32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 190100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 1334 |
| 3 | 20241023 | 190000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20241023 | 185900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20241023 | 185800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20241023 | 185700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20241023 | 185600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20241023 | 185500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20241023 | 185400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20241023 | 185300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20241023 | 185200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20241023 | 185100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20241023 | 185000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20241023 | 184900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20241023 | 184800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20241023 | 184700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20241023 | 184600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20241023 | 184500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20241023 | 184400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20241023 | 184300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20241023 | 184200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20241023 | 184100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20241023 | 184000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20241023 | 183900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20241023 | 183800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20241023 | 183700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20241023 | 183600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20241023 | 183500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20241023 | 183400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20241023 | 183300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20241023 | 183200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20241023 | 183100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 1334 |
| 33 | 20241023 | 183000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20241023 | 182900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20241023 | 182800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20241023 | 182700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20241023 | 182600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20241023 | 182500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20241023 | 182400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20241023 | 182300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20241023 | 182200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20241023 | 182100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20241023 | 182000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20241023 | 181900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20241023 | 181800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20241023 | 181700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20241023 | 181600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20241023 | 181500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20241023 | 181400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20241023 | 181300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20241023 | 181200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20241023 | 181100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20241023 | 181000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20241023 | 180900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20241023 | 180800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20241023 | 180700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20241023 | 180600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20241023 | 180500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20241023 | 180400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20241023 | 180300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20241023 | 180200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20241023 | 180100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 1334 |
| 63 | 20241023 | 180000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20241023 | 175900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20241023 | 175800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20241023 | 175700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20241023 | 175600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20241023 | 175500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20241023 | 175400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20241023 | 175300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20241023 | 175200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20241023 | 175100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20241023 | 175000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20241023 | 174900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20241023 | 174800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20241023 | 174700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20241023 | 174600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20241023 | 174500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20241023 | 174400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20241023 | 174300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20241023 | 174200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20241023 | 174100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20241023 | 174000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20241023 | 173900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20241023 | 173800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20241023 | 173700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20241023 | 173600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20241023 | 173500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20241023 | 173400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20241023 | 173300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20241023 | 173200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20241023 | 173100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 1334 |
