34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 192400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 10145 |
| 3 | 20241022 | 192300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20241022 | 192200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20241022 | 192100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20241022 | 192000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20241022 | 191900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20241022 | 191800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20241022 | 191700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20241022 | 191600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20241022 | 191500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20241022 | 191400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20241022 | 191300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20241022 | 191200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20241022 | 191100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20241022 | 191000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20241022 | 190900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20241022 | 190800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20241022 | 190700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20241022 | 190600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20241022 | 190500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20241022 | 190400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20241022 | 190300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20241022 | 190200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20241022 | 190100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20241022 | 190000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20241022 | 185900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20241022 | 185800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20241022 | 185700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20241022 | 185600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20241022 | 185500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20241022 | 185400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 10145 |
| 33 | 20241022 | 185300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20241022 | 185200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20241022 | 185100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20241022 | 185000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20241022 | 184900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20241022 | 184800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20241022 | 184700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20241022 | 184600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20241022 | 184500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20241022 | 184400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20241022 | 184300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20241022 | 184200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20241022 | 184100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20241022 | 184000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20241022 | 183900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20241022 | 183800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20241022 | 183700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20241022 | 183600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20241022 | 183500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20241022 | 183400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20241022 | 183300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20241022 | 183200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20241022 | 183100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20241022 | 183000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20241022 | 182900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20241022 | 182800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20241022 | 182700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20241022 | 182600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20241022 | 182500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20241022 | 182400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 10145 |
| 63 | 20241022 | 182300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20241022 | 182200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20241022 | 182100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20241022 | 182000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20241022 | 181900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20241022 | 181800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20241022 | 181700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20241022 | 181600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20241022 | 181500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20241022 | 181400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20241022 | 181300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20241022 | 181200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20241022 | 181100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20241022 | 181000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20241022 | 180900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20241022 | 180800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20241022 | 180700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20241022 | 180600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20241022 | 180500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20241022 | 180400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20241022 | 180300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20241022 | 180200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20241022 | 180100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20241022 | 180000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20241022 | 175900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20241022 | 175800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20241022 | 175700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20241022 | 175600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20241022 | 175500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20241022 | 175400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 10145 |
