31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 185400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 8177 |
| 3 | 20241008 | 185300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20241008 | 185200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20241008 | 185100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20241008 | 185000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20241008 | 184900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20241008 | 184800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20241008 | 184700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20241008 | 184600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20241008 | 184500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20241008 | 184400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20241008 | 184300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20241008 | 184200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20241008 | 184100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20241008 | 184000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20241008 | 183900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20241008 | 183800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20241008 | 183700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20241008 | 183600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20241008 | 183500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20241008 | 183400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20241008 | 183300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20241008 | 183200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20241008 | 183100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20241008 | 183000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20241008 | 182900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20241008 | 182800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20241008 | 182700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20241008 | 182600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20241008 | 182500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20241008 | 182400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 8177 |
| 33 | 20241008 | 182300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20241008 | 182200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20241008 | 182100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20241008 | 182000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20241008 | 181900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20241008 | 181800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20241008 | 181700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20241008 | 181600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20241008 | 181500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20241008 | 181400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20241008 | 181300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20241008 | 181200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20241008 | 181100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20241008 | 181000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20241008 | 180900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20241008 | 180800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20241008 | 180700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20241008 | 180600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20241008 | 180500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20241008 | 180400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20241008 | 180300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20241008 | 180200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20241008 | 180100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20241008 | 180000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20241008 | 175900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20241008 | 175800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20241008 | 175700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20241008 | 175600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20241008 | 175500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20241008 | 175400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 8177 |
| 63 | 20241008 | 175300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20241008 | 175200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20241008 | 175100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20241008 | 175000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20241008 | 174900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20241008 | 174800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20241008 | 174700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20241008 | 174600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20241008 | 174500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20241008 | 174400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20241008 | 174300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20241008 | 174200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20241008 | 174100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20241008 | 174000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20241008 | 173900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20241008 | 173800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20241008 | 173700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20241008 | 173600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20241008 | 173500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20241008 | 173400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20241008 | 173300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20241008 | 173200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20241008 | 173100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20241008 | 173000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20241008 | 172900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20241008 | 172800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20241008 | 172700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20241008 | 172600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20241008 | 172500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20241008 | 172400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 8177 |
| 93 | 20241008 | 172300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20241008 | 172200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20241008 | 172100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20241008 | 172000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20241008 | 171900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20241008 | 171800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20241008 | 171700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20241008 | 171600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20241008 | 171500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20241008 | 171400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20241008 | 171300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20241008 | 171200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20241008 | 171100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20241008 | 171000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20241008 | 170900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20241008 | 170800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20241008 | 170700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20241008 | 170600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20241008 | 170500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20241008 | 170400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20241008 | 170300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20241008 | 170200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20241008 | 170100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20241008 | 170000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20241008 | 165900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20241008 | 165800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20241008 | 165700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20241008 | 165600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20241008 | 165500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20241008 | 165400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 8177 |
| 123 | 20241008 | 165300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20241008 | 165200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20241008 | 165100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20241008 | 165000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20241008 | 164900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20241008 | 164800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20241008 | 164700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20241008 | 164600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20241008 | 164500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20241008 | 164400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20241008 | 164300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20241008 | 164200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20241008 | 164100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20241008 | 164000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20241008 | 163900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20241008 | 163800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20241008 | 163700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20241008 | 163600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20241008 | 163500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20241008 | 163400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20241008 | 163300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20241008 | 163200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20241008 | 163100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20241008 | 163000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20241008 | 162900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20241008 | 162800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20241008 | 162700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20241008 | 162600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20241008 | 162500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20241008 | 162400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 8177 |
