31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 185300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 2131 |
| 3 | 20241022 | 185200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20241022 | 185100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20241022 | 185000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20241022 | 184900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20241022 | 184800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20241022 | 184700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20241022 | 184600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20241022 | 184500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20241022 | 184400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20241022 | 184300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20241022 | 184200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20241022 | 184100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20241022 | 184000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20241022 | 183900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20241022 | 183800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20241022 | 183700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20241022 | 183600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20241022 | 183500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20241022 | 183400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20241022 | 183300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20241022 | 183200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20241022 | 183100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20241022 | 183000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20241022 | 182900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20241022 | 182800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20241022 | 182700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20241022 | 182600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20241022 | 182500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20241022 | 182400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20241022 | 182300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 2131 |
| 33 | 20241022 | 182200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20241022 | 182100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20241022 | 182000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20241022 | 181900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20241022 | 181800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20241022 | 181700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20241022 | 181600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20241022 | 181500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20241022 | 181400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20241022 | 181300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20241022 | 181200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20241022 | 181100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20241022 | 181000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20241022 | 180900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20241022 | 180800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20241022 | 180700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20241022 | 180600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20241022 | 180500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20241022 | 180400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20241022 | 180300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20241022 | 180200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20241022 | 180100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20241022 | 180000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20241022 | 175900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20241022 | 175800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20241022 | 175700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20241022 | 175600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20241022 | 175500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20241022 | 175400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20241022 | 175300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 2131 |