| 93 | 20241023 | 173000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20241023 | 172900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20241023 | 172800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20241023 | 172700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20241023 | 172600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20241023 | 172500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20241023 | 172400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20241023 | 172300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20241023 | 172200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20241023 | 172100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20241023 | 172000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20241023 | 171900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20241023 | 171800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20241023 | 171700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20241023 | 171600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20241023 | 171500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20241023 | 171400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20241023 | 171300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20241023 | 171200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20241023 | 171100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20241023 | 171000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20241023 | 170900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20241023 | 170800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20241023 | 170700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20241023 | 170600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20241023 | 170500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20241023 | 170400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20241023 | 170300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20241023 | 170200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20241023 | 170100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 1334 |
| 123 | 20241023 | 170000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20241023 | 165900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20241023 | 165800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20241023 | 165700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20241023 | 165600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20241023 | 165500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20241023 | 165400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20241023 | 165300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20241023 | 165200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20241023 | 165100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20241023 | 165000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20241023 | 164900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20241023 | 164800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20241023 | 164700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20241023 | 164600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20241023 | 164500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20241023 | 164400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20241023 | 164300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20241023 | 164200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20241023 | 164100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20241023 | 164000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20241023 | 163900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20241023 | 163800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20241023 | 163700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20241023 | 163600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20241023 | 163500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20241023 | 163400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20241023 | 163300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20241023 | 163200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20241023 | 163100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 1334 |