| 153 | 20241008 | 162300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20241008 | 162200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20241008 | 162100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20241008 | 162000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20241008 | 161900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20241008 | 161800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20241008 | 161700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20241008 | 161600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20241008 | 161500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20241008 | 161400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20241008 | 161300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20241008 | 161200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20241008 | 161100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20241008 | 161000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20241008 | 160900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20241008 | 160800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20241008 | 160700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20241008 | 160600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20241008 | 160500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20241008 | 160400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20241008 | 160300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20241008 | 160200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20241008 | 160100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20241008 | 160000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20241008 | 155900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20241008 | 155800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20241008 | 155700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20241008 | 155600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20241008 | 155500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20241008 | 155400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 8177 |
| 183 | 20241008 | 155300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20241008 | 155200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20241008 | 155100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20241008 | 155000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20241008 | 154900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20241008 | 154800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20241008 | 154700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20241008 | 154600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20241008 | 154500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20241008 | 154400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20241008 | 154300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20241008 | 154200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20241008 | 154100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20241008 | 154000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20241008 | 153900 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20241008 | 153800 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20241008 | 153700 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20241008 | 153600 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20241008 | 153500 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20241008 | 153400 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20241008 | 153300 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20241008 | 153200 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20241008 | 153100 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20241008 | 153000 | 2085025250 | 32300 | 32300 | 32300 | 32300 | 8177 |
| 207 | 20241008 | 152900 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20241008 | 152800 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20241008 | 152700 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20241008 | 152600 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20241008 | 152500 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20241008 | 152400 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 213 | 20241008 | 152300 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20241008 | 152200 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20241008 | 152100 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20241008 | 152000 | 1820908150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20241008 | 151900 | 1820908150 | 32650 | 32450 | 32650 | 32450 | 757 |
| 218 | 20241008 | 151800 | 1796326000 | 32450 | 32450 | 32450 | 32450 | 150 |
| 219 | 20241008 | 151700 | 1791458500 | 32500 | 32450 | 32500 | 32450 | 253 |
| 220 | 20241008 | 151600 | 1783248550 | 32550 | 32550 | 32550 | 32550 | 3 |
| 221 | 20241008 | 151500 | 1783150900 | 32450 | 32500 | 32550 | 32450 | 39 |
| 222 | 20241008 | 151400 | 1781883500 | 32500 | 32500 | 32500 | 32500 | 112 |
| 223 | 20241008 | 151300 | 1778243500 | 32500 | 32550 | 32550 | 32500 | 195 |
| 224 | 20241008 | 151200 | 1771905950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20241008 | 151100 | 1771905950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20241008 | 151000 | 1771905950 | 32550 | 32550 | 32550 | 32550 | 131 |
| 227 | 20241008 | 150900 | 1767641900 | 32550 | 32500 | 32550 | 32500 | 5 |
| 228 | 20241008 | 150800 | 1767479350 | 32550 | 32550 | 32550 | 32550 | 2 |
| 229 | 20241008 | 150700 | 1767414250 | 32550 | 32500 | 32550 | 32500 | 961 |
| 230 | 20241008 | 150600 | 1736170150 | 32550 | 32550 | 32700 | 32550 | 619 |
| 231 | 20241008 | 150500 | 1716018200 | 32550 | 32500 | 32700 | 32500 | 636 |
| 232 | 20241008 | 150400 | 1695342000 | 32500 | 32500 | 32500 | 32450 | 106 |
| 233 | 20241008 | 150300 | 1691902200 | 32500 | 32500 | 32500 | 32500 | 6 |
| 234 | 20241008 | 150200 | 1691707200 | 32450 | 32450 | 32450 | 32450 | 48 |
| 235 | 20241008 | 150100 | 1690149600 | 32450 | 32500 | 32500 | 32450 | 41 |
| 236 | 20241008 | 150000 | 1688818900 | 32500 | 32500 | 32500 | 32500 | 100 |