| 63 | 20241022 | 175200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20241022 | 175100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20241022 | 175000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20241022 | 174900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20241022 | 174800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20241022 | 174700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20241022 | 174600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20241022 | 174500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20241022 | 174400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20241022 | 174300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20241022 | 174200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20241022 | 174100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20241022 | 174000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20241022 | 173900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20241022 | 173800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20241022 | 173700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20241022 | 173600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20241022 | 173500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20241022 | 173400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20241022 | 173300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20241022 | 173200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20241022 | 173100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20241022 | 173000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20241022 | 172900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20241022 | 172800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20241022 | 172700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20241022 | 172600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20241022 | 172500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20241022 | 172400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20241022 | 172300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 2131 |
| 93 | 20241022 | 172200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20241022 | 172100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20241022 | 172000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20241022 | 171900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20241022 | 171800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20241022 | 171700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20241022 | 171600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20241022 | 171500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20241022 | 171400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20241022 | 171300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20241022 | 171200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20241022 | 171100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20241022 | 171000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20241022 | 170900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20241022 | 170800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20241022 | 170700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20241022 | 170600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20241022 | 170500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20241022 | 170400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20241022 | 170300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20241022 | 170200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20241022 | 170100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20241022 | 170000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20241022 | 165900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20241022 | 165800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20241022 | 165700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20241022 | 165600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20241022 | 165500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20241022 | 165400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20241022 | 165300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 2131 |
| 123 | 20241022 | 165200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20241022 | 165100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20241022 | 165000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20241022 | 164900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20241022 | 164800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20241022 | 164700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20241022 | 164600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20241022 | 164500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20241022 | 164400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20241022 | 164300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20241022 | 164200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20241022 | 164100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20241022 | 164000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20241022 | 163900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20241022 | 163800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20241022 | 163700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20241022 | 163600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20241022 | 163500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20241022 | 163400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20241022 | 163300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20241022 | 163200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20241022 | 163100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20241022 | 163000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20241022 | 162900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20241022 | 162800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20241022 | 162700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20241022 | 162600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20241022 | 162500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20241022 | 162400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20241022 | 162300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 2131 |
| 153 | 20241022 | 162200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20241022 | 162100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20241022 | 162000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20241022 | 161900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20241022 | 161800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20241022 | 161700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20241022 | 161600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20241022 | 161500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20241022 | 161400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20241022 | 161300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20241022 | 161200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20241022 | 161100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20241022 | 161000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20241022 | 160900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20241022 | 160800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20241022 | 160700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20241022 | 160600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20241022 | 160500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20241022 | 160400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20241022 | 160300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20241022 | 160200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20241022 | 160100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20241022 | 160000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20241022 | 155900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20241022 | 155800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20241022 | 155700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20241022 | 155600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20241022 | 155500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20241022 | 155400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20241022 | 155300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 2131 |
| 183 | 20241022 | 155200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20241022 | 155100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20241022 | 155000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20241022 | 154900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20241022 | 154800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20241022 | 154700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20241022 | 154600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20241022 | 154500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20241022 | 154400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20241022 | 154300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20241022 | 154200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20241022 | 154100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20241022 | 154000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20241022 | 153900 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20241022 | 153800 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20241022 | 153700 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20241022 | 153600 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20241022 | 153500 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20241022 | 153400 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20241022 | 153300 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20241022 | 153200 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20241022 | 153100 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20241022 | 153000 | 3379020600 | 38200 | 38200 | 38200 | 38200 | 2131 |