| 153 | 20241023 | 163000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20241023 | 162900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20241023 | 162800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20241023 | 162700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20241023 | 162600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20241023 | 162500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20241023 | 162400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20241023 | 162300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20241023 | 162200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20241023 | 162100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20241023 | 162000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20241023 | 161900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20241023 | 161800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20241023 | 161700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20241023 | 161600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20241023 | 161500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20241023 | 161400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20241023 | 161300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20241023 | 161200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20241023 | 161100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20241023 | 161000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20241023 | 160900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20241023 | 160800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20241023 | 160700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20241023 | 160600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20241023 | 160500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20241023 | 160400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20241023 | 160300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20241023 | 160200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20241023 | 160100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 1334 |
| 183 | 20241023 | 160000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20241023 | 155900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20241023 | 155800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20241023 | 155700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20241023 | 155600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20241023 | 155500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20241023 | 155400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20241023 | 155300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20241023 | 155200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20241023 | 155100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20241023 | 155000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20241023 | 154900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20241023 | 154800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20241023 | 154700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20241023 | 154600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20241023 | 154500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20241023 | 154400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20241023 | 154300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20241023 | 154200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20241023 | 154100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20241023 | 154000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20241023 | 153900 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20241023 | 153800 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20241023 | 153700 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20241023 | 153600 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20241023 | 153500 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20241023 | 153400 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20241023 | 153300 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20241023 | 153200 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20241023 | 153100 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 1334 |
| 213 | 20241023 | 153000 | 2151809150 | 47000 | 47000 | 47000 | 47000 | 1334 |
| 214 | 20241023 | 152900 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20241023 | 152800 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20241023 | 152700 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20241023 | 152600 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20241023 | 152500 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20241023 | 152400 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20241023 | 152300 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20241023 | 152200 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20241023 | 152100 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20241023 | 152000 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20241023 | 151900 | 2089111150 | 47100 | 47100 | 47100 | 47100 | 122 |
| 225 | 20241023 | 151800 | 2083364950 | 47100 | 47100 | 47100 | 47100 | 21 |
| 226 | 20241023 | 151700 | 2082375850 | 47150 | 47150 | 47150 | 47050 | 85 |
| 227 | 20241023 | 151600 | 2078372800 | 47150 | 47200 | 47200 | 47100 | 159 |
| 228 | 20241023 | 151500 | 2070876850 | 47200 | 47200 | 47250 | 47200 | 138 |
| 229 | 20241023 | 151400 | 2064361400 | 47200 | 47350 | 47350 | 47200 | 97 |
| 230 | 20241023 | 151300 | 2059774550 | 47350 | 47350 | 47400 | 47350 | 67 |
| 231 | 20241023 | 151200 | 2056601800 | 47400 | 47400 | 47450 | 47400 | 110 |
| 232 | 20241023 | 151100 | 2051387450 | 47400 | 47400 | 47450 | 47400 | 63 |
| 233 | 20241023 | 151000 | 2048401150 | 47400 | 47350 | 47400 | 47350 | 205 |
| 234 | 20241023 | 150900 | 2038686500 | 47350 | 47350 | 47400 | 47350 | 72 |
| 235 | 20241023 | 150800 | 2035277250 | 47350 | 47350 | 47350 | 47350 | 6 |
| 236 | 20241023 | 150700 | 2034993150 | 47350 | 47400 | 47400 | 47350 | 24 |
| 237 | 20241023 | 150600 | 2033856350 | 47400 | 47350 | 47400 | 47300 | 88 |
| 238 | 20241023 | 150500 | 2029690900 | 47350 | 47300 | 47350 | 47300 | 26 |
| 239 | 20241023 | 150400 | 2028459950 | 47300 | 47300 | 47300 | 47300 | 7 |