| 237 | 20241008 | 145900 | 1685568900 | 32450 | 32500 | 32500 | 32450 | 65 |
| 238 | 20241008 | 145800 | 1683459500 | 32500 | 32450 | 32500 | 32450 | 110 |
| 239 | 20241008 | 145700 | 1679889350 | 32450 | 32450 | 32500 | 32450 | 52 |
| 240 | 20241008 | 145600 | 1678201300 | 32500 | 32500 | 32500 | 32500 | 17 |
| 241 | 20241008 | 145500 | 1677648800 | 32500 | 32500 | 32500 | 32500 | 14 |
| 242 | 20241008 | 145400 | 1677193800 | 32500 | 32500 | 32500 | 32450 | 49 |
| 243 | 20241008 | 145300 | 1675601450 | 32500 | 32500 | 32550 | 32500 | 1376 |
| 244 | 20241008 | 145200 | 1630880800 | 32550 | 32550 | 32550 | 32550 | 16 |
| 245 | 20241008 | 145100 | 1630360000 | 32550 | 32550 | 32550 | 32500 | 57 |
| 246 | 20241008 | 145000 | 1628506150 | 32550 | 32650 | 32650 | 32550 | 85 |
| 247 | 20241008 | 144900 | 1625738600 | 32700 | 32550 | 32700 | 32550 | 460 |
| 248 | 20241008 | 144800 | 1610755300 | 32550 | 32550 | 32600 | 32550 | 610 |
| 249 | 20241008 | 144700 | 1590899100 | 32600 | 32550 | 32600 | 32550 | 196 |
| 250 | 20241008 | 144600 | 1584518600 | 32600 | 32600 | 32600 | 32600 | 14 |
| 251 | 20241008 | 144500 | 1584062200 | 32600 | 32600 | 32600 | 32550 | 92 |
| 252 | 20241008 | 144400 | 1581066300 | 32600 | 32600 | 32600 | 32550 | 15 |
| 253 | 20241008 | 144300 | 1580577350 | 32600 | 32600 | 32600 | 32550 | 85 |
| 254 | 20241008 | 144200 | 1577806850 | 32600 | 32550 | 32600 | 32550 | 67 |
| 255 | 20241008 | 144100 | 1575625200 | 32600 | 32600 | 32600 | 32600 | 15 |
| 256 | 20241008 | 144000 | 1575136200 | 32550 | 32600 | 32600 | 32550 | 61 |
| 257 | 20241008 | 143900 | 1573149900 | 32550 | 32600 | 32600 | 32550 | 372 |
| 258 | 20241008 | 143800 | 1561040550 | 32550 | 32600 | 32600 | 32550 | 60 |
| 259 | 20241008 | 143700 | 1559086800 | 32550 | 32600 | 32600 | 32550 | 416 |
| 260 | 20241008 | 143600 | 1545545200 | 32600 | 32600 | 32600 | 32600 | 27 |
| 261 | 20241008 | 143500 | 1544665000 | 32600 | 32600 | 32600 | 32600 | 13 |
| 262 | 20241008 | 143400 | 1544241200 | 32600 | 32600 | 32600 | 32600 | 148 |
| 263 | 20241008 | 143300 | 1539416400 | 32600 | 32600 | 32600 | 32600 | 14 |
| 264 | 20241008 | 143200 | 1538960000 | 32600 | 32600 | 32600 | 32600 | 14 |
| 265 | 20241008 | 143100 | 1538503600 | 32600 | 32600 | 32600 | 32600 | 336 |
| 266 | 20241008 | 143000 | 1527550000 | 32600 | 32600 | 32600 | 32600 | 74 |
| 267 | 20241008 | 142900 | 1525137600 | 32600 | 32600 | 32600 | 32600 | 187 |
| 268 | 20241008 | 142800 | 1519041400 | 32600 | 32600 | 32600 | 32550 | 122 |
| 269 | 20241008 | 142700 | 1515068950 | 32550 | 32600 | 32600 | 32550 | 52 |
| 270 | 20241008 | 142600 | 1513375700 | 32600 | 32600 | 32600 | 32550 | 55 |
| 271 | 20241008 | 142500 | 1511584750 | 32550 | 32550 | 32600 | 32550 | 165 |
| 272 | 20241008 | 142400 | 1506208750 | 32550 | 32550 | 32600 | 32550 | 81 |
| 273 | 20241008 | 142300 | 1503571550 | 32600 | 32550 | 32600 | 32550 | 47 |
| 274 | 20241008 | 142200 | 1502041050 | 32600 | 32600 | 32600 | 32600 | 18 |
| 275 | 20241008 | 142100 | 1501454250 | 32600 | 32600 | 32600 | 32600 | 46 |
| 276 | 20241008 | 142000 | 1499954650 | 32600 | 32700 | 32700 | 32600 | 88 |
| 277 | 20241008 | 141900 | 1497083650 | 32600 | 32600 | 32650 | 32600 | 188 |
| 278 | 20241008 | 141800 | 1490953350 | 32600 | 32600 | 32600 | 32600 | 16 |
| 279 | 20241008 | 141700 | 1490431750 | 32600 | 32550 | 32600 | 32550 | 36 |
| 280 | 20241008 | 141600 | 1489259250 | 32600 | 32600 | 32600 | 32600 | 66 |
| 281 | 20241008 | 141500 | 1487107650 | 32600 | 32600 | 32600 | 32600 | 144 |
| 282 | 20241008 | 141400 | 1482413250 | 32600 | 32600 | 32600 | 32600 | 144 |
| 283 | 20241008 | 141300 | 1477718850 | 32600 | 32600 | 32600 | 32600 | 26 |
| 284 | 20241008 | 141200 | 1476871250 | 32550 | 32600 | 32600 | 32550 | 133 |
| 285 | 20241008 | 141100 | 1472541400 | 32600 | 32550 | 32600 | 32550 | 379 |
| 286 | 20241008 | 141000 | 1460204300 | 32600 | 32650 | 32650 | 32600 | 212 |
| 287 | 20241008 | 140900 | 1453292450 | 32650 | 32650 | 32650 | 32650 | 14 |
| 288 | 20241008 | 140800 | 1452835350 | 32600 | 32650 | 32650 | 32600 | 114 |
| 289 | 20241008 | 140700 | 1449113300 | 32650 | 32600 | 32650 | 32600 | 160 |
| 290 | 20241008 | 140600 | 1443896650 | 32600 | 32600 | 32600 | 32600 | 223 |
| 291 | 20241008 | 140500 | 1436626850 | 32550 | 32650 | 32650 | 32550 | 113 |
| 292 | 20241008 | 140400 | 1432945700 | 32650 | 32600 | 32650 | 32600 | 223 |
| 293 | 20241008 | 140300 | 1425675800 | 32600 | 32600 | 32600 | 32600 | 13 |
| 294 | 20241008 | 140200 | 1425252000 | 32600 | 32600 | 32600 | 32550 | 63 |
| 295 | 20241008 | 140100 | 1423198350 | 32600 | 32550 | 32600 | 32550 | 60 |
| 296 | 20241008 | 140000 | 1421243700 | 32600 | 32550 | 32600 | 32550 | 49 |
| 297 | 20241008 | 135900 | 1419648100 | 32600 | 32600 | 32600 | 32550 | 142 |
| 298 | 20241008 | 135800 | 1415020350 | 32600 | 32550 | 32600 | 32550 | 42 |
| 299 | 20241008 | 135700 | 1413652550 | 32600 | 32550 | 32600 | 32550 | 146 |
| 300 | 20241008 | 135600 | 1408898950 | 32550 | 32600 | 32600 | 32550 | 39 |
| 301 | 20241008 | 135500 | 1407628850 | 32550 | 32550 | 32600 | 32550 | 87 |
| 302 | 20241008 | 135400 | 1404796050 | 32600 | 32600 | 32600 | 32550 | 44 |
| 303 | 20241008 | 135300 | 1403363150 | 32550 | 32550 | 32600 | 32550 | 71 |
| 304 | 20241008 | 135200 | 1401051400 | 32600 | 32600 | 32600 | 32550 | 248 |
| 305 | 20241008 | 135100 | 1392966700 | 32600 | 32600 | 32600 | 32600 | 13 |
| 306 | 20241008 | 135000 | 1392542900 | 32600 | 32600 | 32600 | 32550 | 228 |
| 307 | 20241008 | 134900 | 1385117600 | 32600 | 32600 | 32600 | 32600 | 63 |
| 308 | 20241008 | 134800 | 1383063800 | 32600 | 32550 | 32600 | 32550 | 98 |
