33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 192200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 4073 |
| 3 | 20241014 | 192100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20241014 | 192000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20241014 | 191900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20241014 | 191800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20241014 | 191700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20241014 | 191600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20241014 | 191500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20241014 | 191400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20241014 | 191300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20241014 | 191200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20241014 | 191100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20241014 | 191000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20241014 | 190900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20241014 | 190800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20241014 | 190700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20241014 | 190600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20241014 | 190500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20241014 | 190400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20241014 | 190300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20241014 | 190200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20241014 | 190100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20241014 | 190000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20241014 | 185900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20241014 | 185800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20241014 | 185700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20241014 | 185600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20241014 | 185500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20241014 | 185400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20241014 | 185300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20241014 | 185200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 4073 |
| 33 | 20241014 | 185100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20241014 | 185000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20241014 | 184900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20241014 | 184800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20241014 | 184700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20241014 | 184600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20241014 | 184500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20241014 | 184400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20241014 | 184300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20241014 | 184200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20241014 | 184100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20241014 | 184000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20241014 | 183900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20241014 | 183800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20241014 | 183700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20241014 | 183600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20241014 | 183500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20241014 | 183400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20241014 | 183300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20241014 | 183200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20241014 | 183100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20241014 | 183000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20241014 | 182900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20241014 | 182800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20241014 | 182700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20241014 | 182600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20241014 | 182500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20241014 | 182400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20241014 | 182300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20241014 | 182200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 4073 |
| 63 | 20241014 | 182100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20241014 | 182000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20241014 | 181900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20241014 | 181800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20241014 | 181700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20241014 | 181600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20241014 | 181500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20241014 | 181400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20241014 | 181300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20241014 | 181200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20241014 | 181100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20241014 | 181000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20241014 | 180900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20241014 | 180800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20241014 | 180700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20241014 | 180600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20241014 | 180500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20241014 | 180400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20241014 | 180300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20241014 | 180200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20241014 | 180100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20241014 | 180000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20241014 | 175900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20241014 | 175800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20241014 | 175700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20241014 | 175600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20241014 | 175500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20241014 | 175400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20241014 | 175300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20241014 | 175200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 4073 |