| 93 | 20241022 | 175300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20241022 | 175200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20241022 | 175100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20241022 | 175000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20241022 | 174900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20241022 | 174800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20241022 | 174700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20241022 | 174600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20241022 | 174500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20241022 | 174400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20241022 | 174300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20241022 | 174200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20241022 | 174100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20241022 | 174000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20241022 | 173900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20241022 | 173800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20241022 | 173700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20241022 | 173600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20241022 | 173500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20241022 | 173400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20241022 | 173300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20241022 | 173200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20241022 | 173100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20241022 | 173000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20241022 | 172900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20241022 | 172800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20241022 | 172700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20241022 | 172600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20241022 | 172500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20241022 | 172400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 10145 |
| 123 | 20241022 | 172300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20241022 | 172200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20241022 | 172100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20241022 | 172000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20241022 | 171900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20241022 | 171800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20241022 | 171700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20241022 | 171600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20241022 | 171500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20241022 | 171400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20241022 | 171300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20241022 | 171200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20241022 | 171100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20241022 | 171000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20241022 | 170900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20241022 | 170800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20241022 | 170700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20241022 | 170600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20241022 | 170500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20241022 | 170400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20241022 | 170300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20241022 | 170200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20241022 | 170100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20241022 | 170000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20241022 | 165900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20241022 | 165800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20241022 | 165700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20241022 | 165600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20241022 | 165500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20241022 | 165400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 10145 |
| 153 | 20241022 | 165300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20241022 | 165200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20241022 | 165100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20241022 | 165000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20241022 | 164900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20241022 | 164800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20241022 | 164700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20241022 | 164600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20241022 | 164500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20241022 | 164400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20241022 | 164300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20241022 | 164200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20241022 | 164100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20241022 | 164000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20241022 | 163900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20241022 | 163800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20241022 | 163700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20241022 | 163600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20241022 | 163500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20241022 | 163400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20241022 | 163300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20241022 | 163200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20241022 | 163100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20241022 | 163000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20241022 | 162900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20241022 | 162800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20241022 | 162700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20241022 | 162600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20241022 | 162500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20241022 | 162400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 10145 |
| 183 | 20241022 | 162300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20241022 | 162200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20241022 | 162100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20241022 | 162000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20241022 | 161900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20241022 | 161800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20241022 | 161700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20241022 | 161600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20241022 | 161500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20241022 | 161400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20241022 | 161300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20241022 | 161200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20241022 | 161100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20241022 | 161000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20241022 | 160900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20241022 | 160800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20241022 | 160700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20241022 | 160600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20241022 | 160500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20241022 | 160400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20241022 | 160300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20241022 | 160200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20241022 | 160100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20241022 | 160000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20241022 | 155900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20241022 | 155800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20241022 | 155700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20241022 | 155600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20241022 | 155500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20241022 | 155400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 10145 |
| 213 | 20241022 | 155300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20241022 | 155200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20241022 | 155100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20241022 | 155000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20241022 | 154900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20241022 | 154800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20241022 | 154700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20241022 | 154600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20241022 | 154500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20241022 | 154400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20241022 | 154300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20241022 | 154200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20241022 | 154100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20241022 | 154000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20241022 | 153900 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20241022 | 153800 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20241022 | 153700 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20241022 | 153600 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20241022 | 153500 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20241022 | 153400 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20241022 | 153300 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20241022 | 153200 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20241022 | 153100 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20241022 | 153000 | 14216789000 | 38100 | 38100 | 38100 | 38100 | 10145 |
| 237 | 20241022 | 152900 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20241022 | 152800 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20241022 | 152700 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20241022 | 152600 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20241022 | 152500 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20241022 | 152400 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 243 | 20241022 | 152300 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20241022 | 152200 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20241022 | 152100 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20241022 | 152000 | 13830264500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20241022 | 151900 | 13830264500 | 38200 | 38100 | 38200 | 38050 | 1393 |
| 248 | 20241022 | 151800 | 13777152400 | 38100 | 38150 | 38200 | 38050 | 2665 |
| 249 | 20241022 | 151700 | 13675563750 | 38200 | 38200 | 38250 | 38150 | 1671 |
| 250 | 20241022 | 151600 | 13611741100 | 38250 | 38150 | 38250 | 38150 | 2957 |
| 251 | 20241022 | 151500 | 13498698000 | 38200 | 38150 | 38200 | 38150 | 534 |
| 252 | 20241022 | 151400 | 13478315750 | 38250 | 38200 | 38250 | 38100 | 1158 |