| 309 | 20241008 | 134700 | 1379870450 | 32600 | 32550 | 32600 | 32550 | 41 |
| 310 | 20241008 | 134600 | 1378535200 | 32600 | 32550 | 32600 | 32550 | 50 |
| 311 | 20241008 | 134500 | 1376906650 | 32600 | 32550 | 32600 | 32550 | 158 |
| 312 | 20241008 | 134400 | 1371763050 | 32600 | 32550 | 32600 | 32550 | 72 |
| 313 | 20241008 | 134300 | 1369418800 | 32550 | 32600 | 32600 | 32550 | 44 |
| 314 | 20241008 | 134200 | 1367985950 | 32650 | 32650 | 32650 | 32550 | 61 |
| 315 | 20241008 | 134100 | 1365997800 | 32550 | 32550 | 32650 | 32550 | 74 |
| 316 | 20241008 | 134000 | 1363587800 | 32550 | 32650 | 32650 | 32550 | 44 |
| 317 | 20241008 | 133900 | 1362154200 | 32550 | 32650 | 32650 | 32550 | 188 |
| 318 | 20241008 | 133800 | 1356033400 | 32600 | 32600 | 32650 | 32600 | 56 |
| 319 | 20241008 | 133700 | 1354207150 | 32700 | 32600 | 32700 | 32600 | 41 |
| 320 | 20241008 | 133600 | 1352869250 | 32700 | 32600 | 32700 | 32550 | 64 |
| 321 | 20241008 | 133500 | 1350783050 | 32700 | 32700 | 32700 | 32550 | 55 |
| 322 | 20241008 | 133400 | 1348988900 | 32550 | 32700 | 32700 | 32550 | 61 |
| 323 | 20241008 | 133300 | 1347000150 | 32600 | 32650 | 32700 | 32600 | 88 |
| 324 | 20241008 | 133200 | 1344127900 | 32600 | 32600 | 32650 | 32600 | 130 |
| 325 | 20241008 | 133100 | 1339889250 | 32600 | 32650 | 32650 | 32600 | 54 |
| 326 | 20241008 | 133000 | 1338127700 | 32600 | 32600 | 32700 | 32600 | 90 |
| 327 | 20241008 | 132900 | 1335191650 | 32650 | 32650 | 32700 | 32650 | 55 |
| 328 | 20241008 | 132800 | 1333395250 | 32700 | 32650 | 32700 | 32650 | 15 |
| 329 | 20241008 | 132700 | 1332904850 | 32700 | 32700 | 32700 | 32700 | 26 |
| 330 | 20241008 | 132600 | 1332054650 | 32700 | 32700 | 32700 | 32700 | 13 |
| 331 | 20241008 | 132500 | 1331629550 | 32600 | 32700 | 32700 | 32600 | 413 |
| 332 | 20241008 | 132400 | 1318164450 | 32700 | 32650 | 32700 | 32650 | 213 |
| 333 | 20241008 | 132300 | 1311209300 | 32600 | 32600 | 32700 | 32600 | 168 |
| 334 | 20241008 | 132200 | 1305726200 | 32650 | 32650 | 32700 | 32650 | 33 |
| 335 | 20241008 | 132100 | 1304648100 | 32700 | 32650 | 32700 | 32650 | 163 |
| 336 | 20241008 | 132000 | 1299325500 | 32700 | 32650 | 32700 | 32600 | 94 |
| 337 | 20241008 | 131900 | 1296256350 | 32650 | 32650 | 32700 | 32650 | 30 |
| 338 | 20241008 | 131800 | 1295276150 | 32650 | 32700 | 32700 | 32650 | 60 |
| 339 | 20241008 | 131700 | 1293314700 | 32700 | 32600 | 32700 | 32600 | 117 |
| 340 | 20241008 | 131600 | 1289489200 | 32600 | 32700 | 32700 | 32600 | 44 |
| 341 | 20241008 | 131500 | 1288053500 | 32700 | 32600 | 32700 | 32600 | 46 |
| 342 | 20241008 | 131400 | 1286552600 | 32700 | 32700 | 32700 | 32700 | 23 |
| 343 | 20241008 | 131300 | 1285800500 | 32700 | 32700 | 32700 | 32700 | 69 |
| 344 | 20241008 | 131200 | 1283544200 | 32700 | 32700 | 32700 | 32600 | 56 |
| 345 | 20241008 | 131100 | 1281716000 | 32700 | 32650 | 32700 | 32650 | 65 |
| 346 | 20241008 | 131000 | 1279593100 | 32700 | 32650 | 32700 | 32650 | 41 |
| 347 | 20241008 | 130900 | 1278253750 | 32700 | 32700 | 32700 | 32700 | 14 |
| 348 | 20241008 | 130800 | 1277795950 | 32700 | 32650 | 32700 | 32650 | 45 |
| 349 | 20241008 | 130700 | 1276326000 | 32700 | 32650 | 32700 | 32650 | 39 |
| 350 | 20241008 | 130600 | 1275052000 | 32650 | 32700 | 32700 | 32650 | 14 |
| 351 | 20241008 | 130500 | 1274594250 | 32700 | 32700 | 32700 | 32700 | 13 |
| 352 | 20241008 | 130400 | 1274169150 | 32700 | 32700 | 32700 | 32700 | 28 |
| 353 | 20241008 | 130300 | 1273253550 | 32650 | 32700 | 32700 | 32650 | 15 |
| 354 | 20241008 | 130200 | 1272763100 | 32650 | 32700 | 32700 | 32650 | 17 |
| 355 | 20241008 | 130100 | 1272207250 | 32700 | 32700 | 32700 | 32700 | 14 |
| 356 | 20241008 | 130000 | 1271749450 | 32750 | 32700 | 32750 | 32700 | 54 |
| 357 | 20241008 | 125900 | 1269983000 | 32700 | 32700 | 32700 | 32700 | 16 |
| 358 | 20241008 | 125800 | 1269459800 | 32650 | 32650 | 32650 | 32650 | 68 |
| 359 | 20241008 | 125700 | 1267239600 | 32650 | 32700 | 32700 | 32650 | 114 |
| 360 | 20241008 | 125600 | 1263516700 | 32750 | 32750 | 32750 | 32750 | 18 |
| 361 | 20241008 | 125500 | 1262927200 | 32750 | 32750 | 32750 | 32750 | 16 |
| 362 | 20241008 | 125400 | 1262403200 | 32700 | 32700 | 32750 | 32700 | 14 |
| 363 | 20241008 | 125300 | 1261945200 | 32700 | 32700 | 32750 | 32650 | 422 |
| 364 | 20241008 | 125200 | 1248131550 | 32750 | 32700 | 32750 | 32700 | 40 |
| 365 | 20241008 | 125100 | 1246822850 | 32750 | 32750 | 32750 | 32750 | 16 |
| 366 | 20241008 | 125000 | 1246298850 | 32750 | 32750 | 32750 | 32750 | 13 |
| 367 | 20241008 | 124900 | 1245873100 | 32750 | 32700 | 32750 | 32700 | 29 |
| 368 | 20241008 | 124800 | 1244924100 | 32700 | 32750 | 32750 | 32700 | 14 |
| 369 | 20241008 | 124700 | 1244465650 | 32750 | 32750 | 32750 | 32750 | 16 |
| 370 | 20241008 | 124600 | 1243941650 | 32750 | 32700 | 32750 | 32700 | 14 |
| 371 | 20241008 | 124500 | 1243483200 | 32750 | 32650 | 32750 | 32650 | 114 |
| 372 | 20241008 | 124400 | 1239759800 | 32650 | 32700 | 32750 | 32650 | 17 |
| 373 | 20241008 | 124300 | 1239204050 | 32750 | 32700 | 32750 | 32600 | 96 |
| 374 | 20241008 | 124200 | 1236070600 | 32750 | 32750 | 32750 | 32750 | 29 |
| 375 | 20241008 | 124100 | 1235120850 | 32750 | 32750 | 32750 | 32750 | 15 |
| 376 | 20241008 | 124000 | 1234629600 | 32700 | 32750 | 32750 | 32700 | 21 |
| 377 | 20241008 | 123900 | 1233942150 | 32700 | 32750 | 32750 | 32700 | 19 |
| 378 | 20241008 | 123800 | 1233320100 | 32700 | 32800 | 32800 | 32700 | 16 |
| 379 | 20241008 | 123700 | 1232795600 | 32700 | 32800 | 32800 | 32700 | 16 |
| 380 | 20241008 | 123600 | 1232270900 | 32800 | 32700 | 32800 | 32700 | 25 |