| 240 | 20241023 | 150300 | 2028128850 | 47300 | 47300 | 47300 | 47300 | 26 |
| 241 | 20241023 | 150200 | 2026899050 | 47300 | 47300 | 47300 | 47300 | 3 |
| 242 | 20241023 | 150100 | 2026757150 | 47250 | 47300 | 47400 | 47250 | 155 |
| 243 | 20241023 | 150000 | 2019425200 | 47300 | 47350 | 47350 | 47300 | 190 |
| 244 | 20241023 | 145900 | 2010438050 | 47350 | 47300 | 47350 | 47300 | 14 |
| 245 | 20241023 | 145800 | 2009775300 | 47350 | 47300 | 47350 | 47300 | 58 |
| 246 | 20241023 | 145700 | 2007031350 | 47400 | 47350 | 47400 | 47350 | 63 |
| 247 | 20241023 | 145600 | 2004047600 | 47350 | 47350 | 47400 | 47350 | 13 |
| 248 | 20241023 | 145500 | 2003431850 | 47350 | 47400 | 47400 | 47350 | 49 |
| 249 | 20241023 | 145400 | 2001111450 | 47400 | 47400 | 47400 | 47400 | 7 |
| 250 | 20241023 | 145300 | 2000779650 | 47400 | 47400 | 47400 | 47350 | 57 |
| 251 | 20241023 | 145200 | 1998078850 | 47400 | 47400 | 47400 | 47400 | 58 |
| 252 | 20241023 | 145100 | 1995329650 | 47450 | 47450 | 47450 | 47450 | 11 |
| 253 | 20241023 | 145000 | 1994807700 | 47450 | 47450 | 47450 | 47450 | 72 |
| 254 | 20241023 | 144900 | 1991391300 | 47450 | 47450 | 47450 | 47400 | 61 |
| 255 | 20241023 | 144800 | 1988499650 | 47450 | 47450 | 47500 | 47450 | 58 |
| 256 | 20241023 | 144700 | 1985747250 | 47450 | 47400 | 47450 | 47400 | 67 |
| 257 | 20241023 | 144600 | 1982568400 | 47400 | 47450 | 47450 | 47400 | 150 |
| 258 | 20241023 | 144500 | 1975453100 | 47450 | 47500 | 47500 | 47450 | 111 |
| 259 | 20241023 | 144400 | 1970185600 | 47500 | 47450 | 47500 | 47450 | 120 |
| 260 | 20241023 | 144300 | 1964488500 | 47450 | 47450 | 47450 | 47450 | 32 |
| 261 | 20241023 | 144200 | 1962970100 | 47450 | 47400 | 47450 | 47400 | 8 |
| 262 | 20241023 | 144100 | 1962590550 | 47400 | 47350 | 47400 | 47350 | 27 |
| 263 | 20241023 | 144000 | 1961311450 | 47300 | 47300 | 47300 | 47300 | 2 |
| 264 | 20241023 | 143900 | 1961216850 | 47350 | 47450 | 47450 | 47350 | 352 |
| 265 | 20241023 | 143800 | 1944534950 | 47450 | 47450 | 47450 | 47400 | 19 |
| 266 | 20241023 | 143700 | 1943633450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20241023 | 143600 | 1943633450 | 47450 | 47450 | 47450 | 47450 | 6 |
| 268 | 20241023 | 143500 | 1943348750 | 47400 | 47400 | 47400 | 47400 | 17 |
| 269 | 20241023 | 143400 | 1942542950 | 47350 | 47450 | 47450 | 47350 | 62 |
| 270 | 20241023 | 143300 | 1939602600 | 47450 | 47500 | 47550 | 47450 | 100 |
| 271 | 20241023 | 143200 | 1934853900 | 47500 | 47500 | 47500 | 47500 | 109 |
| 272 | 20241023 | 143100 | 1929676400 | 47500 | 47500 | 47500 | 47500 | 78 |
| 273 | 20241023 | 143000 | 1925971400 | 47450 | 47400 | 47450 | 47400 | 102 |
| 274 | 20241023 | 142900 | 1921132150 | 47400 | 47450 | 47450 | 47350 | 86 |
| 275 | 20241023 | 142800 | 1917056750 | 47450 | 47500 | 47550 | 47450 | 62 |
| 276 | 20241023 | 142700 | 1914114450 | 47450 | 47450 | 47550 | 47450 | 118 |
| 277 | 20241023 | 142600 | 1908514950 | 47450 | 47500 | 47600 | 47400 | 1888 |
| 278 | 20241023 | 142500 | 1818775350 | 47500 | 47400 | 47500 | 47400 | 728 |
| 279 | 20241023 | 142400 | 1784264650 | 47350 | 47350 | 47350 | 47300 | 95 |
| 280 | 20241023 | 142300 | 1779766450 | 47350 | 47350 | 47350 | 47350 | 25 |
| 281 | 20241023 | 142200 | 1778582700 | 47350 | 47350 | 47350 | 47350 | 62 |
| 282 | 20241023 | 142100 | 1775647000 | 47350 | 47350 | 47350 | 47350 | 0 |
| 283 | 20241023 | 142000 | 1775647000 | 47350 | 47350 | 47350 | 47350 | 16 |
| 284 | 20241023 | 141900 | 1774889400 | 47300 | 47300 | 47300 | 47250 | 29 |
| 285 | 20241023 | 141800 | 1773517750 | 47300 | 47250 | 47300 | 47250 | 81 |
| 286 | 20241023 | 141700 | 1769686500 | 47250 | 47200 | 47250 | 47200 | 140 |
| 287 | 20241023 | 141600 | 1763071700 | 47200 | 47200 | 47200 | 47200 | 8 |
| 288 | 20241023 | 141500 | 1762694100 | 47150 | 47200 | 47200 | 47150 | 47 |
| 289 | 20241023 | 141400 | 1760475750 | 47250 | 47200 | 47250 | 47200 | 46 |
| 290 | 20241023 | 141300 | 1758303700 | 47200 | 47200 | 47200 | 47200 | 35 |
| 291 | 20241023 | 141200 | 1756651700 | 47150 | 47200 | 47200 | 47150 | 146 |
| 292 | 20241023 | 141100 | 1749765650 | 47250 | 47250 | 47250 | 47250 | 19 |
| 293 | 20241023 | 141000 | 1748867900 | 47200 | 47200 | 47200 | 47200 | 2 |
| 294 | 20241023 | 140900 | 1748773500 | 47150 | 47200 | 47200 | 47150 | 45 |
| 295 | 20241023 | 140800 | 1746649700 | 47250 | 47250 | 47250 | 47250 | 28 |
| 296 | 20241023 | 140700 | 1745326700 | 47200 | 47200 | 47200 | 47200 | 27 |
| 297 | 20241023 | 140600 | 1744052300 | 47200 | 47150 | 47200 | 47150 | 12 |
| 298 | 20241023 | 140500 | 1743485950 | 47150 | 47200 | 47200 | 47150 | 25 |
| 299 | 20241023 | 140400 | 1742306350 | 47200 | 47150 | 47200 | 47150 | 9 |
| 300 | 20241023 | 140300 | 1741881800 | 47200 | 47300 | 47300 | 47200 | 517 |
| 301 | 20241023 | 140200 | 1717468300 | 47300 | 47300 | 47300 | 47300 | 40 |
| 302 | 20241023 | 140100 | 1715576300 | 47250 | 47300 | 47300 | 47250 | 49 |
| 303 | 20241023 | 140000 | 1713260900 | 47300 | 47250 | 47300 | 47250 | 40 |
| 304 | 20241023 | 135900 | 1711370850 | 47300 | 47300 | 47300 | 47250 | 59 |
| 305 | 20241023 | 135800 | 1708582250 | 47300 | 47250 | 47300 | 47250 | 44 |
| 306 | 20241023 | 135700 | 1706502150 | 47250 | 47350 | 47350 | 47250 | 81 |
| 307 | 20241023 | 135600 | 1702670750 | 47300 | 47350 | 47350 | 47300 | 33 |
| 308 | 20241023 | 135500 | 1701108650 | 47350 | 47350 | 47350 | 47300 | 43 |
| 309 | 20241023 | 135400 | 1699072650 | 47300 | 47300 | 47350 | 47300 | 90 |
| 310 | 20241023 | 135300 | 1694814550 | 47300 | 47300 | 47300 | 47300 | 61 |
| 311 | 20241023 | 135200 | 1691929250 | 47350 | 47350 | 47350 | 47300 | 223 |
| 312 | 20241023 | 135100 | 1681378900 | 47350 | 47300 | 47350 | 47300 | 5 |