| 206 | 20241022 | 152900 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20241022 | 152800 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20241022 | 152700 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20241022 | 152600 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20241022 | 152500 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20241022 | 152400 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20241022 | 152300 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 213 | 20241022 | 152200 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20241022 | 152100 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20241022 | 152000 | 3297616400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20241022 | 151900 | 3297616400 | 38300 | 38150 | 38300 | 38150 | 69 |
| 217 | 20241022 | 151800 | 3294981700 | 38150 | 38300 | 38300 | 38150 | 581 |
| 218 | 20241022 | 151700 | 3272748400 | 38350 | 38350 | 38350 | 38300 | 61 |
| 219 | 20241022 | 151600 | 3270410400 | 38300 | 38300 | 38300 | 38300 | 13 |
| 220 | 20241022 | 151500 | 3269912500 | 38300 | 38300 | 38300 | 38300 | 151 |
| 221 | 20241022 | 151400 | 3264129200 | 38300 | 38250 | 38300 | 38250 | 100 |
| 222 | 20241022 | 151300 | 3260303700 | 38350 | 38350 | 38350 | 38350 | 1 |
| 223 | 20241022 | 151200 | 3260265350 | 38350 | 38150 | 38350 | 38150 | 1226 |
| 224 | 20241022 | 151100 | 3213382050 | 38150 | 38200 | 38200 | 38100 | 345 |
| 225 | 20241022 | 151000 | 3200237250 | 38100 | 38200 | 38200 | 38100 | 111 |
| 226 | 20241022 | 150900 | 3196006750 | 38200 | 38250 | 38250 | 38150 | 530 |
| 227 | 20241022 | 150800 | 3175762050 | 38250 | 38250 | 38250 | 38100 | 13 |
| 228 | 20241022 | 150700 | 3175266300 | 38250 | 38250 | 38250 | 38050 | 527 |
| 229 | 20241022 | 150600 | 3155178000 | 38050 | 38200 | 38200 | 38050 | 1500 |
| 230 | 20241022 | 150500 | 3098045900 | 38200 | 38200 | 38200 | 38200 | 23 |
| 231 | 20241022 | 150400 | 3097167300 | 38250 | 38150 | 38250 | 38150 | 59 |
| 232 | 20241022 | 150300 | 3094911050 | 38100 | 38250 | 38250 | 38100 | 476 |
| 233 | 20241022 | 150200 | 3076764200 | 38250 | 38150 | 38250 | 38150 | 248 |
| 234 | 20241022 | 150100 | 3067299100 | 38200 | 38200 | 38200 | 38200 | 82 |
| 235 | 20241022 | 150000 | 3064166700 | 38200 | 38200 | 38200 | 38200 | 95 |
| 236 | 20241022 | 145900 | 3060537700 | 38250 | 38050 | 38250 | 38050 | 48 |
| 237 | 20241022 | 145800 | 3058711100 | 38000 | 38300 | 38300 | 38000 | 4058 |
| 238 | 20241022 | 145700 | 2904151700 | 38300 | 38250 | 38300 | 38250 | 31 |
| 239 | 20241022 | 145600 | 2902965900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20241022 | 145500 | 2902965900 | 38200 | 38200 | 38200 | 38200 | 10 |
| 241 | 20241022 | 145400 | 2902583900 | 38200 | 38200 | 38250 | 38200 | 385 |
| 242 | 20241022 | 145300 | 2887861800 | 38200 | 38200 | 38200 | 38200 | 137 |
| 243 | 20241022 | 145200 | 2882628400 | 38250 | 38250 | 38250 | 38250 | 5 |
| 244 | 20241022 | 145100 | 2882437150 | 38250 | 38200 | 38250 | 38150 | 158 |
| 245 | 20241022 | 145000 | 2876401550 | 38200 | 38200 | 38200 | 38200 | 59 |
| 246 | 20241022 | 144900 | 2874147750 | 38250 | 38300 | 38300 | 38150 | 298 |
| 247 | 20241022 | 144800 | 2862761450 | 38300 | 38250 | 38300 | 38250 | 63 |
| 248 | 20241022 | 144700 | 2860350950 | 38200 | 38250 | 38250 | 38200 | 2010 |
| 249 | 20241022 | 144600 | 2783513550 | 38250 | 38300 | 38300 | 38250 | 76 |
| 250 | 20241022 | 144500 | 2780602850 | 38250 | 38250 | 38250 | 38250 | 12 |
| 251 | 20241022 | 144400 | 2780143850 | 38250 | 38350 | 38350 | 38250 | 510 |
| 252 | 20241022 | 144300 | 2760607950 | 38400 | 38400 | 38400 | 38400 | 10 |
| 253 | 20241022 | 144200 | 2760223950 | 38400 | 38400 | 38400 | 38400 | 40 |
| 254 | 20241022 | 144100 | 2758687950 | 38400 | 38400 | 38400 | 38400 | 24 |
| 255 | 20241022 | 144000 | 2757766350 | 38350 | 38400 | 38400 | 38350 | 51 |
| 256 | 20241022 | 143900 | 2755809150 | 38350 | 38400 | 38400 | 38350 | 2 |
| 257 | 20241022 | 143800 | 2755732400 | 38400 | 38300 | 38400 | 38300 | 108 |
| 258 | 20241022 | 143700 | 2751585600 | 38400 | 38400 | 38400 | 38400 | 1 |