| 381 | 20241008 | 123500 | 1231453300 | 32700 | 32700 | 32700 | 32700 | 20 |
| 382 | 20241008 | 123400 | 1230799300 | 32700 | 32650 | 32700 | 32650 | 27 |
| 383 | 20241008 | 123300 | 1229916850 | 32650 | 32750 | 32750 | 32650 | 51 |
| 384 | 20241008 | 123200 | 1228250750 | 32800 | 32700 | 32800 | 32700 | 16 |
| 385 | 20241008 | 123100 | 1227726850 | 32700 | 32700 | 32700 | 32700 | 15 |
| 386 | 20241008 | 123000 | 1227236350 | 32650 | 32700 | 32700 | 32650 | 16 |
| 387 | 20241008 | 122900 | 1226713200 | 32650 | 32650 | 32700 | 32650 | 88 |
| 388 | 20241008 | 122800 | 1223839200 | 32700 | 32650 | 32700 | 32650 | 88 |
| 389 | 20241008 | 122700 | 1220965350 | 32650 | 32650 | 32650 | 32650 | 31 |
| 390 | 20241008 | 122600 | 1219953200 | 32650 | 32650 | 32650 | 32650 | 13 |
| 391 | 20241008 | 122500 | 1219528750 | 32650 | 32650 | 32650 | 32650 | 15 |
| 392 | 20241008 | 122400 | 1219039000 | 32650 | 32650 | 32650 | 32650 | 16 |
| 393 | 20241008 | 122300 | 1218516600 | 32650 | 32650 | 32650 | 32650 | 17 |
| 394 | 20241008 | 122200 | 1217961550 | 32650 | 32650 | 32750 | 32650 | 16 |
| 395 | 20241008 | 122100 | 1217437750 | 32750 | 32650 | 32750 | 32650 | 67 |
| 396 | 20241008 | 122000 | 1215250000 | 32750 | 32650 | 32750 | 32650 | 53 |
| 397 | 20241008 | 121900 | 1213519450 | 32650 | 32750 | 32750 | 32650 | 71 |
| 398 | 20241008 | 121800 | 1211199700 | 32750 | 32700 | 32750 | 32700 | 57 |
| 399 | 20241008 | 121700 | 1209333650 | 32550 | 32650 | 32650 | 32550 | 331 |
| 400 | 20241008 | 121600 | 1198542550 | 32700 | 32700 | 32700 | 32700 | 13 |
| 401 | 20241008 | 121500 | 1198117450 | 32700 | 32700 | 32700 | 32600 | 174 |
| 402 | 20241008 | 121400 | 1192443350 | 32700 | 32650 | 32700 | 32650 | 45 |
| 403 | 20241008 | 121300 | 1190973400 | 32650 | 32800 | 32800 | 32650 | 271 |
| 404 | 20241008 | 121200 | 1182122250 | 32800 | 32800 | 32800 | 32750 | 24 |
| 405 | 20241008 | 121100 | 1181335100 | 32800 | 32800 | 32800 | 32800 | 29 |
| 406 | 20241008 | 121000 | 1180383900 | 32800 | 32750 | 32800 | 32700 | 17 |
| 407 | 20241008 | 120900 | 1179826550 | 32800 | 32750 | 32800 | 32750 | 166 |
| 408 | 20241008 | 120800 | 1174389400 | 32750 | 32750 | 32750 | 32750 | 2 |
| 409 | 20241008 | 120700 | 1174323900 | 32750 | 32750 | 32750 | 32750 | 37 |
| 410 | 20241008 | 120600 | 1173112150 | 32750 | 32750 | 32750 | 32750 | 2 |
| 411 | 20241008 | 120500 | 1173046650 | 32750 | 32750 | 32750 | 32750 | 2 |
| 412 | 20241008 | 120400 | 1172981150 | 32750 | 32750 | 32750 | 32750 | 43 |
| 413 | 20241008 | 120300 | 1171572900 | 32750 | 32750 | 32750 | 32750 | 1 |
| 414 | 20241008 | 120200 | 1171540150 | 32750 | 32750 | 32750 | 32750 | 38 |
| 415 | 20241008 | 120100 | 1170295650 | 32700 | 32650 | 32700 | 32650 | 50 |
| 416 | 20241008 | 120000 | 1168662700 | 32700 | 32700 | 32700 | 32700 | 37 |
| 417 | 20241008 | 115900 | 1167452800 | 32700 | 32700 | 32700 | 32700 | 57 |
| 418 | 20241008 | 115800 | 1165588900 | 32700 | 32700 | 32700 | 32700 | 45 |
| 419 | 20241008 | 115700 | 1164117400 | 32700 | 32700 | 32700 | 32650 | 67 |
| 420 | 20241008 | 115600 | 1161926600 | 32700 | 32650 | 32700 | 32650 | 3 |
| 421 | 20241008 | 115500 | 1161828550 | 32700 | 32700 | 32700 | 32700 | 38 |
| 422 | 20241008 | 115400 | 1160585950 | 32700 | 32700 | 32750 | 32700 | 87 |
| 423 | 20241008 | 115300 | 1157740900 | 32600 | 32700 | 32800 | 32600 | 1236 |
| 424 | 20241008 | 115200 | 1117439950 | 32650 | 32700 | 32700 | 32650 | 1055 |
| 425 | 20241008 | 115100 | 1082991950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 426 | 20241008 | 115000 | 1082991950 | 32700 | 32700 | 32700 | 32700 | 38 |
| 427 | 20241008 | 114900 | 1081749350 | 32700 | 32750 | 32750 | 32700 | 356 |
| 428 | 20241008 | 114800 | 1070108100 | 32750 | 32750 | 32750 | 32750 | 324 |
| 429 | 20241008 | 114700 | 1059497100 | 32750 | 32750 | 32750 | 32750 | 79 |
| 430 | 20241008 | 114600 | 1056909850 | 32700 | 32700 | 32700 | 32700 | 20 |
| 431 | 20241008 | 114500 | 1056255850 | 32650 | 32650 | 32650 | 32650 | 96 |
| 432 | 20241008 | 114400 | 1053121450 | 32650 | 32650 | 32650 | 32650 | 391 |
| 433 | 20241008 | 114300 | 1040355300 | 32650 | 32650 | 32650 | 32650 | 102 |
| 434 | 20241008 | 114200 | 1037025000 | 32650 | 32650 | 32650 | 32650 | 5 |
| 435 | 20241008 | 114100 | 1036861750 | 32600 | 32650 | 32650 | 32600 | 323 |
| 436 | 20241008 | 114000 | 1026331800 | 32650 | 32650 | 32650 | 32650 | 2 |
| 437 | 20241008 | 113900 | 1026266500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 438 | 20241008 | 113800 | 1026266500 | 32650 | 32650 | 32650 | 32650 | 4 |
| 439 | 20241008 | 113700 | 1026135900 | 32600 | 32600 | 32650 | 32600 | 149 |
| 440 | 20241008 | 113600 | 1021278400 | 32600 | 32650 | 32650 | 32600 | 93 |
| 441 | 20241008 | 113500 | 1018246450 | 32650 | 32650 | 32650 | 32600 | 378 |
| 442 | 20241008 | 113400 | 1005923500 | 32650 | 32650 | 32650 | 32650 | 2 |
| 443 | 20241008 | 113300 | 1005858200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 444 | 20241008 | 113200 | 1005858200 | 32650 | 32650 | 32650 | 32650 | 831 |
| 445 | 20241008 | 113100 | 978726050 | 32700 | 32650 | 32700 | 32650 | 44 |
| 446 | 20241008 | 113000 | 977289350 | 32700 | 32650 | 32700 | 32650 | 4 |
| 447 | 20241008 | 112900 | 977158600 | 32700 | 32650 | 32700 | 32650 | 3 |
| 448 | 20241008 | 112800 | 977060550 | 32700 | 32700 | 32700 | 32700 | 2 |
| 449 | 20241008 | 112700 | 976995150 | 32700 | 32700 | 32700 | 32650 | 1530 |
| 450 | 20241008 | 112600 | 927032600 | 32750 | 32750 | 32750 | 32750 | 40 |
| 451 | 20241008 | 112500 | 925722600 | 32750 | 32750 | 32800 | 32750 | 116 |