| 313 | 20241023 | 135000 | 1681142300 | 47300 | 47250 | 47300 | 47250 | 32 |
| 314 | 20241023 | 134900 | 1679629000 | 47250 | 47300 | 47300 | 47250 | 28 |
| 315 | 20241023 | 134800 | 1678304800 | 47250 | 47300 | 47300 | 47250 | 24 |
| 316 | 20241023 | 134700 | 1677169800 | 47300 | 47250 | 47300 | 47250 | 119 |
| 317 | 20241023 | 134600 | 1671546350 | 47250 | 47300 | 47300 | 47250 | 59 |
| 318 | 20241023 | 134500 | 1668756500 | 47250 | 47300 | 47300 | 47250 | 209 |
| 319 | 20241023 | 134400 | 1658870900 | 47350 | 47300 | 47350 | 47300 | 218 |
| 320 | 20241023 | 134300 | 1648558800 | 47300 | 47300 | 47350 | 47300 | 52 |
| 321 | 20241023 | 134200 | 1646097100 | 47350 | 47350 | 47350 | 47350 | 77 |
| 322 | 20241023 | 134100 | 1642451150 | 47350 | 47350 | 47350 | 47300 | 116 |
| 323 | 20241023 | 134000 | 1636958700 | 47300 | 47300 | 47350 | 47300 | 27 |
| 324 | 20241023 | 133900 | 1635680600 | 47300 | 47300 | 47300 | 47250 | 66 |
| 325 | 20241023 | 133800 | 1632559150 | 47250 | 47250 | 47300 | 47250 | 22 |
| 326 | 20241023 | 133700 | 1631518750 | 47300 | 47300 | 47350 | 47300 | 25 |
| 327 | 20241023 | 133600 | 1630335550 | 47350 | 47250 | 47350 | 47200 | 243 |
| 328 | 20241023 | 133500 | 1618845150 | 47250 | 47250 | 47250 | 47250 | 102 |
| 329 | 20241023 | 133400 | 1614025650 | 47250 | 47200 | 47300 | 47200 | 120 |
| 330 | 20241023 | 133300 | 1608355500 | 47200 | 47300 | 47300 | 47200 | 224 |
| 331 | 20241023 | 133200 | 1597770000 | 47250 | 47300 | 47300 | 47250 | 65 |
| 332 | 20241023 | 133100 | 1594695650 | 47350 | 47350 | 47350 | 47350 | 70 |
| 333 | 20241023 | 133000 | 1591381150 | 47350 | 47300 | 47350 | 47300 | 57 |
| 334 | 20241023 | 132900 | 1588683150 | 47300 | 47300 | 47350 | 47300 | 188 |
| 335 | 20241023 | 132800 | 1579784950 | 47300 | 47250 | 47300 | 47250 | 76 |
| 336 | 20241023 | 132700 | 1576192300 | 47250 | 47150 | 47250 | 47150 | 615 |
| 337 | 20241023 | 132600 | 1547166200 | 47100 | 47100 | 47100 | 47100 | 6 |
| 338 | 20241023 | 132500 | 1546883600 | 47100 | 47100 | 47100 | 47100 | 9 |
| 339 | 20241023 | 132400 | 1546459700 | 47100 | 47100 | 47100 | 47050 | 448 |
| 340 | 20241023 | 132300 | 1525359100 | 47050 | 47050 | 47100 | 47050 | 24 |
| 341 | 20241023 | 132200 | 1524228800 | 47050 | 47050 | 47100 | 47050 | 28 |
| 342 | 20241023 | 132100 | 1522910400 | 47100 | 47050 | 47100 | 47050 | 68 |
| 343 | 20241023 | 132000 | 1519710150 | 47100 | 47100 | 47150 | 47050 | 37 |
| 344 | 20241023 | 131900 | 1517967150 | 47150 | 47050 | 47150 | 47050 | 143 |
| 345 | 20241023 | 131800 | 1511231250 | 47100 | 47050 | 47100 | 46950 | 242 |
| 346 | 20241023 | 131700 | 1499846700 | 47000 | 46950 | 47000 | 46950 | 56 |
| 347 | 20241023 | 131600 | 1497214800 | 47000 | 46950 | 47000 | 46950 | 11 |
| 348 | 20241023 | 131500 | 1496698100 | 47000 | 47000 | 47000 | 46950 | 36 |
| 349 | 20241023 | 131400 | 1495006250 | 47000 | 46950 | 47000 | 46950 | 68 |
| 350 | 20241023 | 131300 | 1491810450 | 46950 | 47000 | 47000 | 46900 | 27 |
| 351 | 20241023 | 131200 | 1490542800 | 46900 | 46900 | 46950 | 46850 | 101 |
| 352 | 20241023 | 131100 | 1485804400 | 46900 | 46850 | 46900 | 46800 | 366 |
| 353 | 20241023 | 131000 | 1468649450 | 46850 | 46800 | 46900 | 46750 | 22 |
| 354 | 20241023 | 130900 | 1467618900 | 46800 | 46750 | 46900 | 46750 | 60 |
| 355 | 20241023 | 130800 | 1464809400 | 46800 | 46800 | 46800 | 46750 | 62 |
| 356 | 20241023 | 130700 | 1461908200 | 46800 | 46750 | 46800 | 46750 | 3 |
| 357 | 20241023 | 130600 | 1461767850 | 46700 | 46750 | 46800 | 46700 | 43 |
| 358 | 20241023 | 130500 | 1459756250 | 46700 | 46700 | 46750 | 46650 | 30 |
| 359 | 20241023 | 130400 | 1458355200 | 46750 | 46800 | 46800 | 46700 | 26 |
| 360 | 20241023 | 130300 | 1457139700 | 46800 | 46650 | 46800 | 46650 | 174 |
| 361 | 20241023 | 130200 | 1449015250 | 46650 | 46600 | 46650 | 46600 | 28 |
| 362 | 20241023 | 130100 | 1447709400 | 46600 | 46600 | 46600 | 46600 | 2 |
| 363 | 20241023 | 130000 | 1447616200 | 46600 | 46550 | 46650 | 46550 | 15 |
| 364 | 20241023 | 125900 | 1446917650 | 46550 | 46550 | 46600 | 46550 | 122 |
| 365 | 20241023 | 125800 | 1441236400 | 46600 | 46550 | 46600 | 46550 | 65 |
| 366 | 20241023 | 125700 | 1438207550 | 46550 | 46550 | 46600 | 46550 | 7 |
| 367 | 20241023 | 125600 | 1437881500 | 46550 | 46550 | 46600 | 46550 | 37 |
| 368 | 20241023 | 125500 | 1436158300 | 46600 | 46550 | 46600 | 46550 | 8 |
| 369 | 20241023 | 125400 | 1435785750 | 46600 | 46550 | 46600 | 46550 | 7 |
| 370 | 20241023 | 125300 | 1435459700 | 46600 | 46550 | 46600 | 46500 | 15 |
| 371 | 20241023 | 125200 | 1434761350 | 46500 | 46550 | 46550 | 46500 | 11 |
| 372 | 20241023 | 125100 | 1434249500 | 46500 | 46500 | 46550 | 46500 | 15 |
| 373 | 20241023 | 125000 | 1433551450 | 46500 | 46500 | 46550 | 46500 | 130 |
| 374 | 20241023 | 124900 | 1427505550 | 46500 | 46500 | 46550 | 46500 | 35 |
| 375 | 20241023 | 124800 | 1425878000 | 46500 | 46500 | 46550 | 46500 | 5 |
| 376 | 20241023 | 124700 | 1425645350 | 46550 | 46500 | 46600 | 46500 | 33 |
| 377 | 20241023 | 124600 | 1424109250 | 46450 | 46450 | 46450 | 46400 | 142 |
| 378 | 20241023 | 124500 | 1417514050 | 46450 | 46450 | 46450 | 46450 | 4 |
| 379 | 20241023 | 124400 | 1417328250 | 46450 | 46500 | 46550 | 46450 | 49 |
| 380 | 20241023 | 124300 | 1415049850 | 46450 | 46450 | 46500 | 46450 | 11 |
| 381 | 20241023 | 124200 | 1414538700 | 46450 | 46500 | 46500 | 46450 | 13 |
| 382 | 20241023 | 124100 | 1413934700 | 46450 | 46550 | 46550 | 46450 | 153 |
| 383 | 20241023 | 124000 | 1406819600 | 46550 | 46550 | 46550 | 46550 | 240 |
| 384 | 20241023 | 123900 | 1395647600 | 46550 | 46650 | 46650 | 46550 | 75 |