| 259 | 20241022 | 143600 | 2751547200 | 38400 | 38400 | 38400 | 38400 | 10 |
| 260 | 20241022 | 143500 | 2751163200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 261 | 20241022 | 143400 | 2751163200 | 38400 | 38400 | 38400 | 38400 | 32 |
| 262 | 20241022 | 143300 | 2749934400 | 38400 | 38400 | 38400 | 38400 | 22 |
| 263 | 20241022 | 143200 | 2749089600 | 38400 | 38400 | 38400 | 38400 | 5 |
| 264 | 20241022 | 143100 | 2748897600 | 38350 | 38300 | 38350 | 38300 | 490 |
| 265 | 20241022 | 143000 | 2730108600 | 38300 | 38300 | 38300 | 38300 | 87 |
| 266 | 20241022 | 142900 | 2726776500 | 38300 | 38300 | 38300 | 38300 | 18 |
| 267 | 20241022 | 142800 | 2726087100 | 38300 | 38300 | 38300 | 38300 | 43 |
| 268 | 20241022 | 142700 | 2724440200 | 38300 | 38300 | 38300 | 38300 | 20 |
| 269 | 20241022 | 142600 | 2723674200 | 38300 | 38300 | 38300 | 38300 | 44 |
| 270 | 20241022 | 142500 | 2721989000 | 38300 | 38350 | 38350 | 38300 | 268 |
| 271 | 20241022 | 142400 | 2711718100 | 38300 | 38300 | 38300 | 38250 | 84 |
| 272 | 20241022 | 142300 | 2708501400 | 38300 | 38250 | 38350 | 38250 | 184 |
| 273 | 20241022 | 142200 | 2701461050 | 38300 | 38250 | 38300 | 38250 | 194 |
| 274 | 20241022 | 142100 | 2694038600 | 38250 | 38300 | 38350 | 38250 | 163 |
| 275 | 20241022 | 142000 | 2687795250 | 38300 | 38300 | 38300 | 38300 | 12 |
| 276 | 20241022 | 141900 | 2687335650 | 38300 | 38300 | 38300 | 38300 | 42 |
| 277 | 20241022 | 141800 | 2685727050 | 38300 | 38300 | 38350 | 38250 | 100 |
| 278 | 20241022 | 141700 | 2681894950 | 38350 | 38400 | 38400 | 38250 | 1151 |
| 279 | 20241022 | 141600 | 2637838050 | 38350 | 38450 | 38450 | 38350 | 16 |
| 280 | 20241022 | 141500 | 2637224050 | 38450 | 38300 | 38450 | 38300 | 249 |
| 281 | 20241022 | 141400 | 2627675200 | 38300 | 38300 | 38350 | 38300 | 311 |
| 282 | 20241022 | 141300 | 2615763850 | 38300 | 38300 | 38350 | 38300 | 29 |
| 283 | 20241022 | 141200 | 2614652200 | 38300 | 38350 | 38350 | 38300 | 1005 |
| 284 | 20241022 | 141100 | 2576147500 | 38350 | 38400 | 38400 | 38350 | 10 |
| 285 | 20241022 | 141000 | 2575763800 | 38400 | 38400 | 38400 | 38350 | 205 |
| 286 | 20241022 | 140900 | 2567894200 | 38400 | 38400 | 38400 | 38400 | 29 |
| 287 | 20241022 | 140800 | 2566780600 | 38400 | 38400 | 38400 | 38400 | 16 |
| 288 | 20241022 | 140700 | 2566166200 | 38400 | 38400 | 38400 | 38400 | 33 |
| 289 | 20241022 | 140600 | 2564899000 | 38400 | 38350 | 38400 | 38350 | 91 |
| 290 | 20241022 | 140500 | 2561405500 | 38350 | 38450 | 38450 | 38350 | 170 |
| 291 | 20241022 | 140400 | 2554878200 | 38450 | 38400 | 38450 | 38350 | 761 |
| 292 | 20241022 | 140300 | 2525650550 | 38350 | 38400 | 38400 | 38350 | 192 |
| 293 | 20241022 | 140200 | 2518278300 | 38400 | 38400 | 38400 | 38400 | 52 |
| 294 | 20241022 | 140100 | 2516281500 | 38400 | 38400 | 38400 | 38400 | 5 |
| 295 | 20241022 | 140000 | 2516089500 | 38500 | 38450 | 38500 | 38400 | 88 |
| 296 | 20241022 | 135900 | 2512705900 | 38450 | 38450 | 38500 | 38450 | 96 |
| 297 | 20241022 | 135800 | 2509014200 | 38450 | 38450 | 38450 | 38450 | 57 |
| 298 | 20241022 | 135700 | 2506822550 | 38450 | 38450 | 38450 | 38450 | 57 |
| 299 | 20241022 | 135600 | 2504630900 | 38450 | 38450 | 38450 | 38450 | 127 |
| 300 | 20241022 | 135500 | 2499747750 | 38450 | 38500 | 38500 | 38450 | 92 |
| 301 | 20241022 | 135400 | 2496210200 | 38450 | 38450 | 38500 | 38450 | 663 |
| 302 | 20241022 | 135300 | 2470716600 | 38450 | 38450 | 38450 | 38450 | 6 |
| 303 | 20241022 | 135200 | 2470485900 | 38450 | 38500 | 38500 | 38450 | 330 |
| 304 | 20241022 | 135100 | 2457782150 | 38450 | 38450 | 38450 | 38450 | 50 |
| 305 | 20241022 | 135000 | 2455859650 | 38500 | 38450 | 38500 | 38450 | 15 |
| 306 | 20241022 | 134900 | 2455282850 | 38450 | 38450 | 38500 | 38450 | 28 |
| 307 | 20241022 | 134800 | 2454206100 | 38450 | 38450 | 38450 | 38450 | 51 |
| 308 | 20241022 | 134700 | 2452245150 | 38450 | 38450 | 38450 | 38450 | 30 |
| 309 | 20241022 | 134600 | 2451091650 | 38450 | 38450 | 38450 | 38450 | 75 |
| 310 | 20241022 | 134500 | 2448207900 | 38450 | 38450 | 38450 | 38450 | 30 |
| 311 | 20241022 | 134400 | 2447054400 | 38450 | 38450 | 38450 | 38450 | 43 |
| 312 | 20241022 | 134300 | 2445401050 | 38500 | 38500 | 38500 | 38500 | 3 |
| 313 | 20241022 | 134200 | 2445285550 | 38500 | 38500 | 38500 | 38450 | 433 |
| 314 | 20241022 | 134100 | 2428626650 | 38450 | 38450 | 38450 | 38450 | 12 |
| 315 | 20241022 | 134000 | 2428165250 | 38500 | 38500 | 38550 | 38500 | 41 |
| 316 | 20241022 | 133900 | 2426586500 | 38550 | 38500 | 38550 | 38500 | 18 |
| 317 | 20241022 | 133800 | 2425893250 | 38500 | 38500 | 38500 | 38500 | 57 |
| 318 | 20241022 | 133700 | 2423698750 | 38500 | 38500 | 38500 | 38500 | 3 |