| 93 | 20241014 | 175100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20241014 | 175000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20241014 | 174900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20241014 | 174800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20241014 | 174700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20241014 | 174600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20241014 | 174500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20241014 | 174400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20241014 | 174300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20241014 | 174200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20241014 | 174100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20241014 | 174000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20241014 | 173900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20241014 | 173800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20241014 | 173700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20241014 | 173600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20241014 | 173500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20241014 | 173400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20241014 | 173300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20241014 | 173200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20241014 | 173100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20241014 | 173000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20241014 | 172900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20241014 | 172800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20241014 | 172700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20241014 | 172600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20241014 | 172500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20241014 | 172400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20241014 | 172300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20241014 | 172200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 4073 |
| 123 | 20241014 | 172100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20241014 | 172000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20241014 | 171900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20241014 | 171800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20241014 | 171700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20241014 | 171600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20241014 | 171500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20241014 | 171400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20241014 | 171300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20241014 | 171200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20241014 | 171100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20241014 | 171000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20241014 | 170900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20241014 | 170800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20241014 | 170700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20241014 | 170600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20241014 | 170500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20241014 | 170400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20241014 | 170300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20241014 | 170200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20241014 | 170100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20241014 | 170000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20241014 | 165900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20241014 | 165800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20241014 | 165700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20241014 | 165600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20241014 | 165500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20241014 | 165400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20241014 | 165300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20241014 | 165200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 4073 |
| 153 | 20241014 | 165100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20241014 | 165000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20241014 | 164900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20241014 | 164800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20241014 | 164700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20241014 | 164600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20241014 | 164500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20241014 | 164400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20241014 | 164300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20241014 | 164200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20241014 | 164100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20241014 | 164000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20241014 | 163900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20241014 | 163800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20241014 | 163700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20241014 | 