| 385 | 20241023 | 123800 | 1392152450 | 46650 | 46650 | 46650 | 46600 | 106 |
| 386 | 20241023 | 123700 | 1387211700 | 46650 | 46650 | 46650 | 46600 | 12 |
| 387 | 20241023 | 123600 | 1386651950 | 46600 | 46600 | 46650 | 46600 | 17 |
| 388 | 20241023 | 123500 | 1385859200 | 46600 | 46650 | 46650 | 46600 | 8 |
| 389 | 20241023 | 123400 | 1385486200 | 46650 | 46650 | 46650 | 46600 | 22 |
| 390 | 20241023 | 123300 | 1384459950 | 46650 | 46650 | 46650 | 46600 | 49 |
| 391 | 20241023 | 123200 | 1382175200 | 46650 | 46650 | 46650 | 46650 | 5 |
| 392 | 20241023 | 123100 | 1381941950 | 46650 | 46700 | 46700 | 46650 | 260 |
| 393 | 20241023 | 123000 | 1369811250 | 46700 | 46700 | 46700 | 46700 | 32 |
| 394 | 20241023 | 122900 | 1368316850 | 46700 | 46700 | 46700 | 46700 | 43 |
| 395 | 20241023 | 122800 | 1366308750 | 46650 | 46650 | 46700 | 46650 | 45 |
| 396 | 20241023 | 122700 | 1364207400 | 46700 | 46700 | 46700 | 46700 | 6 |
| 397 | 20241023 | 122600 | 1363927200 | 46700 | 46700 | 46750 | 46700 | 35 |
| 398 | 20241023 | 122500 | 1362292500 | 46700 | 46750 | 46750 | 46700 | 132 |
| 399 | 20241023 | 122400 | 1356127100 | 46750 | 46700 | 46750 | 46700 | 36 |
| 400 | 20241023 | 122300 | 1354444300 | 46700 | 46700 | 46750 | 46700 | 9 |
| 401 | 20241023 | 122200 | 1354023850 | 46750 | 46750 | 46750 | 46750 | 39 |
| 402 | 20241023 | 122100 | 1352200600 | 46750 | 46750 | 46750 | 46750 | 10 |
| 403 | 20241023 | 122000 | 1351733100 | 46700 | 46750 | 46750 | 46700 | 21 |
| 404 | 20241023 | 121900 | 1350751750 | 46750 | 46750 | 46800 | 46700 | 55 |
| 405 | 20241023 | 121800 | 1348180200 | 46750 | 46700 | 46750 | 46700 | 413 |
| 406 | 20241023 | 121700 | 1328889100 | 46650 | 46650 | 46650 | 46650 | 7 |
| 407 | 20241023 | 121600 | 1328562550 | 46650 | 46700 | 46700 | 46650 | 31 |
| 408 | 20241023 | 121500 | 1327115000 | 46650 | 46650 | 46700 | 46650 | 5 |
| 409 | 20241023 | 121400 | 1326881700 | 46700 | 46700 | 46700 | 46650 | 14 |
| 410 | 20241023 | 121300 | 1326228000 | 46650 | 46650 | 46700 | 46650 | 29 |
| 411 | 20241023 | 121200 | 1324874600 | 46600 | 46650 | 46650 | 46600 | 40 |
| 412 | 20241023 | 121100 | 1323008800 | 46600 | 46600 | 46600 | 46600 | 3 |
| 413 | 20241023 | 121000 | 1322869000 | 46650 | 46550 | 46700 | 46550 | 539 |
| 414 | 20241023 | 120900 | 1297742600 | 46500 | 46500 | 46550 | 46500 | 22 |
| 415 | 20241023 | 120800 | 1296718700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 416 | 20241023 | 120700 | 1296718700 | 46550 | 46550 | 46550 | 46500 | 42 |
| 417 | 20241023 | 120600 | 1294763700 | 46600 | 46600 | 46650 | 46550 | 149 |
| 418 | 20241023 | 120500 | 1287819250 | 46650 | 46600 | 46650 | 46600 | 21 |
| 419 | 20241023 | 120400 | 1286839700 | 46650 | 46600 | 46650 | 46600 | 4 |
| 420 | 20241023 | 120300 | 1286653250 | 46400 | 46550 | 46600 | 46400 | 1288 |
| 421 | 20241023 | 120200 | 1226815500 | 46550 | 46750 | 46750 | 46350 | 553 |
| 422 | 20241023 | 120100 | 1201091550 | 46700 | 46700 | 46700 | 46650 | 12 |
| 423 | 20241023 | 120000 | 1200531200 | 46700 | 46700 | 46700 | 46600 | 55 |
| 424 | 20241023 | 115900 | 1197965050 | 46700 | 46650 | 46750 | 46650 | 24 |
| 425 | 20241023 | 115800 | 1196844950 | 46650 | 46650 | 46700 | 46650 | 21 |
| 426 | 20241023 | 115700 | 1195864550 | 46700 | 46750 | 46750 | 46650 | 148 |
| 427 | 20241023 | 115600 | 1188952950 | 46750 | 46750 | 46750 | 46750 | 121 |
| 428 | 20241023 | 115500 | 1183296200 | 46750 | 46750 | 46800 | 46750 | 11 |
| 429 | 20241023 | 115400 | 1182781750 | 46750 | 46800 | 46800 | 46750 | 36 |
| 430 | 20241023 | 115300 | 1181097250 | 46750 | 46750 | 46800 | 46750 | 18 |
| 431 | 20241023 | 115200 | 1180255550 | 46750 | 46700 | 46800 | 46700 | 137 |
| 432 | 20241023 | 115100 | 1173850400 | 46700 | 46700 | 46750 | 46700 | 22 |
| 433 | 20241023 | 115000 | 1172822150 | 46700 | 46700 | 46700 | 46700 | 15 |
| 434 | 20241023 | 114900 | 1172121650 | 46700 | 46700 | 46700 | 46700 | 9 |
| 435 | 20241023 | 114800 | 1171701350 | 46700 | 46700 | 46750 | 46700 | 26 |
| 436 | 20241023 | 114700 | 1170486250 | 46700 | 46600 | 46700 | 46600 | 72 |
| 437 | 20241023 | 114600 | 1167127500 | 46600 | 46650 | 46650 | 46600 | 13 |
| 438 | 20241023 | 114500 | 1166521650 | 46650 | 46750 | 46750 | 46600 | 288 |
| 439 | 20241023 | 114400 | 1153093300 | 46700 | 46700 | 46700 | 46700 | 13 |
| 440 | 20241023 | 114300 | 1152486200 | 46700 | 46700 | 46700 | 46700 | 8 |
| 441 | 20241023 | 114200 | 1152112600 | 46700 | 46750 | 46750 | 46700 | 25 |
| 442 | 20241023 | 114100 | 1150944250 | 46700 | 46750 | 46750 | 46700 | 151 |
| 443 | 20241023 | 114000 | 1143888300 | 46750 | 46750 | 46800 | 46750 | 7 |
| 444 | 20241023 | 113900 | 1143560900 | 46800 | 46850 | 46850 | 46750 | 49 |
| 445 | 20241023 | 113800 | 1141267450 | 46850 | 46750 | 46850 | 46750 | 13 |
| 446 | 20241023 | 113700 | 1140658700 | 46750 | 46750 | 46800 | 46750 | 22 |
| 447 | 20241023 | 113600 | 1139629600 | 46800 | 46800 | 46800 | 46750 | 15 |
| 448 | 20241023 | 113500 | 1138927750 | 46800 | 46750 | 46850 | 46750 | 47 |
| 449 | 20241023 | 113400 | 1136728600 | 46750 | 46750 | 46800 | 46750 | 9 |
| 450 | 20241023 | 113300 | 1136307650 | 46750 | 46800 | 46800 | 46750 | 13 |
| 451 | 20241023 | 113200 | 1135699750 | 46800 | 46650 | 46850 | 46650 | 27 |
| 452 | 20241023 | 113100 | 1134436500 | 46700 | 46600 | 46700 | 46600 | 40 |
| 453 | 20241023 | 113000 | 1132572100 | 46700 | 46850 | 46850 | 46700 | 110 |
| 454 | 20241023 | 112900 | 1127423600 | 46850 | 46850 | 46850 | 46800 | 143 |
| 455 | 20241023 | 112800 | 1120726650 | 46850 | 46850 | 46850 | 46850 | 6 |
| 456 | 20241023 | 112700 | 1120445550 | 46850 | 46900 | 46900 | 46850 | 19 |
| 457 | 20241023 | 112600 | 1119554600 | 46950 | 46900 | 46950 | 46900 | 45 |
