023 | 091200 | 65853310 | 15720 | 15720 | 15770 | 15720 | 30 |
| 608 | 20241023 | 091100 | 65380980 | 15800 | 15840 | 15840 | 15570 | 1301 |
| 609 | 20241023 | 091000 | 44919870 | 15850 | 15850 | 15850 | 15850 | 21 |
| 610 | 20241023 | 090900 | 44587020 | 15850 | 15870 | 15870 | 15850 | 441 |
| 611 | 20241023 | 090800 | 37591360 | 15870 | 15910 | 15910 | 15870 | 964 |
| 612 | 20241023 | 090700 | 22258640 | 15970 | 15970 | 15970 | 15970 | 72 |
| 613 | 20241023 | 090600 | 21108800 | 15970 | 15970 | 15970 | 15970 | 1 |
| 614 | 20241023 | 090500 | 21092830 | 15970 | 15960 | 15970 | 15960 | 33 |
| 615 | 20241023 | 090400 | 20565880 | 15910 | 15910 | 15910 | 15910 | 1 |
| 616 | 20241023 | 090300 | 20549970 | 15970 | 15900 | 15970 | 15900 | 443 |
| 617 | 20241023 | 090200 | 13506130 | 15900 | 15900 | 15900 | 15900 | 252 |
| 618 | 20241023 | 090100 | 9499330 | 15960 | 15960 | 15960 | 15950 | 100 |
| 619 | 20241023 | 090000 | 7903530 | 15900 | 15870 | 15970 | 15870 | 498 |