| 253 | 20241022 | 151300 | 13434095850 | 38150 | 38150 | 38200 | 38150 | 596 |
| 254 | 20241022 | 151200 | 13411349550 | 38150 | 38150 | 38200 | 38150 | 1253 |
| 255 | 20241022 | 151100 | 13363525150 | 38150 | 38150 | 38200 | 38100 | 1279 |
| 256 | 20241022 | 151000 | 13314741500 | 38150 | 38200 | 38200 | 38050 | 835 |
| 257 | 20241022 | 150900 | 13282912950 | 38200 | 38150 | 38250 | 38100 | 1071 |
| 258 | 20241022 | 150800 | 13242061000 | 38200 | 38150 | 38250 | 38100 | 1691 |
| 259 | 20241022 | 150700 | 13177582050 | 38200 | 38200 | 38250 | 38100 | 1132 |
| 260 | 20241022 | 150600 | 13134344750 | 38050 | 38250 | 38300 | 38050 | 15492 |
| 261 | 20241022 | 150500 | 12543859900 | 38250 | 38250 | 38300 | 38200 | 969 |
| 262 | 20241022 | 150400 | 12506832050 | 38200 | 38300 | 38350 | 38200 | 742 |
| 263 | 20241022 | 150300 | 12478439950 | 38250 | 38300 | 38300 | 38250 | 633 |
| 264 | 20241022 | 150200 | 12454225950 | 38300 | 38300 | 38300 | 38250 | 1229 |
| 265 | 20241022 | 150100 | 12407205250 | 38300 | 38250 | 38450 | 38250 | 705 |
| 266 | 20241022 | 150000 | 12380161500 | 38300 | 38300 | 38300 | 38200 | 4139 |
| 267 | 20241022 | 145900 | 12221913800 | 38300 | 38300 | 38350 | 38250 | 1948 |
| 268 | 20241022 | 145800 | 12147328650 | 38300 | 38250 | 38300 | 38250 | 733 |
| 269 | 20241022 | 145700 | 12119281050 | 38300 | 38350 | 38350 | 38300 | 1397 |
| 270 | 20241022 | 145600 | 12065768550 | 38350 | 38300 | 38350 | 38300 | 548 |
| 271 | 20241022 | 145500 | 12044761550 | 38300 | 38250 | 38300 | 38250 | 269 |
| 272 | 20241022 | 145400 | 12034460450 | 38250 | 38350 | 38350 | 38250 | 577 |
| 273 | 20241022 | 145300 | 12012366500 | 38250 | 38350 | 38350 | 38250 | 308 |
| 274 | 20241022 | 145200 | 12000568650 | 38350 | 38250 | 38400 | 38250 | 977 |
| 275 | 20241022 | 145100 | 11963089950 | 38300 | 38300 | 38300 | 38200 | 751 |
| 276 | 20241022 | 145000 | 11934327750 | 38150 | 38300 | 38300 | 38150 | 1254 |
| 277 | 20241022 | 144900 | 11886415900 | 38300 | 38150 | 38350 | 38150 | 1774 |
| 278 | 20241022 | 144800 | 11818651050 | 38150 | 38200 | 38250 | 38150 | 4408 |
| 279 | 20241022 | 144700 | 11650459300 | 38200 | 38200 | 38200 | 38150 | 961 |
| 280 | 20241022 | 144600 | 11613764300 | 38250 | 38250 | 38250 | 38150 | 9445 |
| 281 | 20241022 | 144500 | 11253071950 | 38250 | 38200 | 38250 | 38200 | 563 |
| 282 | 20241022 | 144400 | 11231538250 | 38200 | 38250 | 38250 | 38200 | 410 |
| 283 | 20241022 | 144300 | 11215856800 | 38250 | 38300 | 38300 | 38200 | 637 |
| 284 | 20241022 | 144200 | 11191490500 | 38250 | 38250 | 38300 | 38250 | 151 |
| 285 | 20241022 | 144100 | 11185713300 | 38250 | 38300 | 38300 | 38250 | 67 |
| 286 | 20241022 | 144000 | 11183148700 | 38250 | 38250 | 38250 | 38250 | 1465 |
| 287 | 20241022 | 143900 | 11127112450 | 38250 | 38250 | 38300 | 38250 | 84 |
| 288 | 20241022 | 143800 | 11123897650 | 38250 | 38250 | 38300 | 38250 | 298 |
| 289 | 20241022 | 143700 | 11112498000 | 38250 | 38300 | 38350 | 38250 | 463 |
| 290 | 20241022 | 143600 | 11094764250 | 38300 | 38300 | 38350 | 38300 | 616 |
| 291 | 20241022 | 143500 | 11071170350 | 38300 | 38300 | 38350 | 38250 | 579 |
| 292 | 20241022 | 143400 | 11048994650 | 38300 | 38300 | 38300 | 38300 | 366 |
| 293 | 20241022 | 143300 | 11034976850 | 38250 | 38350 | 38400 | 38250 | 2006 |
| 294 | 20241022 | 143200 | 10958116750 | 38350 | 38350 | 38400 | 38350 | 233 |
| 295 | 20241022 | 143100 | 10949180150 | 38350 | 38350 | 38400 | 38350 | 440 |
| 296 | 20241022 | 143000 | 10932305000 | 38350 | 38350 | 38400 | 38350 | 262 |
| 297 | 20241022 | 142900 | 10922250900 | 38350 | 38350 | 38400 | 38350 | 213 |
| 298 | 20241022 | 142800 | 10914081200 | 38400 | 38400 | 38400 | 38350 | 730 |
| 299 | 20241022 | 142700 | 10886079650 | 38350 | 38300 | 38350 | 38300 | 102 |
| 300 | 20241022 | 142600 | 10882168150 | 38300 | 38350 | 38350 | 38300 | 314 |
| 301 | 20241022 | 142500 | 10870138550 | 38350 | 38300 | 38350 | 38300 | 317 |
| 302 | 20241022 | 142400 | 10857982750 | 38350 | 38350 | 38400 | 38300 | 38 |
| 303 | 20241022 | 142300 | 10856525000 | 38350 | 38300 | 38350 | 38300 | 1127 |
| 304 | 20241022 | 142200 | 10813309600 | 38350 | 38350 | 38350 | 38300 | 77 |
| 305 | 20241022 | 142100 | 10810356850 | 38350 | 38350 | 38350 | 38300 | 87 |
| 306 | 20241022 | 142000 | 10807023150 | 38350 | 38300 | 38350 | 38300 | 95 |
| 307 | 20241022 | 141900 | 10803381850 | 38300 | 38350 | 38400 | 38300 | 221 |
| 308 | 20241022 | 141800 | 10794904450 | 38350 | 38350 | 38400 | 38300 | 161 |
| 309 | 20241022 | 141700 | 10788729300 | 38300 | 38300 | 38400 | 38300 | 893 |
| 310 | 20241022 | 141600 | 10754525450 | 38300 | 38350 | 38400 | 38300 | 547 |
| 311 | 20241022 | 141500 | 10733553050 | 38350 | 38400 | 38400 | 38350 | 154 |
| 312 | 20241022 | 141400 | 10727645600 | 38350 | 38350 | 38350 | 38350 | 6 |
| 313 | 20241022 | 141300 | 10727415500 | 38300 | 38350 | 38350 | 38300 | 129 |
| 314 | 20241022 | 141200 | 10722473100 | 38300 | 38250 | 38300 | 38200 | 1344 |
| 315 | 20241022 | 141100 | 10671113800 | 38250 | 38350 | 38350 | 38250 | 729 |
| 316 | 20241022 | 141000 | 10643218350 | 38350 | 38350 | 38400 | 38350 | 1277 |
| 317 | 20241022 | 140900 | 10594232450 | 38350 | 38400 | 38400 | 38350 | 46 |
| 318 | 20241022 | 140800 | 10592466850 | 38350 | 38400 | 38400 | 38350 | 79 |
| 319 | 20241022 | 140700 | 10589434400 | 38400 | 38400 | 38400 | 38350 | 450 |
| 320 | 20241022 | 140600 | 10572159500 | 38350 | 38350 | 38400 | 38350 | 39 |
| 321 | 20241022 | 140500 | 10570662850 | 38350 | 38350 | 38400 | 38300 | 238 |
| 322 | 20241022 | 140400 | 10561528950 | 38250 | 38250 | 38350 | 38250 | 247 |
| 323 | 20241022 | 140300 | 10552079450 | 38400 | 38300 | 38400 | 38250 | 1112 |
| 324 | 20241022 | 140200 | 10509515000 | 38250 | 38300 | 38300 | 38250 | 1198 |
| 325 | 20241022 | 140100 | 10463637100 | 38300 | 38250 | 38300 | 38250 | 200 |
| 326 | 20241022 | 140000 | 10455981200 | 38250 | 38250 | 38300 | 38250 | 377 |