| 458 | 20241023 | 112500 | 1117442450 | 46900 | 46950 | 47000 | 46900 | 27 |
| 459 | 20241023 | 112400 | 1116175000 | 47000 | 46850 | 47000 | 46850 | 35 |
| 460 | 20241023 | 112300 | 1114530400 | 46900 | 46800 | 47000 | 46800 | 39 |
| 461 | 20241023 | 112200 | 1112700200 | 46900 | 46800 | 46900 | 46800 | 40 |
| 462 | 20241023 | 112100 | 1110826300 | 46650 | 46800 | 46800 | 46550 | 316 |
| 463 | 20241023 | 112000 | 1096055500 | 46800 | 46750 | 47000 | 46700 | 922 |
| 464 | 20241023 | 111900 | 1052853400 | 46950 | 46550 | 46950 | 46550 | 865 |
| 465 | 20241023 | 111800 | 1012544050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 466 | 20241023 | 111700 | 1012544050 | 45650 | 47000 | 47100 | 45650 | 1845 |
| 467 | 20241023 | 111600 | 926748000 | 47050 | 47050 | 47050 | 47000 | 14 |
| 468 | 20241023 | 111500 | 926089600 | 47000 | 47000 | 47050 | 47000 | 9 |
| 469 | 20241023 | 111400 | 925666400 | 46950 | 47000 | 47100 | 46950 | 173 |
| 470 | 20241023 | 111300 | 917534250 | 47000 | 47100 | 47100 | 47000 | 71 |
| 471 | 20241023 | 111200 | 914192850 | 47100 | 47100 | 47100 | 47050 | 33 |
| 472 | 20241023 | 111100 | 912638800 | 47050 | 47100 | 47150 | 47050 | 76 |
| 473 | 20241023 | 111000 | 909058950 | 47100 | 47100 | 47100 | 47100 | 49 |
| 474 | 20241023 | 110900 | 906751050 | 47100 | 46950 | 47150 | 46950 | 9 |
| 475 | 20241023 | 110800 | 906327700 | 46950 | 47000 | 47000 | 46950 | 61 |
| 476 | 20241023 | 110700 | 903461100 | 47000 | 46950 | 47000 | 46950 | 35 |
| 477 | 20241023 | 110600 | 901816300 | 46950 | 47000 | 47000 | 46950 | 23 |
| 478 | 20241023 | 110500 | 900735450 | 47050 | 47100 | 47150 | 47050 | 42 |
| 479 | 20241023 | 110400 | 898757250 | 47150 | 47000 | 47150 | 47000 | 23 |
| 480 | 20241023 | 110300 | 897673900 | 46950 | 46950 | 47000 | 46950 | 8 |
| 481 | 20241023 | 110200 | 897298150 | 47000 | 47050 | 47050 | 47000 | 16 |
| 482 | 20241023 | 110100 | 896546000 | 47100 | 46950 | 47150 | 46950 | 36 |
| 483 | 20241023 | 110000 | 894851900 | 47000 | 47000 | 47050 | 47000 | 47 |
| 484 | 20241023 | 105900 | 892642800 | 47050 | 47050 | 47050 | 47000 | 73 |
| 485 | 20241023 | 105800 | 889210550 | 47100 | 47050 | 47100 | 47050 | 31 |
| 486 | 20241023 | 105700 | 887750650 | 47050 | 47050 | 47050 | 47000 | 41 |
| 487 | 20241023 | 105600 | 885821650 | 47050 | 47050 | 47050 | 47050 | 2 |
| 488 | 20241023 | 105500 | 885727550 | 47050 | 47000 | 47100 | 47000 | 219 |
| 489 | 20241023 | 105400 | 875414350 | 47050 | 47150 | 47150 | 47050 | 179 |
| 490 | 20241023 | 105300 | 866981600 | 47100 | 47100 | 47100 | 47100 | 0 |
| 491 | 20241023 | 105200 | 866981600 | 47100 | 47100 | 47150 | 47100 | 74 |
| 492 | 20241023 | 105100 | 863495200 | 47050 | 47050 | 47050 | 47050 | 3 |
| 493 | 20241023 | 105000 | 863354050 | 47050 | 47050 | 47050 | 47000 | 72 |
| 494 | 20241023 | 104900 | 859968950 | 47000 | 46950 | 47000 | 46950 | 36 |
| 495 | 20241023 | 104800 | 858277300 | 46900 | 46900 | 46900 | 46900 | 4 |
| 496 | 20241023 | 104700 | 858089700 | 46850 | 46850 | 46850 | 46850 | 40 |
| 497 | 20241023 | 104600 | 856215700 | 46900 | 46900 | 46950 | 46900 | 177 |
| 498 | 20241023 | 104500 | 847912900 | 46900 | 46900 | 46900 | 46900 | 4 |
| 499 | 20241023 | 104400 | 847725300 | 46900 | 46900 | 46900 | 46900 | 4 |
| 500 | 20241023 | 104300 | 847537700 | 46850 | 46900 | 46900 | 46850 | 18 |
| 501 | 20241023 | 104200 | 846693550 | 46900 | 46900 | 46900 | 46900 | 6 |
| 502 | 20241023 | 104100 | 846412150 | 46900 | 46900 | 46900 | 46900 | 8 |
| 503 | 20241023 | 104000 | 846036950 | 46900 | 46900 | 46900 | 46900 | 4 |
| 504 | 20241023 | 103900 | 845849350 | 46850 | 46800 | 46850 | 46800 | 75 |
| 505 | 20241023 | 103800 | 842335650 | 46800 | 46800 | 46800 | 46800 | 2 |
| 506 | 20241023 | 103700 | 842242050 | 46850 | 46850 | 46850 | 46850 | 13 |
| 507 | 20241023 | 103600 | 841633000 | 46850 | 46750 | 46850 | 46750 | 30 |
| 508 | 20241023 | 103500 | 840229550 | 46800 | 46750 | 46800 | 46750 | 18 |
| 509 | 20241023 | 103400 | 839387300 | 46750 | 46700 | 46750 | 46700 | 26 |
| 510 | 20241023 | 103300 | 838172900 | 46700 | 46650 | 46700 | 46650 | 25 |
| 511 | 20241023 | 103200 | 837005500 | 46650 | 46650 | 46650 | 46650 | 7 |
| 512 | 20241023 | 103100 | 836678950 | 46600 | 46550 | 46600 | 46500 | 67 |
| 513 | 20241023 | 103000 | 833560050 | 46500 | 46550 | 46600 | 46500 | 153 |
| 514 | 20241023 | 102900 | 826442600 | 46600 | 46550 | 46700 | 46550 | 450 |
| 515 | 20241023 | 102800 | 805492850 | 46550 | 46650 | 46650 | 46550 | 79 |
| 516 | 20241023 | 102700 | 801812850 | 46650 | 46600 | 46700 | 46600 | 268 |
| 517 | 20241023 | 102600 | 789322400 | 46600 | 46650 | 46650 | 46600 | 93 |
| 518 | 20241023 | 102500 | 784984800 | 46700 | 46700 | 46700 | 46700 | 66 |
| 519 | 20241023 | 102400 | 781902600 | 46750 | 46700 | 46750 | 46700 | 19 |
| 520 | 20241023 | 102300 | 781014450 | 46750 | 46750 | 46750 | 46750 | 6 |
| 521 | 20241023 | 102200 | 780733950 | 46700 | 46800 | 46800 | 46700 | 30 |
| 522 | 20241023 | 102100 | 779330150 | 46750 | 46750 | 46800 | 46750 | 32 |
| 523 | 20241023 | 102000 | 777832800 | 46750 | 46750 | 46750 | 46750 | 4 |
| 524 | 20241023 | 101900 | 777645800 | 46800 | 46850 | 46950 | 46750 | 418 |
| 525 | 20241023 | 101800 | 758070800 | 46850 | 46950 | 46950 | 46850 | 73 |
| 526 | 20241023 | 101700 | 754646700 | 47000 | 46950 | 47000 | 46950 | 26 |
| 527 | 20241023 | 101600 | 753425850 | 46950 | 46900 | 46950 | 46900 | 10 |
| 528 | 20241023 | 101500 | 752956500 | 46900 | 46950 | 46950 | 46900 | 27 |
| 529 | 20241023 | 101400 | 751689300 | 46950 | 47100 | 47100 | 46950 | 165 |
| 530 | 20241023 | 101300 | 743930050 | 47100 | 47100 | 47150 | 47100 | 14 |