163600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20241014 | 163500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20241014 | 163400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20241014 | 163300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20241014 | 163200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20241014 | 163100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20241014 | 163000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20241014 | 162900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20241014 | 162800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20241014 | 162700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20241014 | 162600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20241014 | 162500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20241014 | 162400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20241014 | 162300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20241014 | 162200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 4073 |
| 183 | 20241014 | 162100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20241014 | 162000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20241014 | 161900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20241014 | 161800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20241014 | 161700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20241014 | 161600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20241014 | 161500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20241014 | 161400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20241014 | 161300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20241014 | 161200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20241014 | 161100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20241014 | 161000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20241014 | 160900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20241014 | 160800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20241014 | 160700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20241014 | 160600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20241014 | 160500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20241014 | 160400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20241014 | 160300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20241014 | 160200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20241014 | 160100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20241014 | 160000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20241014 | 155900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20241014 | 155800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20241014 | 155700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20241014 | 155600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20241014 | 155500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20241014 | 155400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20241014 | 155300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20241014 | 155200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 4073 |
| 213 | 20241014 | 155100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20241014 | 155000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20241014 | 154900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20241014 | 154800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20241014 | 154700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20241014 | 154600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20241014 | 154500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20241014 | 154400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20241014 | 154300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20241014 | 154200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20241014 | 154100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20241014 | 154000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20241014 | 153900 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20241014 | 153800 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20241014 | 153700 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20241014 | 153600 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20241014 | 153500 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20241014 | 153400 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20241014 | 153300 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20241014 | 153200 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20241014 | 153100 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20241014 | 153000 | 5449146700 | 27550 | 27550 | 27550 | 27550 | 4073 |
| 235 | 20241014 | 152900 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20241014 | 152800 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20241014 | 152700 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20241014 | 152600 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20241014 | 152500 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20241014 | 152400 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20241014 | 152300 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20241014 | 152200 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 243 | 20241014 | 152100 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20241014 | 152000 | 5336935550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20241014 | 151900 | 5336935550 | 27600 | 27550 | 27600 | 27550 | 815 |
| 246 | 20241014 | 151800 | 5314453900 | 27600 | 27600 | 27600 | 27500 | 2192 |
| 247 | 20241014 | 151700 | 5254056750 | 27550 | 27600 | 27600 | 27550 | 271 |
| 248 | 20241014 | 151600 | 5246589250 | 27550 | 27550 | 27600 | 27500 | 682 |
| 249 | 20241014 | 151500 | 5227799750 | 27550 | 27550 | 27550 | 27500 | 517 |
| 250 | 20241014 | 151400 | 5213556650 | 27500 | 27500 | 27550 | 27500 | 222 |