| 327 | 20241022 | 135900 | 10441550150 | 38250 | 38300 | 38300 | 38250 | 1349 |
| 328 | 20241022 | 135800 | 10389885550 | 38300 | 38350 | 38400 | 38300 | 1015 |
| 329 | 20241022 | 135700 | 10350959600 | 38350 | 38400 | 38400 | 38350 | 181 |
| 330 | 20241022 | 135600 | 10344016900 | 38400 | 38450 | 38450 | 38400 | 595 |
| 331 | 20241022 | 135500 | 10321161350 | 38400 | 38500 | 38500 | 38400 | 98 |
| 332 | 20241022 | 135400 | 10317392800 | 38500 | 38450 | 38500 | 38450 | 794 |
| 333 | 20241022 | 135300 | 10286860050 | 38500 | 38500 | 38500 | 38450 | 176 |
| 334 | 20241022 | 135200 | 10280091600 | 38450 | 38500 | 38500 | 38400 | 78 |
| 335 | 20241022 | 135100 | 10277092200 | 38400 | 38400 | 38500 | 38400 | 1373 |
| 336 | 20241022 | 135000 | 10224296450 | 38450 | 38400 | 38450 | 38350 | 266 |
| 337 | 20241022 | 134900 | 10214075650 | 38400 | 38450 | 38500 | 38400 | 1249 |
| 338 | 20241022 | 134800 | 10166076100 | 38500 | 38500 | 38550 | 38450 | 878 |
| 339 | 20241022 | 134700 | 10132273550 | 38550 | 38550 | 38550 | 38550 | 825 |
| 340 | 20241022 | 134600 | 10100469800 | 38600 | 38600 | 38650 | 38550 | 431 |
| 341 | 20241022 | 134500 | 10083832400 | 38600 | 38600 | 38600 | 38600 | 41 |
| 342 | 20241022 | 134400 | 10082249800 | 38550 | 38600 | 38600 | 38550 | 24 |
| 343 | 20241022 | 134300 | 10081323450 | 38550 | 38550 | 38600 | 38550 | 132 |
| 344 | 20241022 | 134200 | 10076234100 | 38550 | 38550 | 38600 | 38550 | 463 |
| 345 | 20241022 | 134100 | 10058385400 | 38550 | 38550 | 38600 | 38550 | 348 |
| 346 | 20241022 | 134000 | 10044969100 | 38600 | 38600 | 38600 | 38550 | 410 |
| 347 | 20241022 | 133900 | 10029158550 | 38600 | 38600 | 38600 | 38600 | 110 |
| 348 | 20241022 | 133800 | 10024912550 | 38600 | 38600 | 38650 | 38550 | 553 |
| 349 | 20241022 | 133700 | 10003582250 | 38600 | 38650 | 38650 | 38550 | 24 |
| 350 | 20241022 | 133600 | 10002655100 | 38600 | 38600 | 38600 | 38600 | 395 |
| 351 | 20241022 | 133500 | 9987408100 | 38600 | 38650 | 38650 | 38550 | 45 |
| 352 | 20241022 | 133400 | 9985671300 | 38650 | 38550 | 38650 | 38550 | 189 |
| 353 | 20241022 | 133300 | 9978379150 | 38600 | 38550 | 38600 | 38550 | 56 |
| 354 | 20241022 | 133200 | 9976217800 | 38550 | 38600 | 38650 | 38550 | 951 |
| 355 | 20241022 | 133100 | 9939508350 | 38650 | 38550 | 38700 | 38550 | 608 |
| 356 | 20241022 | 133000 | 9916018700 | 38550 | 38550 | 38550 | 38550 | 185 |
| 357 | 20241022 | 132900 | 9908886950 | 38550 | 38550 | 38550 | 38500 | 258 |
| 358 | 20241022 | 132800 | 9898946600 | 38550 | 38500 | 38550 | 38450 | 229 |
| 359 | 20241022 | 132700 | 9890137100 | 38550 | 38500 | 38550 | 38450 | 189 |
| 360 | 20241022 | 132600 | 9882859850 | 38500 | 38500 | 38550 | 38500 | 141 |
| 361 | 20241022 | 132500 | 9877430400 | 38450 | 38400 | 38450 | 38400 | 471 |
| 362 | 20241022 | 132400 | 9859320500 | 38400 | 38450 | 38450 | 38400 | 59 |
| 363 | 20241022 | 132300 | 9857053750 | 38400 | 38400 | 38400 | 38400 | 308 |
| 364 | 20241022 | 132200 | 9845226550 | 38450 | 38450 | 38450 | 38400 | 1057 |
| 365 | 20241022 | 132100 | 9804584950 | 38500 | 38500 | 38500 | 38450 | 208 |
| 366 | 20241022 | 132000 | 9796581950 | 38500 | 38450 | 38500 | 38450 | 125 |
| 367 | 20241022 | 131900 | 9791773150 | 38500 | 38450 | 38500 | 38450 | 103 |
| 368 | 20241022 | 131800 | 9787807850 | 38450 | 38500 | 38500 | 38450 | 58 |
| 369 | 20241022 | 131700 | 9785575000 | 38500 | 38500 | 38500 | 38450 | 37 |
| 370 | 20241022 | 131600 | 9784150600 | 38500 | 38500 | 38500 | 38450 | 106 |
| 371 | 20241022 | 131500 | 9780069800 | 38400 | 38500 | 38500 | 38400 | 264 |
| 372 | 20241022 | 131400 | 9769905900 | 38500 | 38400 | 38500 | 38350 | 1747 |
| 373 | 20241022 | 131300 | 9702704700 | 38350 | 38350 | 38400 | 38350 | 133 |
| 374 | 20241022 | 131200 | 9697602950 | 38350 | 38400 | 38400 | 38300 | 282 |
| 375 | 20241022 | 131100 | 9686799200 | 38400 | 38350 | 38400 | 38300 | 711 |
| 376 | 20241022 | 131000 | 9659539750 | 38400 | 38400 | 38400 | 38350 | 755 |
| 377 | 20241022 | 130900 | 9630568050 | 38400 | 38350 | 38400 | 38350 | 122 |
| 378 | 20241022 | 130800 | 9625888350 | 38350 | 38350 | 38350 | 38300 | 59 |
| 379 | 20241022 | 130700 | 9623627000 | 38350 | 38350 | 38400 | 38300 | 399 |
| 380 | 20241022 | 130600 | 9608339400 | 38300 | 38350 | 38400 | 38300 | 261 |
| 381 | 20241022 | 130500 | 9598333800 | 38350 | 38400 | 38400 | 38300 | 791 |
| 382 | 20241022 | 130400 | 9568013100 | 38300 | 38400 | 38400 | 38300 | 601 |
| 383 | 20241022 | 130300 | 9544968500 | 38450 | 38350 | 38450 | 38300 | 290 |
| 384 | 20241022 | 130200 | 9533835200 | 38300 | 38300 | 38400 | 38300 | 370 |
| 385 | 20241022 | 130100 | 9519658900 | 38300 | 38300 | 38300 | 38300 | 203 |
| 386 | 20241022 | 130000 | 9511884000 | 38350 | 38300 | 38350 | 38250 | 612 |
| 387 | 20241022 | 125900 | 9488435500 | 38300 | 38250 | 38300 | 38150 | 2157 |
| 388 | 20241022 | 125800 | 9405957250 | 38200 | 38200 | 38200 | 38200 | 298 |
| 389 | 20241022 | 125700 | 9394573650 | 38200 | 38300 | 38300 | 38200 | 580 |
| 390 | 20241022 | 125600 | 9372416650 | 38300 | 38300 | 38300 | 38200 | 131 |
| 391 | 20241022 | 125500 | 9367411950 | 38300 | 38200 | 38300 | 38150 | 425 |
| 392 | 20241022 | 125400 | 9351152350 | 38200 | 38300 | 38300 | 38150 | 7587 |
| 393 | 20241022 | 125300 | 9061322950 | 38250 | 38300 | 38350 | 38250 | 2016 |
| 394 | 20241022 | 125200 | 8984186050 | 38300 | 38350 | 38350 | 38250 | 6905 |
| 395 | 20241022 | 125100 | 8719870650 | 38350 | 38350 | 38350 | 38300 | 891 |
| 396 | 20241022 | 125000 | 8685704500 | 38400 | 38400 | 38450 | 38350 | 2138 |
| 397 | 20241022 | 124900 | 8603673100 | 38450 | 38450 | 38450 | 38400 | 354 |
| 398 | 20241022 | 124800 | 8590070850 | 38450 | 38400 | 38450 | 38400 | 4 |
| 399 | 20241022 | 124700 | 8589917200 | 38450 | 38400 | 38450 | 38400 | 579 |
| 400 | 20241022 | 124600 | 8567679600 | 38400 | 38450 | 38450 | 38400 | 2624 |
| 401 | 20241022 | 124500 | 8466915450 | 38400 | 38400 | 38450 | 38400 | 6 |