| 531 | 20241023 | 101200 | 743270600 | 47100 | 47100 | 47200 | 47100 | 122 |
| 532 | 20241023 | 101100 | 737522100 | 47100 | 47100 | 47100 | 47050 | 55 |
| 533 | 20241023 | 101000 | 734932900 | 47050 | 47050 | 47050 | 47050 | 3 |
| 534 | 20241023 | 100900 | 734791750 | 47050 | 47050 | 47050 | 47050 | 12 |
| 535 | 20241023 | 100800 | 734227150 | 47050 | 47050 | 47100 | 47000 | 103 |
| 536 | 20241023 | 100700 | 729385250 | 47050 | 47050 | 47050 | 47050 | 30 |
| 537 | 20241023 | 100600 | 727973750 | 47050 | 47100 | 47100 | 47050 | 14 |
| 538 | 20241023 | 100500 | 727314650 | 47150 | 47000 | 47150 | 47000 | 57 |
| 539 | 20241023 | 100400 | 724630950 | 47000 | 47000 | 47000 | 47000 | 2 |
| 540 | 20241023 | 100300 | 724536950 | 47050 | 47100 | 47100 | 47050 | 81 |
| 541 | 20241023 | 100200 | 720725050 | 47100 | 47000 | 47100 | 47000 | 23 |
| 542 | 20241023 | 100100 | 719643400 | 46950 | 47000 | 47000 | 46950 | 47 |
| 543 | 20241023 | 100000 | 717434700 | 47000 | 46900 | 47050 | 46900 | 17 |
| 544 | 20241023 | 095900 | 716636500 | 46950 | 46900 | 47000 | 46850 | 205 |
| 545 | 20241023 | 095800 | 707029200 | 46900 | 47000 | 47000 | 46900 | 100 |
| 546 | 20241023 | 095700 | 702336350 | 47050 | 47050 | 47050 | 47000 | 48 |
| 547 | 20241023 | 095600 | 700079300 | 47100 | 47050 | 47100 | 47050 | 16 |
| 548 | 20241023 | 095500 | 699325900 | 47100 | 47100 | 47100 | 46950 | 168 |
| 549 | 20241023 | 095400 | 691426100 | 47150 | 47200 | 47250 | 47150 | 41 |
| 550 | 20241023 | 095300 | 689492400 | 47250 | 47200 | 47250 | 47100 | 67 |
| 551 | 20241023 | 095200 | 686331050 | 47150 | 47200 | 47200 | 47100 | 280 |
| 552 | 20241023 | 095100 | 673128350 | 47200 | 47250 | 47250 | 47200 | 132 |
| 553 | 20241023 | 095000 | 666897900 | 47250 | 47250 | 47250 | 47250 | 51 |
| 554 | 20241023 | 094900 | 664488150 | 47250 | 47250 | 47250 | 47250 | 35 |
| 555 | 20241023 | 094800 | 662834400 | 47300 | 47250 | 47300 | 47250 | 2 |
| 556 | 20241023 | 094700 | 662739850 | 47250 | 47350 | 47350 | 47250 | 161 |
| 557 | 20241023 | 094600 | 655130100 | 47300 | 47350 | 47350 | 47300 | 238 |
| 558 | 20241023 | 094500 | 643865900 | 47350 | 47400 | 47400 | 47300 | 253 |
| 559 | 20241023 | 094400 | 631881400 | 47350 | 47250 | 47350 | 47250 | 377 |
| 560 | 20241023 | 094300 | 614054750 | 47250 | 47200 | 47250 | 47200 | 21 |
| 561 | 20241023 | 094200 | 613062700 | 47250 | 47250 | 47250 | 47250 | 3 |
| 562 | 20241023 | 094100 | 612920950 | 47200 | 47200 | 47250 | 47200 | 17 |
| 563 | 20241023 | 094000 | 612118300 | 47200 | 47250 | 47250 | 47150 | 236 |
| 564 | 20241023 | 093900 | 600973950 | 47300 | 47250 | 47300 | 47250 | 60 |
| 565 | 20241023 | 093800 | 598138450 | 47250 | 47250 | 47300 | 47250 | 65 |
| 566 | 20241023 | 093700 | 595067150 | 47250 | 47300 | 47350 | 47250 | 381 |
| 567 | 20241023 | 093600 | 577049750 | 47350 | 47300 | 47400 | 47250 | 369 |
| 568 | 20241023 | 093500 | 559591700 | 47250 | 47300 | 47300 | 47250 | 69 |
| 569 | 20241023 | 093400 | 556328500 | 47300 | 47050 | 47300 | 47050 | 707 |
| 570 | 20241023 | 093300 | 523004950 | 47000 | 47000 | 47050 | 47000 | 241 |
| 571 | 20241023 | 093200 | 511676800 | 47050 | 46950 | 47100 | 46950 | 920 |
| 572 | 20241023 | 093100 | 468442150 | 46950 | 46800 | 46950 | 46800 | 637 |
| 573 | 20241023 | 093000 | 438596300 | 46800 | 46600 | 46800 | 46600 | 492 |
| 574 | 20241023 | 092900 | 415637150 | 46600 | 46550 | 46600 | 46550 | 111 |
| 575 | 20241023 | 092800 | 410465350 | 46550 | 46400 | 46550 | 46250 | 777 |
| 576 | 20241023 | 092700 | 374396550 | 46400 | 46550 | 46550 | 46400 | 132 |
| 577 | 20241023 | 092600 | 368266850 | 46550 | 46450 | 46550 | 46450 | 162 |
| 578 | 20241023 | 092500 | 360727600 | 46400 | 46350 | 46450 | 46350 | 41 |
| 579 | 20241023 | 092400 | 358825150 | 46400 | 46200 | 46400 | 46200 | 132 |
| 580 | 20241023 | 092300 | 352702750 | 46100 | 46050 | 46300 | 46000 | 582 |
| 581 | 20241023 | 092200 | 325831950 | 46100 | 46100 | 46150 | 46000 | 83 |
| 582 | 20241023 | 092100 | 322003400 | 46150 | 46100 | 46150 | 46000 | 593 |
| 583 | 20241023 | 092000 | 294719950 | 46150 | 46100 | 46150 | 46100 | 13 |
| 584 | 20241023 | 091900 | 294120500 | 46150 | 46250 | 46300 | 46150 | 118 |
| 585 | 20241023 | 091800 | 288666150 | 46200 | 46200 | 46250 | 46200 | 117 |
| 586 | 20241023 | 091700 | 283255050 | 46250 | 46150 | 46300 | 46050 | 816 |
| 587 | 20241023 | 091600 | 245628750 | 46100 | 46050 | 46200 | 46050 | 409 |
| 588 | 20241023 | 091500 | 226764350 | 46050 | 46200 | 46400 | 46000 | 1263 |
| 589 | 20241023 | 091400 | 168521000 | 46200 | 46300 | 46300 | 46200 | 60 |
| 590 | 20241023 | 091300 | 165745650 | 46300 | 46450 | 46450 | 46300 | 495 |
| 591 | 20241023 | 091200 | 142772550 | 46500 | 46450 | 46550 | 46450 | 96 |
| 592 | 20241023 | 091100 | 138312000 | 46500 | 46600 | 46600 | 46500 | 147 |
| 593 | 20241023 | 091000 | 131469650 | 46600 | 46550 | 46600 | 46550 | 147 |
| 594 | 20241023 | 090900 | 124619550 | 46550 | 46600 | 46600 | 46550 | 44 |
| 595 | 20241023 | 090800 | 122570750 | 46600 | 46650 | 46650 | 46450 | 354 |
| 596 | 20241023 | 090700 | 106108900 | 46650 | 46750 | 46750 | 46650 | 141 |
| 597 | 20241023 | 090600 | 99527400 | 46750 | 46550 | 46800 | 46550 | 458 |
| 598 | 20241023 | 090500 | 78180250 | 46600 | 46750 | 46750 | 46600 | 60 |
| 599 | 20241023 | 090400 | 75381750 | 46800 | 46450 | 46800 | 46450 | 495 |
| 600 | 20241023 | 090300 | 52338600 | 46400 | 46400 | 46400 | 46250 | 20 |
| 601 | 20241023 | 090200 | 51412400 | 46300 | 46400 | 46500 | 46250 | 615 |
| 602 | 20241023 | 090100 | 22895600 | 46400 | 46450 | 46650 | 46400 | 190 |
| 603 | 20241023 | 090000 | 14065050 | 46450 | 46350 | 46550 | 46350 | 283 |