| 251 | 20241014 | 151300 | 5207440800 | 27550 | 27550 | 27550 | 27500 | 44 |
| 252 | 20241014 | 151200 | 5206229250 | 27500 | 27550 | 27550 | 27500 | 126 |
| 253 | 20241014 | 151100 | 5202758200 | 27550 | 27550 | 27550 | 27500 | 415 |
| 254 | 20241014 | 151000 | 5191334500 | 27550 | 27550 | 27550 | 27500 | 378 |
| 255 | 20241014 | 150900 | 5180937900 | 27500 | 27500 | 27550 | 27500 | 109 |
| 256 | 20241014 | 150800 | 5177939550 | 27500 | 27500 | 27500 | 27450 | 1469 |
| 257 | 20241014 | 150700 | 5137544450 | 27450 | 27500 | 27500 | 27450 | 43 |
| 258 | 20241014 | 150600 | 5136362800 | 27500 | 27500 | 27500 | 27500 | 110 |
| 259 | 20241014 | 150500 | 5133337800 | 27500 | 27500 | 27500 | 27500 | 21 |
| 260 | 20241014 | 150400 | 5132760300 | 27500 | 27500 | 27500 | 27450 | 289 |
| 261 | 20241014 | 150300 | 5124819350 | 27450 | 27500 | 27500 | 27450 | 71 |
| 262 | 20241014 | 150200 | 5122867400 | 27500 | 27450 | 27500 | 27450 | 34 |
| 263 | 20241014 | 150100 | 5121933050 | 27500 | 27500 | 27500 | 27500 | 25 |
| 264 | 20241014 | 150000 | 5121245550 | 27500 | 27500 | 27500 | 27500 | 20 |
| 265 | 20241014 | 145900 | 5120695550 | 27500 | 27500 | 27500 | 27500 | 57 |
| 266 | 20241014 | 145800 | 5119128050 | 27500 | 27500 | 27500 | 27450 | 127 |
| 267 | 20241014 | 145700 | 5115640550 | 27500 | 27500 | 27500 | 27500 | 27 |
| 268 | 20241014 | 145600 | 5114898050 | 27500 | 27450 | 27500 | 27450 | 21 |
| 269 | 20241014 | 145500 | 5114320650 | 27450 | 27500 | 27500 | 27450 | 31 |
| 270 | 20241014 | 145400 | 5113468650 | 27400 | 27450 | 27450 | 27400 | 138 |
| 271 | 20241014 | 145300 | 5109683650 | 27450 | 27400 | 27450 | 27400 | 314 |
| 272 | 20241014 | 145200 | 5101069350 | 27400 | 27450 | 27450 | 27400 | 459 |
| 273 | 20241014 | 145100 | 5088492150 | 27400 | 27450 | 27450 | 27400 | 36 |
| 274 | 20241014 | 145000 | 5087504000 | 27400 | 27400 | 27450 | 27400 | 134 |
| 275 | 20241014 | 144900 | 5083831550 | 27400 | 27450 | 27450 | 27400 | 121 |
| 276 | 20241014 | 144800 | 5080515100 | 27400 | 27450 | 27450 | 27400 | 2204 |
| 277 | 20241014 | 144700 | 5020124900 | 27450 | 27450 | 27500 | 27450 | 617 |
| 278 | 20241014 | 144600 | 5003187550 | 27500 | 27500 | 27500 | 27500 | 32 |
| 279 | 20241014 | 144500 | 5002307550 | 27450 | 27500 | 27500 | 27450 | 26 |
| 280 | 20241014 | 144400 | 5001592800 | 27450 | 27500 | 27500 | 27450 | 41 |
| 281 | 20241014 | 144300 | 5000465800 | 27500 | 27500 | 27500 | 27500 | 53 |
| 282 | 20241014 | 144200 | 4999008300 | 27500 | 27500 | 27500 | 27500 | 68 |
| 283 | 20241014 | 144100 | 4997138300 | 27450 | 27500 | 27500 | 27400 | 140 |
| 284 | 20241014 | 144000 | 4993298600 | 27500 | 27500 | 27500 | 27500 | 30 |
| 285 | 20241014 | 143900 | 4992473600 | 27450 | 27500 | 27500 | 27450 | 27 |
| 286 | 20241014 | 143800 | 4991731150 | 27500 | 27550 | 27550 | 27450 | 178 |
| 287 | 20241014 | 143700 | 4986839950 | 27500 | 27550 | 27550 | 27500 | 274 |
| 288 | 20241014 | 143600 | 4979302200 | 27550 | 27600 | 27600 | 27550 | 45 |
| 289 | 20241014 | 143500 | 4978062200 | 27600 | 27600 | 27600 | 27550 | 282 |
| 290 | 20241014 | 143400 | 4970290400 | 27600 | 27600 | 27600 | 27550 | 3186 |
| 291 | 20241014 | 143300 | 4882356850 | 27600 | 27600 | 27600 | 27550 | 1199 |
| 292 | 20241014 | 143200 | 4849310350 | 27600 | 27600 | 27600 | 27550 | 474 |
| 293 | 20241014 | 143100 | 4836230450 | 27600 | 27600 | 27600 | 27600 | 598 |
| 294 | 20241014 | 143000 | 4819725650 | 27600 | 27600 | 27600 | 27600 | 554 |
| 295 | 20241014 | 142900 | 4804435250 | 27600 | 27600 | 27600 | 27600 | 513 |
| 296 | 20241014 | 142800 | 4790276450 | 27600 | 27600 | 27600 | 27550 | 626 |
| 297 | 20241014 | 142700 | 4772999150 | 27600 | 27600 | 27600 | 27600 | 610 |
| 298 | 20241014 | 142600 | 4756163150 | 27600 | 27550 | 27600 | 27550 | 593 |
| 299 | 20241014 | 142500 | 4739799100 | 27600 | 27550 | 27600 | 27550 | 881 |
| 300 | 20241014 | 142400 | 4715504950 | 27550 | 27550 | 27550 | 27500 | 692 |
| 301 | 20241014 | 142300 | 4696442100 | 27550 | 27550 | 27550 | 27550 | 213 |
| 302 | 20241014 | 142200 | 4690573950 | 27550 | 27550 | 27550 | 27550 | 194 |
| 303 | 20241014 | 142100 | 4685229250 | 27550 | 27550 | 27550 | 27500 | 287 |
| 304 | 20241014 | 142000 | 4677324900 | 27550 | 27550 | 27550 | 27500 | 259 |
| 305 | 20241014 | 141900 | 4670194450 | 27550 | 27550 | 27550 | 27550 | 504 |
| 306 | 20241014 | 141800 | 4656309250 | 27550 | 27550 | 27550 | 27550 | 267 |
| 307 | 20241014 | 141700 | 4648953400 | 27550 | 27550 | 27550 | 27500 | 151 |
| 308 | 20241014 | 141600 | 4644793500 | 27500 | 27550 | 27550 | 27500 | 269 |
| 309 | 20241014 | 141500 | 4637383800 | 27550 | 27550 | 27550 | 27550 | 157 |
| 310 | 20241014 | 141400 | 4633058450 | 27550 | 27500 | 27550 | 27500 | 2372 |
| 311 | 20241014 | 141300 | 4567822450 | 27550 | 27550 | 27550 | 27500 | 1678 |
| 312 | 20241014 | 141200 | 4521643550 | 27550 | 27550 | 27550 | 27550 | 516 |
| 313 | 20241014 | 141100 | 4507427750 | 27550 | 27550 | 27550 | 27550 | 239 |
| 314 | 20241014 | 141000 | 4500843300 | 27550 | 27550 | 27550 | 27550 | 287 |
| 315 | 20241014 | 140900 | 4492936450 | 27550 | 27550 | 27550 | 27550 | 343 |
| 316 | 20241014 | 140800 | 4483486800 | 27550 | 27550 | 27550 | 27550 | 306 |
| 317 | 20241014 | 140700 | 4475056500 | 27550 | 27550 | 27550 | 27500 | 264 |
| 318 | 20241014 | 140600 | 4467787850 | 27550 | 27550 | 27550 | 27550 | 210 |
| 319 | 20241014 | 140500 | 4462002350 | 27550 | 27550 | 27550 | 27550 | 291 |
| 320 | 20241014 | 140400 | 4453985300 | 27550 | 27550 | 27550 | 27550 | 224 |
| 321 | 20241014 | 140300 | 4447814100 | 27500 | 27500 | 27500 | 27500 | 846 |
| 322 | 20241014 | 140200 | 4424549100 | 27500 | 27500 | 27500 | 27450 | 957 |
| 323 | 20241014 | 140100 | 4398231850 | 27500 | 27400 | 27500 | 27400 | 5216 |
| 324 | 20241014 | 140000 | 4255104200 | 27400 | 27450 | 27450 | 27400 | 588 |
| 325 | 20241014 | 135900 | 4238991100 | 27450 | 27450 | 27450 | 27450 | 282 |