| 402 | 20241022 | 124400 | 8466685000 | 38450 | 38450 | 38450 | 38450 | 341 |
| 403 | 20241022 | 124300 | 8453573550 | 38450 | 38450 | 38450 | 38450 | 309 |
| 404 | 20241022 | 124200 | 8441692500 | 38450 | 38450 | 38450 | 38400 | 372 |
| 405 | 20241022 | 124100 | 8427389650 | 38450 | 38450 | 38500 | 38450 | 118 |
| 406 | 20241022 | 124000 | 8422852500 | 38450 | 38500 | 38500 | 38450 | 878 |
| 407 | 20241022 | 123900 | 8389087850 | 38450 | 38450 | 38450 | 38450 | 3 |
| 408 | 20241022 | 123800 | 8388972500 | 38450 | 38450 | 38500 | 38450 | 182 |
| 409 | 20241022 | 123700 | 8381974500 | 38450 | 38500 | 38500 | 38450 | 15 |
| 410 | 20241022 | 123600 | 8381397050 | 38500 | 38500 | 38500 | 38500 | 3398 |
| 411 | 20241022 | 123500 | 8250574050 | 38500 | 38550 | 38550 | 38500 | 532 |
| 412 | 20241022 | 123400 | 8230073600 | 38550 | 38600 | 38600 | 38550 | 81 |
| 413 | 20241022 | 123300 | 8226949800 | 38600 | 38550 | 38600 | 38550 | 48 |
| 414 | 20241022 | 123200 | 8225098450 | 38550 | 38550 | 38600 | 38550 | 129 |
| 415 | 20241022 | 123100 | 8220119750 | 38550 | 38550 | 38550 | 38550 | 62 |
| 416 | 20241022 | 123000 | 8217729650 | 38550 | 38600 | 38700 | 38550 | 518 |
| 417 | 20241022 | 122900 | 8197737200 | 38550 | 38550 | 38550 | 38550 | 661 |
| 418 | 20241022 | 122800 | 8172255650 | 38600 | 38550 | 38600 | 38550 | 102 |
| 419 | 20241022 | 122700 | 8168323500 | 38550 | 38550 | 38600 | 38550 | 748 |
| 420 | 20241022 | 122600 | 8139484900 | 38550 | 38600 | 38600 | 38550 | 1853 |
| 421 | 20241022 | 122500 | 8067965300 | 38650 | 38650 | 38650 | 38650 | 1034 |
| 422 | 20241022 | 122400 | 8028001200 | 38700 | 38700 | 38700 | 38700 | 127 |
| 423 | 20241022 | 122300 | 8023086300 | 38750 | 38750 | 38750 | 38750 | 11 |
| 424 | 20241022 | 122200 | 8022660050 | 38700 | 38650 | 38700 | 38650 | 801 |
| 425 | 20241022 | 122100 | 7991674900 | 38650 | 38750 | 38750 | 38650 | 2707 |
| 426 | 20241022 | 122000 | 7886926900 | 38750 | 38750 | 38750 | 38750 | 8 |
| 427 | 20241022 | 121900 | 7886616900 | 38750 | 38700 | 38750 | 38700 | 11 |
| 428 | 20241022 | 121800 | 7886190900 | 38750 | 38700 | 38750 | 38700 | 166 |
| 429 | 20241022 | 121700 | 7879765950 | 38700 | 38700 | 38700 | 38700 | 93 |
| 430 | 20241022 | 121600 | 7876166850 | 38700 | 38800 | 38800 | 38700 | 35 |
| 431 | 20241022 | 121500 | 7874809800 | 38750 | 38750 | 38750 | 38750 | 725 |
| 432 | 20241022 | 121400 | 7846716050 | 38700 | 38700 | 38750 | 38700 | 6 |
| 433 | 20241022 | 121300 | 7846483800 | 38700 | 38750 | 38750 | 38700 | 15 |
| 434 | 20241022 | 121200 | 7845902600 | 38700 | 38700 | 38700 | 38700 | 162 |
| 435 | 20241022 | 121100 | 7839633200 | 38700 | 38750 | 38750 | 38700 | 23 |
| 436 | 20241022 | 121000 | 7838742200 | 38700 | 38750 | 38750 | 38700 | 83 |
| 437 | 20241022 | 120900 | 7835528650 | 38750 | 38800 | 38800 | 38750 | 64 |
| 438 | 20241022 | 120800 | 7833047950 | 38800 | 38750 | 38800 | 38750 | 9 |
| 439 | 20241022 | 120700 | 7832699050 | 38750 | 38700 | 38750 | 38700 | 347 |
| 440 | 20241022 | 120600 | 7819252850 | 38750 | 38700 | 38750 | 38700 | 47 |
| 441 | 20241022 | 120500 | 7817431800 | 38700 | 38750 | 38750 | 38700 | 214 |
| 442 | 20241022 | 120400 | 7809148500 | 38750 | 38700 | 38750 | 38700 | 2 |
| 443 | 20241022 | 120300 | 7809071050 | 38700 | 38700 | 38700 | 38700 | 137 |
| 444 | 20241022 | 120200 | 7803769150 | 38700 | 38750 | 38750 | 38700 | 51 |
| 445 | 20241022 | 120100 | 7801792950 | 38700 | 38700 | 38750 | 38700 | 541 |
| 446 | 20241022 | 120000 | 7780854800 | 38700 | 38750 | 38750 | 38700 | 323 |
| 447 | 20241022 | 115900 | 7768354200 | 38700 | 38700 | 38750 | 38700 | 148 |
| 448 | 20241022 | 115800 | 7762625050 | 38750 | 38700 | 38750 | 38700 | 4 |
| 449 | 20241022 | 115700 | 7762470100 | 38700 | 38700 | 38750 | 38700 | 35 |
| 450 | 20241022 | 115600 | 7761115550 | 38700 | 38750 | 38750 | 38700 | 51 |
| 451 | 20241022 | 115500 | 7759139350 | 38750 | 38700 | 38750 | 38700 | 78 |
| 452 | 20241022 | 115400 | 7756117750 | 38750 | 38700 | 38750 | 38700 | 445 |
| 453 | 20241022 | 115300 | 7738896150 | 38700 | 38750 | 38750 | 38700 | 8 |
| 454 | 20241022 | 115200 | 7738586500 | 38750 | 38700 | 38750 | 38700 | 10 |
| 455 | 20241022 | 115100 | 7738199250 | 38750 | 38750 | 38750 | 38750 | 535 |
| 456 | 20241022 | 115000 | 7717468000 | 38750 | 38800 | 38800 | 38700 | 400 |
| 457 | 20241022 | 114900 | 7701956700 | 38800 | 38800 | 38850 | 38800 | 722 |
| 458 | 20241022 | 114800 | 7673943050 | 38800 | 38800 | 38800 | 38800 | 43 |
| 459 | 20241022 | 114700 | 7672274650 | 38800 | 38800 | 38800 | 38800 | 5 |
| 460 | 20241022 | 114600 | 7672080650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 461 | 20241022 | 114500 | 7672080650 | 38800 | 38900 | 38900 | 38800 | 1034 |
| 462 | 20241022 | 114400 | 7631922550 | 38850 | 38850 | 38850 | 38850 | 204 |
| 463 | 20241022 | 114300 | 7623997150 | 38850 | 38850 | 38850 | 38850 | 10 |
| 464 | 20241022 | 114200 | 7623608650 | 38800 | 38850 | 38850 | 38800 | 25 |
| 465 | 20241022 | 114100 | 7622637450 | 38850 | 38800 | 38850 | 38800 | 64 |
| 466 | 20241022 | 114000 | 7620151300 | 38800 | 38800 | 38850 | 38800 | 142 |
| 467 | 20241022 | 113900 | 7614641350 | 38800 | 38850 | 38850 | 38800 | 160 |
| 468 | 20241022 | 113800 | 7608432400 | 38850 | 38850 | 38850 | 38800 | 96 |
| 469 | 20241022 | 113700 | 7604703000 | 38900 | 38800 | 38900 | 38750 | 844 |
| 470 | 20241022 | 113600 | 7571920300 | 38750 | 38750 | 38800 | 38750 | 81 |
| 471 | 20241022 | 113500 | 7568779000 | 38750 | 38750 | 38750 | 38750 | 17 |
| 472 | 20241022 | 113400 | 7568120250 | 38750 | 38800 | 38800 | 38750 | 69 |
| 473 | 20241022 | 113300 | 7565445950 | 38750 | 38750 | 38750 | 38700 | 10 |
| 474 | 20241022 | 113200 | 7565058650 | 38700 | 38700 | 38700 | 38650 | 85 |
| 475 | 20241022 | 113100 | 7561769300 | 38700 | 38700 | 38700 | 38700 | 110 |
| 476 | 20241022 | 113000 | 7557512300 | 38700 | 38750 | 38800 | 38700 | 146 |