| 319 | 20241022 | 133600 | 2423583250 | 38500 | 38500 | 38500 | 38500 | 45 |
| 320 | 20241022 | 133500 | 2421850750 | 38450 | 38500 | 38550 | 38450 | 498 |
| 321 | 20241022 | 133400 | 2402683250 | 38500 | 38500 | 38500 | 38500 | 180 |
| 322 | 20241022 | 133300 | 2395753250 | 38500 | 38500 | 38500 | 38500 | 45 |
| 323 | 20241022 | 133200 | 2394020750 | 38500 | 38550 | 38550 | 38500 | 19 |
| 324 | 20241022 | 133100 | 2393289150 | 38500 | 38500 | 38500 | 38500 | 55 |
| 325 | 20241022 | 133000 | 2391171650 | 38500 | 38500 | 38500 | 38500 | 15 |
| 326 | 20241022 | 132900 | 2390594150 | 38500 | 38550 | 38550 | 38500 | 61 |
| 327 | 20241022 | 132800 | 2388245100 | 38550 | 38550 | 38550 | 38550 | 18 |
| 328 | 20241022 | 132700 | 2387551200 | 38500 | 38550 | 38550 | 38500 | 51 |
| 329 | 20241022 | 132600 | 2385585800 | 38500 | 38500 | 38500 | 38500 | 13 |
| 330 | 20241022 | 132500 | 2385085300 | 38550 | 38550 | 38550 | 38500 | 95 |
| 331 | 20241022 | 132400 | 2381424600 | 38550 | 38550 | 38550 | 38550 | 13 |
| 332 | 20241022 | 132300 | 2380923450 | 38550 | 38500 | 38550 | 38500 | 97 |
| 333 | 20241022 | 132200 | 2377184700 | 38500 | 38500 | 38500 | 38500 | 31 |
| 334 | 20241022 | 132100 | 2375991200 | 38550 | 38550 | 38550 | 38550 | 669 |
| 335 | 20241022 | 132000 | 2350201250 | 38550 | 38500 | 38550 | 38500 | 23 |
| 336 | 20241022 | 131900 | 2349315450 | 38500 | 38500 | 38500 | 38500 | 24 |
| 337 | 20241022 | 131800 | 2348391450 | 38450 | 38450 | 38450 | 38450 | 86 |
| 338 | 20241022 | 131700 | 2345084750 | 38450 | 38500 | 38500 | 38450 | 78 |
| 339 | 20241022 | 131600 | 2342082600 | 38550 | 38500 | 38550 | 38500 | 110 |
| 340 | 20241022 | 131500 | 2337847550 | 38450 | 38450 | 38450 | 38450 | 13 |
| 341 | 20241022 | 131400 | 2337347700 | 38450 | 38400 | 38450 | 38350 | 322 |
| 342 | 20241022 | 131300 | 2324983900 | 38450 | 38450 | 38500 | 38450 | 90 |
| 343 | 20241022 | 131200 | 2321522800 | 38400 | 38450 | 38450 | 38400 | 39 |
| 344 | 20241022 | 131100 | 2320023900 | 38400 | 38400 | 38500 | 38400 | 142 |
| 345 | 20241022 | 131000 | 2314565050 | 38400 | 38400 | 38400 | 38400 | 59 |
| 346 | 20241022 | 130900 | 2312299450 | 38400 | 38400 | 38400 | 38400 | 66 |
| 347 | 20241022 | 130800 | 2309765050 | 38400 | 38400 | 38400 | 38400 | 12 |
| 348 | 20241022 | 130700 | 2309304250 | 38400 | 38350 | 38400 | 38350 | 294 |
| 349 | 20241022 | 130600 | 2298016850 | 38350 | 38350 | 38350 | 38350 | 2 |
| 350 | 20241022 | 130500 | 2297940150 | 38350 | 38400 | 38400 | 38350 | 519 |
| 351 | 20241022 | 130400 | 2278014950 | 38400 | 38400 | 38400 | 38400 | 2 |
| 352 | 20241022 | 130300 | 2277938150 | 38400 | 38400 | 38400 | 38400 | 35 |
| 353 | 20241022 | 130200 | 2276594150 | 38400 | 38450 | 38450 | 38400 | 147 |
| 354 | 20241022 | 130100 | 2270948250 | 38450 | 38400 | 38450 | 38400 | 74 |
| 355 | 20241022 | 130000 | 2268103150 | 38400 | 38400 | 38400 | 38350 | 326 |
| 356 | 20241022 | 125900 | 2255585600 | 38400 | 38350 | 38400 | 38350 | 49 |
| 357 | 20241022 | 125800 | 2253706400 | 38350 | 38350 | 38350 | 38350 | 86 |
| 358 | 20241022 | 125700 | 2250408300 | 38350 | 38350 | 38350 | 38350 | 5 |
| 359 | 20241022 | 125600 | 2250216550 | 38350 | 38350 | 38350 | 38350 | 21 |
| 360 | 20241022 | 125500 | 2249411200 | 38350 | 38400 | 38400 | 38350 | 55 |
| 361 | 20241022 | 125400 | 2247300750 | 38350 | 38400 | 38400 | 38350 | 96 |
| 362 | 20241022 | 125300 | 2243615400 | 38400 | 38400 | 38400 | 38400 | 149 |
| 363 | 20241022 | 125200 | 2237893800 | 38350 | 38350 | 38350 | 38350 | 31 |
| 364 | 20241022 | 125100 | 2236704950 | 38350 | 38400 | 38400 | 38350 | 163 |
| 365 | 20241022 | 125000 | 2230452000 | 38350 | 38400 | 38450 | 38350 | 583 |
| 366 | 20241022 | 124900 | 2208078150 | 38400 | 38400 | 38400 | 38400 | 201 |
| 367 | 20241022 | 124800 | 2200359750 | 38400 | 38400 | 38450 | 38400 | 38 |
| 368 | 20241022 | 124700 | 2198900400 | 38400 | 38450 | 38450 | 38400 | 137 |
| 369 | 20241022 | 124600 | 2193633350 | 38400 | 38400 | 38400 | 38400 | 214 |
| 370 | 20241022 | 124500 | 2185415750 | 38450 | 38450 | 38450 | 38450 | 5 |
| 371 | 20241022 | 124400 | 2185223500 | 38450 | 38500 | 38500 | 38450 | 103 |
| 372 | 20241022 | 124300 | 2181259250 | 38450 | 38450 | 38450 | 38450 | 54 |
| 373 | 20241022 | 124200 | 2179182950 | 38450 | 38500 | 38500 | 38450 | 283 |
| 374 | 20241022 | 124100 | 2168288500 | 38500 | 38500 | 38500 | 38500 | 43 |
| 375 | 20241022 | 124000 | 2166633000 | 38500 | 38500 | 38550 | 38500 | 204 |
| 376 | 20241022 | 123900 | 2158778850 | 38500 | 38500 | 38500 | 38500 | 140 |
| 377 | 20241022 | 123800 | 2153388850 | 38500 | 38450 | 38550 | 38450 | 142 |