| 326 | 20241014 | 135800 | 4231250200 | 27450 | 27400 | 27450 | 27400 | 193 |
| 327 | 20241014 | 135700 | 4225953850 | 27450 | 27450 | 27450 | 27450 | 253 |
| 328 | 20241014 | 135600 | 4219009000 | 27450 | 27450 | 27450 | 27350 | 209 |
| 329 | 20241014 | 135500 | 4213272950 | 27450 | 27450 | 27450 | 27400 | 2429 |
| 330 | 20241014 | 135400 | 4146713600 | 27500 | 27500 | 27500 | 27450 | 681 |
| 331 | 20241014 | 135300 | 4128016200 | 27450 | 27450 | 27450 | 27450 | 428 |
| 332 | 20241014 | 135200 | 4116267600 | 27450 | 27450 | 27450 | 27450 | 246 |
| 333 | 20241014 | 135100 | 4109514900 | 27450 | 27450 | 27450 | 27450 | 217 |
| 334 | 20241014 | 135000 | 4103558250 | 27450 | 27450 | 27450 | 27450 | 359 |
| 335 | 20241014 | 134900 | 4093703700 | 27450 | 27450 | 27500 | 27300 | 1798 |
| 336 | 20241014 | 134800 | 4044426100 | 27450 | 27500 | 27500 | 27450 | 1194 |
| 337 | 20241014 | 134700 | 4011648900 | 27500 | 27500 | 27500 | 27500 | 825 |
| 338 | 20241014 | 134600 | 3988961400 | 27500 | 27500 | 27500 | 27500 | 227 |
| 339 | 20241014 | 134500 | 3982718900 | 27500 | 27500 | 27500 | 27450 | 285 |
| 340 | 20241014 | 134400 | 3974881650 | 27500 | 27500 | 27500 | 27500 | 217 |
| 341 | 20241014 | 134300 | 3968914150 | 27500 | 27500 | 27500 | 27500 | 218 |
| 342 | 20241014 | 134200 | 3962919150 | 27500 | 27500 | 27500 | 27500 | 217 |
| 343 | 20241014 | 134100 | 3956951650 | 27500 | 27500 | 27500 | 27450 | 260 |
| 344 | 20241014 | 134000 | 3949804850 | 27500 | 27500 | 27500 | 27500 | 163 |
| 345 | 20241014 | 133900 | 3945322350 | 27500 | 27500 | 27500 | 27450 | 351 |
| 346 | 20241014 | 133800 | 3935675050 | 27500 | 27500 | 27500 | 27500 | 193 |
| 347 | 20241014 | 133700 | 3930367550 | 27500 | 27500 | 27500 | 27500 | 280 |
| 348 | 20241014 | 133600 | 3922667550 | 27500 | 27500 | 27500 | 27500 | 418 |
| 349 | 20241014 | 133500 | 3911172550 | 27500 | 27450 | 27500 | 27450 | 3091 |
| 350 | 20241014 | 133400 | 3826313350 | 27450 | 27450 | 27450 | 27450 | 200 |
| 351 | 20241014 | 133300 | 3820823350 | 27400 | 27400 | 27400 | 27400 | 872 |
| 352 | 20241014 | 133200 | 3796930550 | 27400 | 27350 | 27400 | 27350 | 348 |
| 353 | 20241014 | 133100 | 3787403000 | 27400 | 27400 | 27400 | 27350 | 846 |
| 354 | 20241014 | 133000 | 3764254300 | 27400 | 27400 | 27400 | 27400 | 190 |
| 355 | 20241014 | 132900 | 3759048300 | 27400 | 27400 | 27400 | 27400 | 213 |
| 356 | 20241014 | 132800 | 3753212100 | 27400 | 27400 | 27400 | 27350 | 220 |
| 357 | 20241014 | 132700 | 3747187100 | 27350 | 27400 | 27400 | 27350 | 241 |
| 358 | 20241014 | 132600 | 3740588700 | 27350 | 27400 | 27400 | 27350 | 1048 |
| 359 | 20241014 | 132500 | 3711923800 | 27400 | 27350 | 27400 | 27350 | 35 |
| 360 | 20241014 | 132400 | 3710965300 | 27350 | 27400 | 27400 | 27350 | 50 |
| 361 | 20241014 | 132300 | 3709596500 | 27400 | 27400 | 27400 | 27350 | 77 |
| 362 | 20241014 | 132200 | 3707490150 | 27400 | 27350 | 27400 | 27350 | 31 |
| 363 | 20241014 | 132100 | 3706641250 | 27400 | 27400 | 27400 | 27350 | 163 |
| 364 | 20241014 | 132000 | 3702175100 | 27400 | 27400 | 27400 | 27400 | 38 |
| 365 | 20241014 | 131900 | 3701133900 | 27400 | 27450 | 27450 | 27400 | 75 |
| 366 | 20241014 | 131800 | 3699078050 | 27400 | 27450 | 27450 | 27400 | 68 |
| 367 | 20241014 | 131700 | 3697213950 | 27400 | 27400 | 27400 | 27400 | 3 |
| 368 | 20241014 | 131600 | 3697131750 | 27400 | 27400 | 27400 | 27400 | 132 |
| 369 | 20241014 | 131500 | 3693514950 | 27400 | 27400 | 27400 | 27400 | 653 |
| 370 | 20241014 | 131400 | 3675622750 | 27400 | 27450 | 27450 | 27400 | 8 |
| 371 | 20241014 | 131300 | 3675403300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 372 | 20241014 | 131200 | 3675403300 | 27450 | 27450 | 27450 | 27450 | 10 |
| 373 | 20241014 | 131100 | 3675128800 | 27400 | 27400 | 27400 | 27400 | 283 |
| 374 | 20241014 | 131000 | 3667374600 | 27400 | 27450 | 27450 | 27400 | 1009 |
| 375 | 20241014 | 130900 | 3639727700 | 27400 | 27400 | 27400 | 27400 | 0 |
| 376 | 20241014 | 130800 | 3639727700 | 27400 | 27450 | 27450 | 27400 | 306 |
| 377 | 20241014 | 130700 | 3631333000 | 27450 | 27450 | 27450 | 27450 | 1715 |
| 378 | 20241014 | 130600 | 3584256250 | 27450 | 27450 | 27450 | 27450 | 79 |
| 379 | 20241014 | 130500 | 3582087700 | 27450 | 27450 | 27450 | 27450 | 37 |
| 380 | 20241014 | 130400 | 3581072050 | 27450 | 27450 | 27450 | 27400 | 21 |
| 381 | 20241014 | 130300 | 3580495650 | 27450 | 27450 | 27450 | 27450 | 4 |
| 382 | 20241014 | 130200 | 3580385850 | 27450 | 27450 | 27450 | 27450 | 26 |
| 383 | 20241014 | 130100 | 3579672150 | 27450 | 27400 | 27450 | 27400 | 511 |
| 384 | 20241014 | 130000 | 3565645600 | 27400 | 27400 | 27400 | 27400 | 18 |
| 385 | 20241014 | 125900 | 3565152400 | 27400 | 27400 | 27400 | 27400 | 81 |
| 386 | 20241014 | 125800 | 3562933000 | 27400 | 27400 | 27400 | 27400 | 75 |
| 387 | 20241014 | 125700 | 3560878000 | 27400 | 27400 | 27400 | 27400 | 200 |
| 388 | 20241014 | 125600 | 3555398000 | 27450 | 27450 | 27450 | 27450 | 24 |
| 389 | 20241014 | 125500 | 3554739200 | 27450 | 27400 | 27450 | 27400 | 6 |
| 390 | 20241014 | 125400 | 3554574550 | 27400 | 27400 | 27400 | 27400 | 40 |
| 391 | 20241014 | 125300 | 3553478550 | 27400 | 27450 | 27450 | 27400 | 109 |
| 392 | 20241014 | 125200 | 3550489000 | 27450 | 27500 | 27500 | 27450 | 11 |
| 393 | 20241014 | 125100 | 3550186850 | 27450 | 27450 | 27500 | 27450 | 298 |
| 394 | 20241014 | 125000 | 3541995000 | 27450 | 27450 | 27450 | 27450 | 43 |
| 395 | 20241014 | 124900 | 3540814650 | 27450 | 27450 | 27450 | 27450 | 781 |
| 396 | 20241014 | 124800 | 3519376200 | 27450 | 27450 | 27450 | 27450 | 938 |
| 397 | 20241014 | 124700 | 3493628100 | 27450 | 27400 | 27450 | 27400 | 1092 |
| 398 | 20241014 | 124600 | 3463685100 | 27400 | 27400 | 27400 | 27400 | 11 |
| 399 | 20241014 | 124500 | 3463383700 | 27400 | 27400 | 27400 | 27400 | 767 |
| 400 | 20241014 | 124400 | 3442367900 | 27400 | 27400 | 27400 | 27400 | 458 |