| 477 | 20241022 | 112900 | 7551859750 | 38700 | 38700 | 38700 | 38700 | 672 |
| 478 | 20241022 | 112800 | 7525853350 | 38700 | 38800 | 38800 | 38700 | 1530 |
| 479 | 20241022 | 112700 | 7466533450 | 38800 | 38800 | 38800 | 38800 | 22 |
| 480 | 20241022 | 112600 | 7465679850 | 38800 | 38800 | 38800 | 38800 | 219 |
| 481 | 20241022 | 112500 | 7457182650 | 38800 | 38850 | 38850 | 38800 | 37 |
| 482 | 20241022 | 112400 | 7455746900 | 38850 | 38850 | 38850 | 38850 | 126 |
| 483 | 20241022 | 112300 | 7450851800 | 38900 | 38800 | 38900 | 38800 | 93 |
| 484 | 20241022 | 112200 | 7447239250 | 38850 | 38900 | 38900 | 38850 | 42 |
| 485 | 20241022 | 112100 | 7445606800 | 38850 | 38850 | 38900 | 38850 | 11 |
| 486 | 20241022 | 112000 | 7445179150 | 38850 | 38800 | 38850 | 38800 | 258 |
| 487 | 20241022 | 111900 | 7435165250 | 38750 | 38750 | 38800 | 38750 | 27 |
| 488 | 20241022 | 111800 | 7434118650 | 38750 | 38750 | 38750 | 38700 | 60 |
| 489 | 20241022 | 111700 | 7431794700 | 38750 | 38700 | 38750 | 38700 | 42 |
| 490 | 20241022 | 111600 | 7430167400 | 38700 | 38750 | 38800 | 38700 | 608 |
| 491 | 20241022 | 111500 | 7406614300 | 38750 | 38750 | 38800 | 38750 | 51 |
| 492 | 20241022 | 111400 | 7404636400 | 38750 | 38750 | 38800 | 38750 | 431 |
| 493 | 20241022 | 111300 | 7387933900 | 38750 | 38800 | 38800 | 38750 | 258 |
| 494 | 20241022 | 111200 | 7377923550 | 38800 | 38800 | 38850 | 38800 | 99 |
| 495 | 20241022 | 111100 | 7374080600 | 38800 | 38900 | 38900 | 38800 | 1838 |
| 496 | 20241022 | 111000 | 7302638900 | 38900 | 38900 | 38950 | 38900 | 80 |
| 497 | 20241022 | 110900 | 7299523750 | 38950 | 38900 | 38950 | 38900 | 204 |
| 498 | 20241022 | 110800 | 7291588000 | 38950 | 39000 | 39000 | 38900 | 106 |
| 499 | 20241022 | 110700 | 7287456000 | 38900 | 38950 | 38950 | 38850 | 1189 |
| 500 | 20241022 | 110600 | 7241202400 | 38900 | 38950 | 39000 | 38900 | 288 |
| 501 | 20241022 | 110500 | 7229988950 | 39000 | 38900 | 39000 | 38900 | 264 |
| 502 | 20241022 | 110400 | 7219703850 | 38850 | 39000 | 39050 | 38850 | 812 |
| 503 | 20241022 | 110300 | 7188104850 | 39000 | 39000 | 39050 | 39000 | 71 |
| 504 | 20241022 | 110200 | 7185335250 | 39000 | 39000 | 39000 | 38950 | 111 |
| 505 | 20241022 | 110100 | 7181006300 | 39000 | 39000 | 39050 | 39000 | 204 |
| 506 | 20241022 | 110000 | 7173050250 | 39000 | 39000 | 39000 | 38900 | 872 |
| 507 | 20241022 | 105900 | 7139052600 | 38900 | 39000 | 39000 | 38900 | 385 |
| 508 | 20241022 | 105800 | 7124066500 | 39000 | 39000 | 39000 | 38950 | 468 |
| 509 | 20241022 | 105700 | 7105814800 | 39050 | 39000 | 39050 | 39000 | 153 |
| 510 | 20241022 | 105600 | 7099844650 | 39000 | 38950 | 39000 | 38950 | 46 |
| 511 | 20241022 | 105500 | 7098051250 | 38950 | 39100 | 39100 | 38900 | 3362 |
| 512 | 20241022 | 105400 | 6966888800 | 39100 | 39050 | 39100 | 39050 | 527 |
| 513 | 20241022 | 105300 | 6946296950 | 39050 | 39050 | 39050 | 39000 | 703 |
| 514 | 20241022 | 105200 | 6918847500 | 39050 | 39150 | 39150 | 39050 | 900 |
| 515 | 20241022 | 105100 | 6883679600 | 39150 | 39200 | 39250 | 39150 | 548 |
| 516 | 20241022 | 105000 | 6862182150 | 39200 | 39250 | 39300 | 39200 | 220 |
| 517 | 20241022 | 104900 | 6853540200 | 39300 | 39250 | 39300 | 39050 | 2774 |
| 518 | 20241022 | 104800 | 6744652950 | 39200 | 39150 | 39200 | 39100 | 1683 |
| 519 | 20241022 | 104700 | 6678698850 | 39150 | 39000 | 39150 | 39000 | 2223 |
| 520 | 20241022 | 104600 | 6591748150 | 39000 | 38950 | 39100 | 38950 | 2351 |
| 521 | 20241022 | 104500 | 6500018550 | 38950 | 38950 | 39050 | 38950 | 1414 |
| 522 | 20241022 | 104400 | 6444876500 | 38950 | 38850 | 38950 | 38800 | 1654 |
| 523 | 20241022 | 104300 | 6380504200 | 38850 | 38750 | 38850 | 38700 | 1198 |
| 524 | 20241022 | 104200 | 6334049950 | 38650 | 38700 | 38750 | 38650 | 936 |
| 525 | 20241022 | 104100 | 6297823250 | 38700 | 38550 | 38700 | 38550 | 741 |
| 526 | 20241022 | 104000 | 6269159600 | 38700 | 38550 | 38700 | 38550 | 195 |
| 527 | 20241022 | 103900 | 6261627950 | 38550 | 38600 | 38700 | 38450 | 633 |
| 528 | 20241022 | 103800 | 6237213900 | 38650 | 38600 | 38650 | 38550 | 681 |
| 529 | 20241022 | 103700 | 6210894650 | 38600 | 38500 | 38600 | 38500 | 1892 |
| 530 | 20241022 | 103600 | 6138049550 | 38500 | 38600 | 38600 | 38500 | 534 |
| 531 | 20241022 | 103500 | 6117470350 | 38600 | 38650 | 38650 | 38600 | 323 |
| 532 | 20241022 | 103400 | 6104997400 | 38650 | 38600 | 38650 | 38600 | 343 |
| 533 | 20241022 | 103300 | 6091748150 | 38650 | 38650 | 38650 | 38600 | 988 |
| 534 | 20241022 | 103200 | 6053564250 | 38600 | 38600 | 38600 | 38600 | 295 |
| 535 | 20241022 | 103100 | 6042177250 | 38600 | 38600 | 38650 | 38600 | 144 |
| 536 | 20241022 | 103000 | 6036618650 | 38600 | 38600 | 38600 | 38500 | 577 |
| 537 | 20241022 | 102900 | 6014354850 | 38500 | 38600 | 38600 | 38500 | 207 |
| 538 | 20241022 | 102800 | 6006365850 | 38600 | 38500 | 38600 | 38450 | 635 |
| 539 | 20241022 | 102700 | 5981891100 | 38550 | 38450 | 38550 | 38400 | 741 |
| 540 | 20241022 | 102600 | 5953390250 | 38450 | 38450 | 38450 | 38450 | 297 |
| 541 | 20241022 | 102500 | 5941970600 | 38500 | 38450 | 38500 | 38450 | 218 |
| 542 | 20241022 | 102400 | 5933577850 | 38450 | 38350 | 38500 | 38350 | 121 |
| 543 | 20241022 | 102300 | 5928932000 | 38350 | 38450 | 38450 | 38350 | 1555 |
| 544 | 20241022 | 102200 | 5869297450 | 38350 | 38350 | 38450 | 38350 | 466 |
| 545 | 20241022 | 102100 | 5851397250 | 38300 | 38400 | 38450 | 38300 | 788 |
| 546 | 20241022 | 102000 | 5821163450 | 38400 | 38350 | 38400 | 38350 | 136 |
| 547 | 20241022 | 101900 | 5815945850 | 38350 | 38400 | 38450 | 38350 | 846 |
| 548 | 20241022 | 101800 | 5783468500 | 38400 | 38350 | 38400 | 38300 | 2311 |
| 549 | 20241022 | 101700 | 5694832400 | 38350 | 38300 | 38400 | 38300 | 545 |
| 550 | 20241022 | 101600 | 5673932300 | 38400 | 38300 | 38400 | 38250 | 639 |
| 551 | 20241022 | 101500 | 5649439000 | 38300 | 38300 | 38350 | 38250 | 2651 |