| 378 | 20241022 | 123700 | 2147927850 | 38550 | 38550 | 38550 | 38500 | 110 |
| 379 | 20241022 | 123600 | 2143688900 | 38450 | 38500 | 38550 | 38450 | 271 |
| 380 | 20241022 | 123500 | 2133246850 | 38500 | 38500 | 38500 | 38500 | 13 |
| 381 | 20241022 | 123400 | 2132746350 | 38500 | 38500 | 38550 | 38450 | 103 |
| 382 | 20241022 | 123300 | 2128780900 | 38500 | 38450 | 38500 | 38450 | 33 |
| 383 | 20241022 | 123200 | 2127512000 | 38450 | 38450 | 38450 | 38400 | 119 |
| 384 | 20241022 | 123100 | 2122937100 | 38400 | 38450 | 38450 | 38400 | 283 |
| 385 | 20241022 | 123000 | 2112060350 | 38450 | 38500 | 38500 | 38450 | 345 |
| 386 | 20241022 | 122900 | 2098777950 | 38500 | 38550 | 38550 | 38500 | 482 |
| 387 | 20241022 | 122800 | 2080198400 | 38550 | 38600 | 38600 | 38550 | 244 |
| 388 | 20241022 | 122700 | 2070785650 | 38600 | 38550 | 38600 | 38550 | 25 |
| 389 | 20241022 | 122600 | 2069821250 | 38600 | 38600 | 38600 | 38550 | 37 |
| 390 | 20241022 | 122500 | 2068394600 | 38600 | 38550 | 38600 | 38550 | 327 |
| 391 | 20241022 | 122400 | 2055787250 | 38550 | 38550 | 38550 | 38550 | 157 |
| 392 | 20241022 | 122300 | 2049734900 | 38550 | 38550 | 38550 | 38550 | 70 |
| 393 | 20241022 | 122200 | 2047036400 | 38550 | 38550 | 38550 | 38550 | 46 |
| 394 | 20241022 | 122100 | 2045263100 | 38600 | 38550 | 38600 | 38550 | 31 |
| 395 | 20241022 | 122000 | 2044067100 | 38600 | 38600 | 38600 | 38600 | 14 |
| 396 | 20241022 | 121900 | 2043526700 | 38600 | 38600 | 38600 | 38550 | 43 |
| 397 | 20241022 | 121800 | 2041867550 | 38550 | 38550 | 38550 | 38550 | 44 |
| 398 | 20241022 | 121700 | 2040171350 | 38600 | 38600 | 38600 | 38600 | 13 |
| 399 | 20241022 | 121600 | 2039669550 | 38600 | 38550 | 38600 | 38550 | 421 |
| 400 | 20241022 | 121500 | 2023438600 | 38550 | 38550 | 38550 | 38550 | 473 |
| 401 | 20241022 | 121400 | 2005204450 | 38550 | 38600 | 38600 | 38550 | 331 |
| 402 | 20241022 | 121300 | 1992428450 | 38600 | 38600 | 38600 | 38600 | 13 |
| 403 | 20241022 | 121200 | 1991926650 | 38600 | 38600 | 38650 | 38600 | 26 |
| 404 | 20241022 | 121100 | 1990922900 | 38600 | 38650 | 38650 | 38600 | 41 |
| 405 | 20241022 | 121000 | 1989339800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 406 | 20241022 | 120900 | 1989339800 | 38650 | 38650 | 38650 | 38650 | 112 |
| 407 | 20241022 | 120800 | 1985011000 | 38700 | 38700 | 38700 | 38650 | 78 |
| 408 | 20241022 | 120700 | 1981995750 | 38650 | 38700 | 38700 | 38650 | 276 |
| 409 | 20241022 | 120600 | 1971316750 | 38700 | 38750 | 38750 | 38700 | 15 |
| 410 | 20241022 | 120500 | 1970736100 | 38750 | 38750 | 38750 | 38750 | 6 |
| 411 | 20241022 | 120400 | 1970503600 | 38750 | 38750 | 38750 | 38700 | 164 |
| 412 | 20241022 | 120300 | 1964156250 | 38750 | 38700 | 38750 | 38700 | 183 |
| 413 | 20241022 | 120200 | 1957065600 | 38700 | 38700 | 38700 | 38700 | 35 |
| 414 | 20241022 | 120100 | 1955711100 | 38700 | 38800 | 38800 | 38700 | 225 |
| 415 | 20241022 | 120000 | 1946985800 | 38800 | 38750 | 38850 | 38700 | 272 |
| 416 | 20241022 | 115900 | 1936439900 | 38750 | 38600 | 38750 | 38600 | 282 |
| 417 | 20241022 | 115800 | 1925534250 | 38600 | 38550 | 38600 | 38550 | 71 |
| 418 | 20241022 | 115700 | 1922794500 | 38500 | 38550 | 38600 | 38500 | 124 |
| 419 | 20241022 | 115600 | 1918014700 | 38600 | 38600 | 38600 | 38600 | 44 |
| 420 | 20241022 | 115500 | 1916316300 | 38550 | 38550 | 38600 | 38550 | 145 |
| 421 | 20241022 | 115400 | 1910724150 | 38550 | 38550 | 38550 | 38550 | 23 |
| 422 | 20241022 | 115300 | 1909837500 | 38550 | 38500 | 38550 | 38500 | 229 |
| 423 | 20241022 | 115200 | 1901009850 | 38550 | 38550 | 38600 | 38550 | 381 |
| 424 | 20241022 | 115100 | 1886320250 | 38550 | 38500 | 38550 | 38500 | 303 |
| 425 | 20241022 | 115000 | 1874654050 | 38550 | 38500 | 38550 | 38500 | 16 |
| 426 | 20241022 | 114900 | 1874038000 | 38500 | 38500 | 38500 | 38500 | 59 |
| 427 | 20241022 | 114800 | 1871766500 | 38500 | 38500 | 38500 | 38500 | 70 |
| 428 | 20241022 | 114700 | 1869071500 | 38500 | 38500 | 38500 | 38500 | 13 |
| 429 | 20241022 | 114600 | 1868571000 | 38550 | 38500 | 38550 | 38500 | 4 |
| 430 | 20241022 | 114500 | 1868416850 | 38550 | 38550 | 38550 | 38550 | 91 |
| 431 | 20241022 | 114400 | 1864908800 | 38600 | 38550 | 38600 | 38550 | 141 |
| 432 | 20241022 | 114300 | 1859473100 | 38600 | 38650 | 38650 | 38600 | 25 |
| 433 | 20241022 | 114200 | 1858507950 | 38650 | 38600 | 38650 | 38600 | 129 |
| 434 | 20241022 | 114100 | 1853528050 | 38600 | 38650 | 38650 | 38600 | 65 |
| 435 | 20241022 | 114000 | 1851018000 | 38650 | 38600 | 38650 | 38600 | 5 |
| 436 | 20241022 | 113900 | 1850824800 | 38650 | 38600 | 38650 | 38600 | 249 |