| 401 | 20241014 | 124300 | 3429818700 | 27400 | 27400 | 27400 | 27400 | 190 |
| 402 | 20241014 | 124200 | 3424612700 | 27400 | 27400 | 27450 | 27400 | 171 |
| 403 | 20241014 | 124100 | 3419927050 | 27450 | 27450 | 27450 | 27450 | 6 |
| 404 | 20241014 | 124000 | 3419762350 | 27450 | 27450 | 27450 | 27400 | 127 |
| 405 | 20241014 | 123900 | 3416277200 | 27450 | 27450 | 27450 | 27450 | 115 |
| 406 | 20241014 | 123800 | 3413120450 | 27400 | 27400 | 27400 | 27400 | 10 |
| 407 | 20241014 | 123700 | 3412846450 | 27450 | 27450 | 27450 | 27450 | 0 |
| 408 | 20241014 | 123600 | 3412846450 | 27450 | 27450 | 27450 | 27450 | 47 |
| 409 | 20241014 | 123500 | 3411556300 | 27400 | 27400 | 27400 | 27400 | 100 |
| 410 | 20241014 | 123400 | 3408816300 | 27400 | 27400 | 27400 | 27400 | 50 |
| 411 | 20241014 | 123300 | 3407446300 | 27400 | 27450 | 27450 | 27400 | 100 |
| 412 | 20241014 | 123200 | 3404702950 | 27450 | 27450 | 27450 | 27450 | 545 |
| 413 | 20241014 | 123100 | 3389742700 | 27400 | 27450 | 27450 | 27400 | 112 |
| 414 | 20241014 | 123000 | 3386673300 | 27450 | 27450 | 27450 | 27450 | 58 |
| 415 | 20241014 | 122900 | 3385081200 | 27400 | 27500 | 27500 | 27400 | 111 |
| 416 | 20241014 | 122800 | 3382036400 | 27500 | 27450 | 27500 | 27450 | 30 |
| 417 | 20241014 | 122700 | 3381212850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 418 | 20241014 | 122600 | 3381212850 | 27500 | 27500 | 27500 | 27400 | 213 |
| 419 | 20241014 | 122500 | 3375375350 | 27500 | 27500 | 27500 | 27500 | 14 |
| 420 | 20241014 | 122400 | 3374990350 | 27400 | 27500 | 27500 | 27400 | 219 |
| 421 | 20241014 | 122300 | 3368977850 | 27500 | 27400 | 27500 | 27400 | 124 |
| 422 | 20241014 | 122200 | 3365577850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 423 | 20241014 | 122100 | 3365577850 | 27500 | 27450 | 27500 | 27450 | 32 |
| 424 | 20241014 | 122000 | 3364699150 | 27450 | 27450 | 27450 | 27450 | 121 |
| 425 | 20241014 | 121900 | 3361377700 | 27450 | 27450 | 27450 | 27450 | 178 |
| 426 | 20241014 | 121800 | 3356491600 | 27450 | 27450 | 27450 | 27450 | 169 |
| 427 | 20241014 | 121700 | 3351852550 | 27400 | 27400 | 27400 | 27400 | 156 |
| 428 | 20241014 | 121600 | 3347578150 | 27450 | 27450 | 27450 | 27450 | 0 |
| 429 | 20241014 | 121500 | 3347578150 | 27450 | 27450 | 27450 | 27450 | 41 |
| 430 | 20241014 | 121400 | 3346452700 | 27400 | 27400 | 27400 | 27400 | 111 |
| 431 | 20241014 | 121300 | 3343411300 | 27500 | 27450 | 27500 | 27450 | 50 |
| 432 | 20241014 | 121200 | 3342036850 | 27500 | 27500 | 27500 | 27450 | 638 |
| 433 | 20241014 | 121100 | 3324523650 | 27500 | 27500 | 27500 | 27500 | 0 |
| 434 | 20241014 | 121000 | 3324523650 | 27500 | 27450 | 27500 | 27450 | 1167 |
| 435 | 20241014 | 120900 | 3292479300 | 27450 | 27450 | 27450 | 27450 | 262 |
| 436 | 20241014 | 120800 | 3285287400 | 27450 | 27350 | 27450 | 27350 | 143 |
| 437 | 20241014 | 120700 | 3281368200 | 27350 | 27350 | 27350 | 27350 | 67 |
| 438 | 20241014 | 120600 | 3279535750 | 27400 | 27350 | 27400 | 27350 | 242 |
| 439 | 20241014 | 120500 | 3272914950 | 27350 | 27350 | 27350 | 27350 | 20 |
| 440 | 20241014 | 120400 | 3272367950 | 27400 | 27400 | 27400 | 27400 | 16 |
| 441 | 20241014 | 120300 | 3271929550 | 27400 | 27400 | 27400 | 27400 | 30 |
| 442 | 20241014 | 120200 | 3271107550 | 27400 | 27400 | 27400 | 27400 | 81 |
| 443 | 20241014 | 120100 | 3268888150 | 27350 | 27350 | 27350 | 27350 | 34 |
| 444 | 20241014 | 120000 | 3267958250 | 27350 | 27350 | 27350 | 27350 | 1 |
| 445 | 20241014 | 115900 | 3267930900 | 27350 | 27350 | 27400 | 27350 | 121 |
| 446 | 20241014 | 115800 | 3264621450 | 27400 | 27400 | 27400 | 27400 | 44 |
| 447 | 20241014 | 115700 | 3263415850 | 27400 | 27400 | 27400 | 27400 | 0 |
| 448 | 20241014 | 115600 | 3263415850 | 27400 | 27400 | 27400 | 27400 | 4 |
| 449 | 20241014 | 115500 | 3263306250 | 27400 | 27400 | 27400 | 27400 | 4 |
| 450 | 20241014 | 115400 | 3263196650 | 27350 | 27350 | 27350 | 27350 | 7 |
| 451 | 20241014 | 115300 | 3263005200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 452 | 20241014 | 115200 | 3263005200 | 27300 | 27300 | 27300 | 27300 | 5 |
| 453 | 20241014 | 115100 | 3262868700 | 27350 | 27350 | 27350 | 27350 | 11 |
| 454 | 20241014 | 115000 | 3262567850 | 27350 | 27300 | 27350 | 27300 | 43 |
| 455 | 20241014 | 114900 | 3261391950 | 27350 | 27350 | 27350 | 27350 | 1 |
| 456 | 20241014 | 114800 | 3261364600 | 27350 | 27350 | 27350 | 27350 | 6 |
| 457 | 20241014 | 114700 | 3261200500 | 27350 | 27350 | 27350 | 27350 | 8 |
| 458 | 20241014 | 114600 | 3260981700 | 27350 | 27350 | 27350 | 27350 | 54 |
| 459 | 20241014 | 114500 | 3259504800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 460 | 20241014 | 114400 | 3259504800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 461 | 20241014 | 114300 | 3259504800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 462 | 20241014 | 114200 | 3259504800 | 27300 | 27400 | 27400 | 27300 | 2802 |
| 463 | 20241014 | 114100 | 3182970850 | 27400 | 27400 | 27400 | 27400 | 5 |
| 464 | 20241014 | 114000 | 3182833850 | 27400 | 27400 | 27400 | 27400 | 101 |
| 465 | 20241014 | 113900 | 3180066450 | 27450 | 27450 | 27450 | 27450 | 7 |
| 466 | 20241014 | 113800 | 3179874300 | 27450 | 27450 | 27450 | 27450 | 6 |
| 467 | 20241014 | 113700 | 3179709600 | 27450 | 27450 | 27450 | 27450 | 4 |
| 468 | 20241014 | 113600 | 3179599800 | 27450 | 27450 | 27450 | 27450 | 7 |
| 469 | 20241014 | 113500 | 3179407650 | 27450 | 27450 | 27450 | 27450 | 0 |
| 470 | 20241014 | 113400 | 3179407650 | 27450 | 27450 | 27450 | 27450 | 19 |
| 471 | 20241014 | 113300 | 3178886100 | 27450 | 27450 | 27450 | 27450 | 0 |
| 472 | 20241014 | 113200 | 3178886100 | 27450 | 27400 | 27450 | 27400 | 560 |
| 473 | 20241014 | 113100 | 3163524100 | 27400 | 27450 | 27450 | 27400 | 31 |
| 474 | 20241014 | 113000 | 3162673750 | 27450 | 27400 | 27450 | 27400 | 1468 |