| 452 | 20241008 | 112400 | 921923450 | 32750 | 32750 | 32750 | 32750 | 2 |
| 453 | 20241008 | 112300 | 921857950 | 32750 | 32750 | 32750 | 32750 | 79 |
| 454 | 20241008 | 112200 | 919270700 | 32750 | 32750 | 32750 | 32750 | 2 |
| 455 | 20241008 | 112100 | 919205200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 456 | 20241008 | 112000 | 919205200 | 32700 | 32700 | 32700 | 32700 | 44 |
| 457 | 20241008 | 111900 | 917766400 | 32700 | 32700 | 32750 | 32700 | 411 |
| 458 | 20241008 | 111800 | 904324550 | 32700 | 32700 | 32700 | 32700 | 2 |
| 459 | 20241008 | 111700 | 904259150 | 32700 | 32700 | 32700 | 32700 | 2 |
| 460 | 20241008 | 111600 | 904193750 | 32700 | 32700 | 32700 | 32700 | 16 |
| 461 | 20241008 | 111500 | 903670550 | 32650 | 32700 | 32700 | 32650 | 303 |
| 462 | 20241008 | 111400 | 893767050 | 32750 | 32750 | 32750 | 32750 | 3 |
| 463 | 20241008 | 111300 | 893668800 | 32700 | 32700 | 32750 | 32700 | 63 |
| 464 | 20241008 | 111200 | 891606550 | 32700 | 32750 | 32750 | 32700 | 213 |
| 465 | 20241008 | 111100 | 884635800 | 32750 | 32750 | 32750 | 32750 | 2 |
| 466 | 20241008 | 111000 | 884570300 | 32700 | 32750 | 32750 | 32700 | 3 |
| 467 | 20241008 | 110900 | 884472100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 468 | 20241008 | 110800 | 884472100 | 32750 | 32700 | 32750 | 32700 | 98 |
| 469 | 20241008 | 110700 | 881264900 | 32700 | 32750 | 32750 | 32700 | 6 |
| 470 | 20241008 | 110600 | 881068550 | 32750 | 32750 | 32750 | 32750 | 52 |
| 471 | 20241008 | 110500 | 879365550 | 32750 | 32750 | 32750 | 32750 | 22 |
| 472 | 20241008 | 110400 | 878645050 | 32750 | 32750 | 32750 | 32750 | 7 |
| 473 | 20241008 | 110300 | 878415800 | 32750 | 32750 | 32750 | 32750 | 200 |
| 474 | 20241008 | 110200 | 871865800 | 32750 | 32700 | 32750 | 32700 | 56 |
| 475 | 20241008 | 110100 | 870034500 | 32750 | 32800 | 32800 | 32750 | 3 |
| 476 | 20241008 | 110000 | 869936200 | 32700 | 32700 | 32800 | 32700 | 779 |
| 477 | 20241008 | 105900 | 844445500 | 32650 | 32650 | 32650 | 32650 | 326 |
| 478 | 20241008 | 105800 | 833801600 | 32700 | 32700 | 32700 | 32700 | 2 |
| 479 | 20241008 | 105700 | 833736200 | 32650 | 32650 | 32650 | 32650 | 700 |
| 480 | 20241008 | 105600 | 810881200 | 32700 | 32700 | 32700 | 32700 | 302 |
| 481 | 20241008 | 105500 | 801005800 | 32700 | 32700 | 32750 | 32650 | 485 |
| 482 | 20241008 | 105400 | 785139700 | 32750 | 32750 | 32750 | 32750 | 2 |
| 483 | 20241008 | 105300 | 785074200 | 32750 | 32750 | 32750 | 32750 | 2 |
| 484 | 20241008 | 105200 | 785008700 | 32750 | 32750 | 32750 | 32750 | 3 |
| 485 | 20241008 | 105100 | 784910450 | 32700 | 32650 | 32700 | 32650 | 54 |
| 486 | 20241008 | 105000 | 783145200 | 32700 | 32700 | 32750 | 32650 | 543 |
| 487 | 20241008 | 104900 | 765414700 | 32700 | 32700 | 32700 | 32700 | 0 |
| 488 | 20241008 | 104800 | 765414700 | 32700 | 32700 | 32700 | 32700 | 269 |
| 489 | 20241008 | 104700 | 756618400 | 32700 | 32700 | 32700 | 32700 | 32 |
| 490 | 20241008 | 104600 | 755572000 | 32700 | 32700 | 32700 | 32700 | 13 |
| 491 | 20241008 | 104500 | 755146900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 492 | 20241008 | 104400 | 755146900 | 32700 | 32700 | 32700 | 32700 | 2 |
| 493 | 20241008 | 104300 | 755081500 | 32650 | 32650 | 32700 | 32650 | 233 |
| 494 | 20241008 | 104200 | 747473900 | 32700 | 32700 | 32700 | 32700 | 6 |
| 495 | 20241008 | 104100 | 747277700 | 32700 | 32700 | 32700 | 32700 | 4 |
| 496 | 20241008 | 104000 | 747146900 | 32700 | 32700 | 32700 | 32700 | 3 |
| 497 | 20241008 | 103900 | 747048800 | 32700 | 32650 | 32700 | 32650 | 4 |
| 498 | 20241008 | 103800 | 746918100 | 32650 | 32700 | 32700 | 32650 | 194 |
| 499 | 20241008 | 103700 | 740583800 | 32700 | 32700 | 32700 | 32700 | 5 |
| 500 | 20241008 | 103600 | 740420300 | 32700 | 32700 | 32700 | 32700 | 49 |
| 501 | 20241008 | 103500 | 738818000 | 32650 | 32700 | 32700 | 32650 | 46 |
| 502 | 20241008 | 103400 | 737315950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 503 | 20241008 | 103300 | 737315950 | 32700 | 32700 | 32700 | 32650 | 661 |
| 504 | 20241008 | 103200 | 715703350 | 32750 | 32750 | 32750 | 32750 | 3 |
| 505 | 20241008 | 103100 | 715605100 | 32750 | 32750 | 32750 | 32750 | 99 |
| 506 | 20241008 | 103000 | 712362850 | 32750 | 32700 | 32750 | 32700 | 74 |
| 507 | 20241008 | 102900 | 709939650 | 32700 | 32750 | 32750 | 32700 | 91 |
| 508 | 20241008 | 102800 | 706963050 | 32750 | 32800 | 32800 | 32750 | 201 |
| 509 | 20241008 | 102700 | 700380200 | 32800 | 32800 | 32800 | 32800 | 3 |
| 510 | 20241008 | 102600 | 700281800 | 32800 | 32800 | 32800 | 32800 | 3 |
| 511 | 20241008 | 102500 | 700183400 | 32800 | 32800 | 32800 | 32800 | 225 |
| 512 | 20241008 | 102400 | 692803400 | 32850 | 32850 | 32850 | 32850 | 4 |
| 513 | 20241008 | 102300 | 692672000 | 32850 | 32850 | 32850 | 32850 | 2 |
| 514 | 20241008 | 102200 | 692606300 | 32800 | 32800 | 32800 | 32800 | 118 |
| 515 | 20241008 | 102100 | 688735900 | 32800 | 32800 | 32800 | 32800 | 339 |
| 516 | 20241008 | 102000 | 677616700 | 32800 | 32800 | 32850 | 32800 | 303 |
| 517 | 20241008 | 101900 | 667678200 | 32850 | 32850 | 32850 | 32850 | 44 |
| 518 | 20241008 | 101800 | 666232800 | 32850 | 32800 | 32850 | 32800 | 287 |
| 519 | 20241008 | 101700 | 656807050 | 32800 | 32800 | 32800 | 32800 | 2 |
| 520 | 20241008 | 101600 | 656741450 | 32800 | 32800 | 32850 | 32800 | 394 |
| 521 | 20241008 | 101500 | 643815750 | 32850 | 32850 | 32850 | 32850 | 53 |
| 522 | 20241008 | 101400 | 642074700 | 32850 | 32850 | 32900 | 32850 | 65 |
| 523 | 20241008 | 101300 | 639939350 | 32900 | 32900 | 32900 | 32900 | 105 |
| 524 | 20241008 | 101200 | 636484850 | 32850 | 32850 | 32900 | 32850 | 422 |