| 552 | 20241022 | 101400 | 5547944900 | 38300 | 38350 | 38350 | 38300 | 686 |
| 553 | 20241022 | 101300 | 5521667200 | 38350 | 38400 | 38450 | 38350 | 2783 |
| 554 | 20241022 | 101200 | 5414868250 | 38450 | 38500 | 38500 | 38400 | 793 |
| 555 | 20241022 | 101100 | 5384390050 | 38500 | 38550 | 38550 | 38450 | 1573 |
| 556 | 20241022 | 101000 | 5323790150 | 38500 | 38600 | 38600 | 38450 | 2083 |
| 557 | 20241022 | 100900 | 5243484800 | 38600 | 38650 | 38650 | 38600 | 195 |
| 558 | 20241022 | 100800 | 5235950250 | 38650 | 38650 | 38650 | 38600 | 278 |
| 559 | 20241022 | 100700 | 5225207100 | 38650 | 38650 | 38650 | 38600 | 149 |
| 560 | 20241022 | 100600 | 5219448700 | 38600 | 38700 | 38700 | 38600 | 1186 |
| 561 | 20241022 | 100500 | 5173589600 | 38650 | 38650 | 38700 | 38500 | 617 |
| 562 | 20241022 | 100400 | 5149759050 | 38500 | 38550 | 38700 | 38400 | 1687 |
| 563 | 20241022 | 100300 | 5084801450 | 38450 | 38500 | 38600 | 38350 | 2730 |
| 564 | 20241022 | 100200 | 4980000100 | 38500 | 38600 | 38600 | 38500 | 1282 |
| 565 | 20241022 | 100100 | 4930557450 | 38600 | 38700 | 38700 | 38600 | 307 |
| 566 | 20241022 | 100000 | 4918678800 | 38700 | 38550 | 38700 | 38550 | 936 |
| 567 | 20241022 | 095900 | 4882557250 | 38450 | 38450 | 38550 | 38400 | 413 |
| 568 | 20241022 | 095800 | 4866677050 | 38350 | 38450 | 38550 | 38350 | 2126 |
| 569 | 20241022 | 095700 | 4784911100 | 38450 | 38300 | 38450 | 38300 | 4674 |
| 570 | 20241022 | 095600 | 4605682300 | 38300 | 38400 | 38400 | 38300 | 2439 |
| 571 | 20241022 | 095500 | 4512198700 | 38400 | 38450 | 38500 | 38400 | 3516 |
| 572 | 20241022 | 095400 | 4377146150 | 38450 | 38500 | 38600 | 38450 | 7828 |
| 573 | 20241022 | 095300 | 4075739750 | 38550 | 38600 | 38650 | 38550 | 3537 |
| 574 | 20241022 | 095200 | 3939324650 | 38650 | 38600 | 38650 | 38600 | 423 |
| 575 | 20241022 | 095100 | 3922996800 | 38600 | 38600 | 38650 | 38600 | 391 |
| 576 | 20241022 | 095000 | 3907904150 | 38600 | 38600 | 38650 | 38550 | 1289 |
| 577 | 20241022 | 094900 | 3858179300 | 38600 | 38600 | 38600 | 38550 | 1677 |
| 578 | 20241022 | 094800 | 3793465600 | 38600 | 38650 | 38650 | 38600 | 2081 |
| 579 | 20241022 | 094700 | 3713127250 | 38650 | 38700 | 38700 | 38650 | 1554 |
| 580 | 20241022 | 094600 | 3653040200 | 38700 | 38750 | 38800 | 38650 | 2006 |
| 581 | 20241022 | 094500 | 3575442650 | 38800 | 38750 | 38800 | 38700 | 333 |
| 582 | 20241022 | 094400 | 3562536450 | 38750 | 38850 | 38850 | 38750 | 161 |
| 583 | 20241022 | 094300 | 3556290950 | 38850 | 38900 | 38900 | 38750 | 550 |
| 584 | 20241022 | 094200 | 3534900550 | 38900 | 38750 | 38950 | 38700 | 2690 |
| 585 | 20241022 | 094100 | 3430598750 | 38700 | 38750 | 38800 | 38700 | 1306 |
| 586 | 20241022 | 094000 | 3380004700 | 38800 | 38800 | 38850 | 38750 | 1240 |
| 587 | 20241022 | 093900 | 3331894800 | 38800 | 38650 | 38800 | 38650 | 2101 |
| 588 | 20241022 | 093800 | 3250543000 | 38650 | 38750 | 38750 | 38600 | 3190 |
| 589 | 20241022 | 093700 | 3127244700 | 38650 | 38800 | 38800 | 38650 | 6779 |
| 590 | 20241022 | 093600 | 2864692200 | 38850 | 38850 | 38900 | 38800 | 2124 |
| 591 | 20241022 | 093500 | 2782219250 | 38800 | 38850 | 38900 | 38800 | 2227 |
| 592 | 20241022 | 093400 | 2695710450 | 38850 | 38850 | 38900 | 38850 | 691 |
| 593 | 20241022 | 093300 | 2668857750 | 38900 | 38900 | 38900 | 38800 | 1760 |
| 594 | 20241022 | 093200 | 2600480100 | 38900 | 38850 | 38900 | 38850 | 1447 |
| 595 | 20241022 | 093100 | 2544199300 | 38850 | 38900 | 38900 | 38800 | 4496 |
| 596 | 20241022 | 093000 | 2369527050 | 38850 | 38900 | 38950 | 38850 | 952 |
| 597 | 20241022 | 092900 | 2332475800 | 38900 | 39100 | 39150 | 38850 | 5117 |
| 598 | 20241022 | 092800 | 2132941800 | 39150 | 39200 | 39250 | 39100 | 729 |
| 599 | 20241022 | 092700 | 2104400950 | 39150 | 39150 | 39250 | 39100 | 447 |
| 600 | 20241022 | 092600 | 2086874800 | 39150 | 39050 | 39150 | 39050 | 722 |
| 601 | 20241022 | 092500 | 2058661100 | 39050 | 39000 | 39150 | 39000 | 1866 |
| 602 | 20241022 | 092400 | 1985748300 | 39000 | 39150 | 39150 | 39000 | 1934 |
| 603 | 20241022 | 092300 | 1910126550 | 39150 | 39100 | 39200 | 39050 | 766 |
| 604 | 20241022 | 092200 | 1880189700 | 39100 | 39050 | 39250 | 39000 | 1495 |
| 605 | 20241022 | 092100 | 1821674550 | 39050 | 39000 | 39050 | 38900 | 580 |
| 606 | 20241022 | 092000 | 1799095650 | 39000 | 38900 | 39000 | 38900 | 443 |
| 607 | 20241022 | 091900 | 1781850650 | 38850 | 38850 | 38900 | 38850 | 3917 |
| 608 | 20241022 | 091800 | 1629674400 | 38900 | 38950 | 39000 | 38900 | 3673 |
| 609 | 20241022 | 091700 | 1486713450 | 39000 | 39000 | 39150 | 38950 | 870 |
| 610 | 20241022 | 091600 | 1452790600 | 38950 | 39000 | 39050 | 38950 | 827 |
| 611 | 20241022 | 091500 | 1420546100 | 39050 | 39000 | 39050 | 38950 | 1266 |
| 612 | 20241022 | 091400 | 1371185900 | 38950 | 39050 | 39200 | 38950 | 3393 |
| 613 | 20241022 | 091300 | 1238726150 | 39050 | 39100 | 39200 | 39000 | 705 |
| 614 | 20241022 | 091200 | 1211157300 | 38950 | 38950 | 39050 | 38900 | 461 |
| 615 | 20241022 | 091100 | 1193180400 | 38950 | 38950 | 39000 | 38850 | 3335 |
| 616 | 20241022 | 091000 | 1063396300 | 38950 | 39100 | 39100 | 38950 | 1721 |
| 617 | 20241022 | 090900 | 996238850 | 39200 | 39050 | 39300 | 39050 | 1109 |
| 618 | 20241022 | 090800 | 952812700 | 39050 | 39100 | 39250 | 39000 | 2296 |
| 619 | 20241022 | 090700 | 863046400 | 39100 | 39100 | 39150 | 39000 | 2704 |
| 620 | 20241022 | 090600 | 757439050 | 39050 | 39250 | 39250 | 39050 | 1856 |
| 621 | 20241022 | 090500 | 684774550 | 39250 | 39200 | 39350 | 39000 | 1993 |
| 622 | 20241022 | 090400 | 606680500 | 39200 | 39000 | 39250 | 38950 | 1920 |
| 623 | 20241022 | 090300 | 531522650 | 39000 | 39150 | 39150 | 38950 | 2274 |
| 624 | 20241022 | 090200 | 442811350 | 38950 | 39000 | 39150 | 38950 | 1593 |
| 625 | 20241022 | 090100 | 380699750 | 38950 | 39050 | 39200 | 38950 | 4372 |
| 626 | 20241022 | 090000 | 210013850 | 39050 | 39250 | 39250 | 39050 | 5335 |