| 475 | 20241014 | 112900 | 3122408500 | 27400 | 27400 | 27400 | 27400 | 18 |
| 476 | 20241014 | 112800 | 3121915300 | 27400 | 27400 | 27400 | 27400 | 3 |
| 477 | 20241014 | 112700 | 3121833100 | 27400 | 27400 | 27400 | 27400 | 2 |
| 478 | 20241014 | 112600 | 3121778300 | 27400 | 27400 | 27400 | 27400 | 158 |
| 479 | 20241014 | 112500 | 3117449100 | 27400 | 27400 | 27400 | 27400 | 13 |
| 480 | 20241014 | 112400 | 3117092900 | 27400 | 27350 | 27400 | 27350 | 693 |
| 481 | 20241014 | 112300 | 3098122600 | 27350 | 27350 | 27350 | 27300 | 41 |
| 482 | 20241014 | 112200 | 3097001900 | 27350 | 27350 | 27350 | 27350 | 0 |
| 483 | 20241014 | 112100 | 3097001900 | 27350 | 27350 | 27350 | 27350 | 0 |
| 484 | 20241014 | 112000 | 3097001900 | 27350 | 27350 | 27350 | 27350 | 8 |
| 485 | 20241014 | 111900 | 3096783100 | 27350 | 27350 | 27350 | 27350 | 2 |
| 486 | 20241014 | 111800 | 3096728400 | 27350 | 27350 | 27350 | 27300 | 206 |
| 487 | 20241014 | 111700 | 3091094550 | 27350 | 27350 | 27350 | 27350 | 7 |
| 488 | 20241014 | 111600 | 3090903100 | 27350 | 27350 | 27350 | 27350 | 4 |
| 489 | 20241014 | 111500 | 3090793700 | 27350 | 27350 | 27350 | 27350 | 7 |
| 490 | 20241014 | 111400 | 3090602250 | 27350 | 27350 | 27350 | 27350 | 7 |
| 491 | 20241014 | 111300 | 3090410800 | 27350 | 27300 | 27350 | 27300 | 32 |
| 492 | 20241014 | 111200 | 3089536150 | 27350 | 27300 | 27350 | 27300 | 175 |
| 493 | 20241014 | 111100 | 3084757400 | 27300 | 27300 | 27300 | 27300 | 79 |
| 494 | 20241014 | 111000 | 3082600700 | 27300 | 27300 | 27300 | 27300 | 9 |
| 495 | 20241014 | 110900 | 3082355000 | 27300 | 27300 | 27300 | 27300 | 12 |
| 496 | 20241014 | 110800 | 3082027400 | 27250 | 27250 | 27250 | 27250 | 1 |
| 497 | 20241014 | 110700 | 3082000150 | 27300 | 27300 | 27300 | 27300 | 202 |
| 498 | 20241014 | 110600 | 3076485550 | 27350 | 27300 | 27350 | 27300 | 169 |
| 499 | 20241014 | 110500 | 3071871450 | 27350 | 27300 | 27350 | 27300 | 478 |
| 500 | 20241014 | 110400 | 3058818300 | 27300 | 27300 | 27300 | 27300 | 106 |
| 501 | 20241014 | 110300 | 3055924500 | 27300 | 27250 | 27300 | 27250 | 147 |
| 502 | 20241014 | 110200 | 3051917350 | 27250 | 27250 | 27250 | 27250 | 10 |
| 503 | 20241014 | 110100 | 3051644850 | 27250 | 27250 | 27300 | 27250 | 128 |
| 504 | 20241014 | 110000 | 3048155100 | 27300 | 27300 | 27300 | 27300 | 2 |
| 505 | 20241014 | 105900 | 3048100500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 506 | 20241014 | 105800 | 3048100500 | 27300 | 27300 | 27300 | 27300 | 3 |
| 507 | 20241014 | 105700 | 3048018600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 508 | 20241014 | 105600 | 3048018600 | 27250 | 27250 | 27250 | 27250 | 74 |
| 509 | 20241014 | 105500 | 3046002100 | 27250 | 27250 | 27250 | 27250 | 41 |
| 510 | 20241014 | 105400 | 3044884850 | 27250 | 27250 | 27250 | 27250 | 34 |
| 511 | 20241014 | 105300 | 3043958350 | 27250 | 27250 | 27250 | 27250 | 4 |
| 512 | 20241014 | 105200 | 3043849350 | 27250 | 27250 | 27250 | 27250 | 155 |
| 513 | 20241014 | 105100 | 3039625600 | 27250 | 27250 | 27250 | 27250 | 1489 |
| 514 | 20241014 | 105000 | 2999050350 | 27300 | 27300 | 27300 | 27300 | 104 |
| 515 | 20241014 | 104900 | 2996211150 | 27300 | 27300 | 27300 | 27300 | 52 |
| 516 | 20241014 | 104800 | 2994791550 | 27300 | 27350 | 27400 | 27300 | 235 |
| 517 | 20241014 | 104700 | 2988364300 | 27350 | 27350 | 27350 | 27350 | 5 |
| 518 | 20241014 | 104600 | 2988227550 | 27450 | 27250 | 27450 | 27250 | 993 |
| 519 | 20241014 | 104500 | 2961096600 | 27250 | 27300 | 27300 | 27250 | 19 |
| 520 | 20241014 | 104400 | 2960578750 | 27300 | 27300 | 27300 | 27300 | 22 |
| 521 | 20241014 | 104300 | 2959978150 | 27300 | 27350 | 27350 | 27300 | 695 |
| 522 | 20241014 | 104200 | 2941001250 | 27350 | 27350 | 27400 | 27350 | 24 |
| 523 | 20241014 | 104100 | 2940344350 | 27400 | 27350 | 27400 | 27350 | 227 |
| 524 | 20241014 | 104000 | 2934124600 | 27400 | 27250 | 27400 | 27250 | 2399 |
| 525 | 20241014 | 103900 | 2868494600 | 27250 | 27250 | 27250 | 27250 | 3 |
| 526 | 20241014 | 103800 | 2868412850 | 27250 | 27250 | 27250 | 27200 | 4 |
| 527 | 20241014 | 103700 | 2868303950 | 27250 | 27250 | 27250 | 27250 | 78 |
| 528 | 20241014 | 103600 | 2866178450 | 27250 | 27200 | 27250 | 27200 | 176 |
| 529 | 20241014 | 103500 | 2861390450 | 27200 | 27250 | 27250 | 27200 | 11 |
| 530 | 20241014 | 103400 | 2861090750 | 27250 | 27250 | 27250 | 27250 | 0 |
| 531 | 20241014 | 103300 | 2861090750 | 27250 | 27250 | 27250 | 27200 | 75 |
| 532 | 20241014 | 103200 | 2859050650 | 27200 | 27200 | 27200 | 27150 | 678 |
| 533 | 20241014 | 103100 | 2840609100 | 27150 | 27150 | 27150 | 27150 | 0 |
| 534 | 20241014 | 103000 | 2840609100 | 27150 | 27150 | 27200 | 27150 | 661 |
| 535 | 20241014 | 102900 | 2822655400 | 27150 | 27150 | 27200 | 27150 | 1001 |
| 536 | 20241014 | 102800 | 2795477600 | 27150 | 27200 | 27200 | 27150 | 438 |
| 537 | 20241014 | 102700 | 2783584050 | 27150 | 27150 | 27200 | 27150 | 123 |
| 538 | 20241014 | 102600 | 2780244300 | 27200 | 27200 | 27200 | 27150 | 1677 |
| 539 | 20241014 | 102500 | 2734640000 | 27200 | 27200 | 27200 | 27200 | 0 |
| 540 | 20241014 | 102400 | 2734640000 | 27200 | 27200 | 27200 | 27200 | 47 |
| 541 | 20241014 | 102300 | 2733361600 | 27200 | 27200 | 27200 | 27200 | 1598 |
| 542 | 20241014 | 102200 | 2689896000 | 27200 | 27250 | 27250 | 27200 | 50 |
| 543 | 20241014 | 102100 | 2688533750 | 27200 | 27250 | 27300 | 27200 | 1902 |
| 544 | 20241014 | 102000 | 2636743950 | 27250 | 27300 | 27300 | 27250 | 117 |
| 545 | 20241014 | 101900 | 2633554950 | 27250 | 27250 | 27300 | 27250 | 216 |
| 546 | 20241014 | 101800 | 2627667900 | 27300 | 27250 | 27300 | 27250 | 372 |
| 547 | 20241014 | 101700 | 2617530100 | 27300 | 27350 | 27400 | 27250 | 2152 |
| 548 | 20241014 | 101600 | 2558728100 | 27350 | 27350 | 27400 | 27350 | 353 |
| 549 | 20241014 | 101500 | 2549073400 | 27350 | 27400 | 27450 | 27350 | 3482 |