| 525 | 20241008 | 101100 | 622607750 | 32850 | 32900 | 32900 | 32850 | 1220 |
| 526 | 20241008 | 101000 | 582530550 | 32850 | 32850 | 32850 | 32850 | 1187 |
| 527 | 20241008 | 100900 | 543537600 | 32900 | 32900 | 32900 | 32900 | 2 |
| 528 | 20241008 | 100800 | 543471800 | 32900 | 32850 | 32900 | 32850 | 3 |
| 529 | 20241008 | 100700 | 543373150 | 32850 | 32850 | 32900 | 32850 | 161 |
| 530 | 20241008 | 100600 | 538084150 | 32900 | 32850 | 32900 | 32850 | 462 |
| 531 | 20241008 | 100500 | 522907200 | 32900 | 32900 | 32900 | 32900 | 2 |
| 532 | 20241008 | 100400 | 522841400 | 32900 | 32900 | 32900 | 32900 | 184 |
| 533 | 20241008 | 100300 | 516787800 | 32950 | 32950 | 32950 | 32950 | 6 |
| 534 | 20241008 | 100200 | 516590100 | 32950 | 32950 | 32950 | 32950 | 3 |
| 535 | 20241008 | 100100 | 516491250 | 32950 | 32950 | 32950 | 32950 | 2 |
| 536 | 20241008 | 100000 | 516425350 | 32900 | 32950 | 32950 | 32850 | 16 |
| 537 | 20241008 | 095900 | 515898750 | 32950 | 32950 | 32950 | 32950 | 3 |
| 538 | 20241008 | 095800 | 515799900 | 32900 | 32900 | 32900 | 32900 | 319 |
| 539 | 20241008 | 095700 | 505304800 | 32950 | 32950 | 32950 | 32950 | 2 |
| 540 | 20241008 | 095600 | 505238900 | 32950 | 32900 | 32950 | 32900 | 52 |
| 541 | 20241008 | 095500 | 503528000 | 32950 | 32900 | 32950 | 32900 | 177 |
| 542 | 20241008 | 095400 | 497704400 | 32900 | 32950 | 32950 | 32900 | 14 |
| 543 | 20241008 | 095300 | 497243700 | 32900 | 32900 | 32950 | 32850 | 17 |
| 544 | 20241008 | 095200 | 496684550 | 32850 | 32850 | 32850 | 32850 | 30 |
| 545 | 20241008 | 095100 | 495699050 | 32950 | 32950 | 32950 | 32950 | 7 |
| 546 | 20241008 | 095000 | 495468400 | 32900 | 32900 | 32950 | 32900 | 84 |
| 547 | 20241008 | 094900 | 492704600 | 32900 | 32900 | 32900 | 32900 | 138 |
| 548 | 20241008 | 094800 | 488164400 | 32850 | 32750 | 32850 | 32750 | 275 |
| 549 | 20241008 | 094700 | 479130750 | 32850 | 32800 | 32850 | 32750 | 121 |
| 550 | 20241008 | 094600 | 475163950 | 32800 | 32750 | 32800 | 32750 | 162 |
| 551 | 20241008 | 094500 | 469852800 | 32750 | 32800 | 32800 | 32750 | 239 |
| 552 | 20241008 | 094400 | 462015800 | 32800 | 32850 | 32850 | 32800 | 827 |
| 553 | 20241008 | 094300 | 434889350 | 32900 | 32900 | 32900 | 32850 | 12 |
| 554 | 20241008 | 094200 | 434494700 | 32900 | 32850 | 32900 | 32850 | 222 |
| 555 | 20241008 | 094100 | 427200400 | 32900 | 32950 | 32950 | 32900 | 681 |
| 556 | 20241008 | 094000 | 404795400 | 32900 | 32900 | 32950 | 32900 | 19 |
| 557 | 20241008 | 093900 | 404170250 | 32950 | 32900 | 32950 | 32900 | 8 |
| 558 | 20241008 | 093800 | 403906900 | 32950 | 33000 | 33000 | 32900 | 295 |
| 559 | 20241008 | 093700 | 394193300 | 32950 | 33000 | 33000 | 32950 | 363 |
| 560 | 20241008 | 093600 | 382222350 | 33000 | 32950 | 33000 | 32950 | 9 |
| 561 | 20241008 | 093500 | 381925400 | 33000 | 32950 | 33000 | 32950 | 36 |
| 562 | 20241008 | 093400 | 380737500 | 33000 | 33000 | 33000 | 33000 | 375 |
| 563 | 20241008 | 093300 | 368362500 | 33000 | 32950 | 33000 | 32950 | 708 |
| 564 | 20241008 | 093200 | 345003150 | 32950 | 32900 | 32950 | 32900 | 248 |
| 565 | 20241008 | 093100 | 336835050 | 32900 | 32850 | 32900 | 32800 | 1047 |
| 566 | 20241008 | 093000 | 302392500 | 32850 | 32850 | 32850 | 32850 | 155 |
| 567 | 20241008 | 092900 | 297300750 | 32850 | 32700 | 32850 | 32700 | 174 |
| 568 | 20241008 | 092800 | 291594750 | 32650 | 32750 | 32750 | 32650 | 185 |
| 569 | 20241008 | 092700 | 285542500 | 32750 | 32700 | 32750 | 32700 | 71 |
| 570 | 20241008 | 092600 | 283219850 | 32700 | 32700 | 32700 | 32650 | 124 |
| 571 | 20241008 | 092500 | 279166550 | 32700 | 32700 | 32700 | 32700 | 2 |
| 572 | 20241008 | 092400 | 279101150 | 32650 | 32700 | 32700 | 32650 | 197 |
| 573 | 20241008 | 092300 | 272664500 | 32750 | 32750 | 32750 | 32700 | 55 |
| 574 | 20241008 | 092200 | 270865850 | 32700 | 32700 | 32700 | 32700 | 131 |
| 575 | 20241008 | 092100 | 266582150 | 32700 | 32650 | 32750 | 32650 | 106 |
| 576 | 20241008 | 092000 | 263121000 | 32650 | 32650 | 32650 | 32650 | 498 |
| 577 | 20241008 | 091900 | 246861300 | 32650 | 32700 | 32700 | 32650 | 238 |
| 578 | 20241008 | 091800 | 239088650 | 32700 | 32650 | 32700 | 32650 | 84 |
| 579 | 20241008 | 091700 | 236344850 | 32650 | 32750 | 32850 | 32650 | 500 |
| 580 | 20241008 | 091600 | 219950400 | 32750 | 32700 | 32750 | 32650 | 197 |
| 581 | 20241008 | 091500 | 213509950 | 32650 | 32700 | 32800 | 32600 | 172 |
| 582 | 20241008 | 091400 | 207892150 | 32800 | 32750 | 32800 | 32650 | 95 |
| 583 | 20241008 | 091300 | 204786750 | 32700 | 32750 | 32750 | 32700 | 56 |
| 584 | 20241008 | 091200 | 202955450 | 32700 | 32650 | 32700 | 32650 | 60 |
| 585 | 20241008 | 091100 | 200993950 | 32650 | 32600 | 32650 | 32600 | 362 |
| 586 | 20241008 | 091000 | 189189100 | 32650 | 32650 | 32700 | 32650 | 134 |
| 587 | 20241008 | 090900 | 184808450 | 32650 | 32600 | 32650 | 32600 | 89 |
| 588 | 20241008 | 090800 | 181906450 | 32600 | 32600 | 32600 | 32550 | 530 |
| 589 | 20241008 | 090700 | 164631400 | 32600 | 32600 | 32650 | 32550 | 278 |
| 590 | 20241008 | 090600 | 155573800 | 32600 | 32600 | 32650 | 32550 | 1561 |
| 591 | 20241008 | 090500 | 104687600 | 32600 | 32700 | 32800 | 32600 | 380 |
| 592 | 20241008 | 090400 | 92275850 | 32650 | 32650 | 32700 | 32650 | 36 |
| 593 | 20241008 | 090300 | 91099900 | 32700 | 32600 | 32700 | 32600 | 239 |
| 594 | 20241008 | 090200 | 83297550 | 32650 | 32650 | 32750 | 32600 | 391 |
| 595 | 20241008 | 090100 | 70537200 | 32800 | 32900 | 32900 | 32750 | 311 |
| 596 | 20241008 | 090000 | 60334300 | 32900 | 33150 | 33150 | 32850 | 1811 |