| 550 | 20241014 | 101400 | 2453662900 | 27450 | 27450 | 27450 | 27450 | 5 |
| 551 | 20241014 | 101300 | 2453525650 | 27450 | 27450 | 27450 | 27450 | 115 |
| 552 | 20241014 | 101200 | 2450368900 | 27450 | 27450 | 27450 | 27400 | 1112 |
| 553 | 20241014 | 101100 | 2419857800 | 27500 | 27500 | 27500 | 27500 | 1 |
| 554 | 20241014 | 101000 | 2419830300 | 27450 | 27500 | 27500 | 27450 | 62 |
| 555 | 20241014 | 100900 | 2418128200 | 27500 | 27400 | 27500 | 27400 | 2001 |
| 556 | 20241014 | 100800 | 2363212000 | 27400 | 27400 | 27450 | 27400 | 24 |
| 557 | 20241014 | 100700 | 2362553800 | 27450 | 27450 | 27450 | 27450 | 1 |
| 558 | 20241014 | 100600 | 2362526350 | 27450 | 27450 | 27450 | 27400 | 187 |
| 559 | 20241014 | 100500 | 2357401300 | 27450 | 27450 | 27450 | 27450 | 762 |
| 560 | 20241014 | 100400 | 2336484400 | 27450 | 27500 | 27500 | 27450 | 847 |
| 561 | 20241014 | 100300 | 2313205500 | 27500 | 27500 | 27500 | 27500 | 54 |
| 562 | 20241014 | 100200 | 2311720500 | 27400 | 27500 | 27550 | 27400 | 713 |
| 563 | 20241014 | 100100 | 2292121000 | 27500 | 27500 | 27500 | 27500 | 26 |
| 564 | 20241014 | 100000 | 2291406000 | 27450 | 27450 | 27450 | 27400 | 1722 |
| 565 | 20241014 | 095900 | 2244188650 | 27400 | 27450 | 27450 | 27400 | 388 |
| 566 | 20241014 | 095800 | 2233554000 | 27500 | 27450 | 27500 | 27450 | 160 |
| 567 | 20241014 | 095700 | 2229158700 | 27400 | 27450 | 27450 | 27400 | 81 |
| 568 | 20241014 | 095600 | 2226938750 | 27400 | 27400 | 27450 | 27350 | 630 |
| 569 | 20241014 | 095500 | 2209649850 | 27400 | 27450 | 27450 | 27400 | 1994 |
| 570 | 20241014 | 095400 | 2155014200 | 27450 | 27500 | 27550 | 27400 | 1625 |
| 571 | 20241014 | 095300 | 2110394250 | 27500 | 27550 | 27550 | 27500 | 764 |
| 572 | 20241014 | 095200 | 2089357500 | 27500 | 27550 | 27550 | 27500 | 207 |
| 573 | 20241014 | 095100 | 2083662400 | 27650 | 27600 | 27650 | 27500 | 248 |
| 574 | 20241014 | 095000 | 2076832250 | 27600 | 27450 | 27600 | 27450 | 1453 |
| 575 | 20241014 | 094900 | 2036867700 | 27500 | 27450 | 27550 | 27450 | 261 |
| 576 | 20241014 | 094800 | 2029702900 | 27550 | 27500 | 27550 | 27450 | 224 |
| 577 | 20241014 | 094700 | 2023542400 | 27500 | 27500 | 27550 | 27450 | 976 |
| 578 | 20241014 | 094600 | 1996714750 | 27600 | 27600 | 27600 | 27450 | 2779 |
| 579 | 20241014 | 094500 | 1920276800 | 27500 | 27600 | 27650 | 27500 | 2610 |
| 580 | 20241014 | 094400 | 1848367200 | 27650 | 27650 | 27700 | 27550 | 2903 |
| 581 | 20241014 | 094300 | 1768208600 | 27650 | 27650 | 27700 | 27650 | 889 |
| 582 | 20241014 | 094200 | 1743600100 | 27600 | 27600 | 27650 | 27600 | 61 |
| 583 | 20241014 | 094100 | 1741916450 | 27600 | 27650 | 27650 | 27550 | 2359 |
| 584 | 20241014 | 094000 | 1676787800 | 27650 | 27650 | 27700 | 27650 | 278 |
| 585 | 20241014 | 093900 | 1669100800 | 27700 | 27700 | 27700 | 27650 | 115 |
| 586 | 20241014 | 093800 | 1665915800 | 27700 | 27750 | 27800 | 27700 | 1851 |
| 587 | 20241014 | 093700 | 1614612700 | 27750 | 27750 | 27800 | 27750 | 1169 |
| 588 | 20241014 | 093600 | 1582132300 | 27750 | 27700 | 27750 | 27700 | 15 |
| 589 | 20241014 | 093500 | 1581716400 | 27750 | 27750 | 27800 | 27750 | 913 |
| 590 | 20241014 | 093400 | 1556368900 | 27800 | 27750 | 27800 | 27750 | 3738 |
| 591 | 20241014 | 093300 | 1452460400 | 27800 | 27750 | 27800 | 27750 | 790 |
| 592 | 20241014 | 093200 | 1430524500 | 27800 | 27750 | 27800 | 27750 | 689 |
| 593 | 20241014 | 093100 | 1411390050 | 27750 | 27600 | 27800 | 27550 | 16189 |
| 594 | 20241014 | 093000 | 963259800 | 27550 | 27550 | 27600 | 27500 | 1011 |
| 595 | 20241014 | 092900 | 935417600 | 27550 | 27600 | 27600 | 27550 | 229 |
| 596 | 20241014 | 092800 | 929100850 | 27600 | 27600 | 27650 | 27600 | 2847 |
| 597 | 20241014 | 092700 | 850514800 | 27600 | 27550 | 27600 | 27500 | 834 |
| 598 | 20241014 | 092600 | 827538300 | 27550 | 27550 | 27550 | 27550 | 1665 |
| 599 | 20241014 | 092500 | 781667550 | 27500 | 27550 | 27600 | 27500 | 783 |
| 600 | 20241014 | 092400 | 760116150 | 27550 | 27450 | 27550 | 27450 | 3333 |
| 601 | 20241014 | 092300 | 668441800 | 27450 | 27450 | 27500 | 27450 | 1069 |
| 602 | 20241014 | 092200 | 639091150 | 27500 | 27350 | 27500 | 27350 | 1733 |
| 603 | 20241014 | 092100 | 591549650 | 27350 | 27350 | 27350 | 27300 | 328 |
| 604 | 20241014 | 092000 | 582581600 | 27350 | 27350 | 27350 | 27300 | 642 |
| 605 | 20241014 | 091900 | 565047850 | 27350 | 27350 | 27350 | 27300 | 387 |
| 606 | 20241014 | 091800 | 554467650 | 27350 | 27350 | 27400 | 27350 | 214 |
| 607 | 20241014 | 091700 | 548612250 | 27400 | 27400 | 27400 | 27350 | 49 |
| 608 | 20241014 | 091600 | 547271800 | 27350 | 27350 | 27350 | 27300 | 549 |
| 609 | 20241014 | 091500 | 532261950 | 27350 | 27350 | 27350 | 27300 | 594 |
| 610 | 20241014 | 091400 | 516028750 | 27350 | 27300 | 27400 | 27300 | 2085 |
| 611 | 20241014 | 091300 | 459067250 | 27300 | 27300 | 27350 | 27300 | 260 |
| 612 | 20241014 | 091200 | 451962900 | 27350 | 27450 | 27450 | 27350 | 2565 |
| 613 | 20241014 | 091100 | 381708200 | 27450 | 27400 | 27450 | 27400 | 2979 |
| 614 | 20241014 | 091000 | 299994450 | 27350 | 27300 | 27400 | 27300 | 2282 |
| 615 | 20241014 | 090900 | 237639450 | 27250 | 27250 | 27300 | 27250 | 259 |
| 616 | 20241014 | 090800 | 230570550 | 27250 | 27300 | 27300 | 27250 | 557 |
| 617 | 20241014 | 090700 | 215389400 | 27300 | 27200 | 27300 | 27200 | 272 |
| 618 | 20241014 | 090600 | 207979000 | 27200 | 27250 | 27350 | 27200 | 787 |
| 619 | 20241014 | 090500 | 186490250 | 27200 | 27250 | 27250 | 27200 | 748 |
| 620 | 20241014 | 090400 | 166109550 | 27250 | 27150 | 27250 | 27150 | 554 |
| 621 | 20241014 | 090300 | 151051750 | 27150 | 27050 | 27200 | 26950 | 989 |
| 622 | 20241014 | 090200 | 124243200 | 27100 | 26950 | 27100 | 26900 | 1055 |
| 623 | 20241014 | 090100 | 95803950 | 26950 | 27000 | 27050 | 26950 | 918 |
| 624 | 20241014 | 090000 | 71042000 | 27000 | 27050 | 27050 | 26900 | 2597 |