| 437 | 20241022 | 113800 | 1841213250 | 38600 | 38550 | 38600 | 38550 | 14 |
| 438 | 20241022 | 113700 | 1840673500 | 38550 | 38550 | 38550 | 38550 | 207 |
| 439 | 20241022 | 113600 | 1832693650 | 38500 | 38500 | 38500 | 38500 | 22 |
| 440 | 20241022 | 113500 | 1831846650 | 38500 | 38500 | 38500 | 38500 | 13 |
| 441 | 20241022 | 113400 | 1831346150 | 38450 | 38500 | 38500 | 38450 | 60 |
| 442 | 20241022 | 113300 | 1829038550 | 38500 | 38500 | 38500 | 38500 | 101 |
| 443 | 20241022 | 113200 | 1825150050 | 38500 | 38450 | 38500 | 38450 | 63 |
| 444 | 20241022 | 113100 | 1822727650 | 38450 | 38450 | 38450 | 38450 | 110 |
| 445 | 20241022 | 113000 | 1818498150 | 38450 | 38400 | 38450 | 38350 | 255 |
| 446 | 20241022 | 112900 | 1808713300 | 38400 | 38400 | 38400 | 38400 | 1 |
| 447 | 20241022 | 112800 | 1808674900 | 38350 | 38450 | 38450 | 38350 | 1541 |
| 448 | 20241022 | 112700 | 1749486050 | 38450 | 38450 | 38450 | 38450 | 12 |
| 449 | 20241022 | 112600 | 1749024650 | 38450 | 38450 | 38450 | 38450 | 45 |
| 450 | 20241022 | 112500 | 1747294400 | 38500 | 38500 | 38500 | 38500 | 2 |
| 451 | 20241022 | 112400 | 1747217400 | 38450 | 38500 | 38500 | 38450 | 69 |
| 452 | 20241022 | 112300 | 1744564200 | 38450 | 38450 | 38450 | 38450 | 31 |
| 453 | 20241022 | 112200 | 1743372250 | 38450 | 38500 | 38500 | 38450 | 50 |
| 454 | 20241022 | 112100 | 1741448000 | 38500 | 38500 | 38500 | 38500 | 169 |
| 455 | 20241022 | 112000 | 1734941500 | 38500 | 38500 | 38500 | 38450 | 282 |
| 456 | 20241022 | 111900 | 1724085150 | 38500 | 38500 | 38500 | 38500 | 51 |
| 457 | 20241022 | 111800 | 1722121650 | 38500 | 38500 | 38500 | 38500 | 12 |
| 458 | 20241022 | 111700 | 1721659650 | 38550 | 38550 | 38550 | 38500 | 17 |
| 459 | 20241022 | 111600 | 1721004950 | 38500 | 38500 | 38500 | 38500 | 177 |
| 460 | 20241022 | 111500 | 1714190450 | 38500 | 38500 | 38550 | 38500 | 54 |
| 461 | 20241022 | 111400 | 1712111000 | 38500 | 38500 | 38500 | 38500 | 13 |
| 462 | 20241022 | 111300 | 1711610500 | 38500 | 38500 | 38500 | 38500 | 12 |
| 463 | 20241022 | 111200 | 1711148500 | 38500 | 38500 | 38500 | 38500 | 100 |
| 464 | 20241022 | 111100 | 1707298500 | 38500 | 38500 | 38550 | 38500 | 248 |
| 465 | 20241022 | 111000 | 1697745200 | 38550 | 38550 | 38550 | 38550 | 27 |
| 466 | 20241022 | 110900 | 1696704350 | 38550 | 38550 | 38550 | 38550 | 12 |
| 467 | 20241022 | 110800 | 1696241750 | 38550 | 38550 | 38550 | 38550 | 44 |
| 468 | 20241022 | 110700 | 1694545550 | 38550 | 38550 | 38550 | 38550 | 81 |
| 469 | 20241022 | 110600 | 1691423000 | 38600 | 38600 | 38600 | 38600 | 17 |
| 470 | 20241022 | 110500 | 1690766800 | 38650 | 38650 | 38650 | 38600 | 28 |
| 471 | 20241022 | 110400 | 1689685250 | 38650 | 38550 | 38650 | 38550 | 282 |
| 472 | 20241022 | 110300 | 1678802200 | 38500 | 38550 | 38550 | 38500 | 221 |
| 473 | 20241022 | 110200 | 1670288150 | 38500 | 38400 | 38500 | 38400 | 290 |
| 474 | 20241022 | 110100 | 1659127850 | 38400 | 38400 | 38400 | 38350 | 139 |
| 475 | 20241022 | 110000 | 1653791150 | 38450 | 38400 | 38450 | 38350 | 56 |
| 476 | 20241022 | 105900 | 1651642150 | 38400 | 38400 | 38400 | 38400 | 164 |
| 477 | 20241022 | 105800 | 1645344550 | 38400 | 38450 | 38450 | 38400 | 17 |
| 478 | 20241022 | 105700 | 1644691700 | 38400 | 38400 | 38400 | 38400 | 41 |
| 479 | 20241022 | 105600 | 1643117300 | 38400 | 38400 | 38400 | 38400 | 106 |
| 480 | 20241022 | 105500 | 1639046900 | 38400 | 38400 | 38400 | 38400 | 12 |
| 481 | 20241022 | 105400 | 1638586100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 482 | 20241022 | 105300 | 1638586100 | 38400 | 38350 | 38400 | 38300 | 1165 |
| 483 | 20241022 | 105200 | 1593857300 | 38300 | 38300 | 38300 | 38300 | 12 |
| 484 | 20241022 | 105100 | 1593397700 | 38350 | 38300 | 38350 | 38300 | 124 |
| 485 | 20241022 | 105000 | 1588642400 | 38300 | 38300 | 38300 | 38300 | 16 |
| 486 | 20241022 | 104900 | 1588029600 | 38300 | 38300 | 38300 | 38300 | 53 |
| 487 | 20241022 | 104800 | 1585999700 | 38300 | 38350 | 38350 | 38300 | 1007 |
| 488 | 20241022 | 104700 | 1547430750 | 38350 | 38350 | 38350 | 38300 | 206 |
| 489 | 20241022 | 104600 | 1539537550 | 38350 | 38300 | 38350 | 38300 | 66 |
| 490 | 20241022 | 104500 | 1537007050 | 38300 | 38350 | 38350 | 38300 | 357 |
| 491 | 20241022 | 104400 | 1523317650 | 38300 | 38350 | 38350 | 38300 | 53 |
| 492 | 20241022 | 104300 | 1521287250 | 38350 | 38300 | 38350 | 38300 | 32 |
| 493 | 20241022 | 104200 | 1520060700 | 38300 | 38300 | 38300 | 38300 | 83 |
| 494 | 20241022 | 104100 | 1516881800 | 38300 | 38300 | 38300 | 38300 | 14 |
| 495 | 20241022 | 104000 | 1516345600 | 38350 | 38300 | 38350 | 38300 | 23 |
| 496 | 20241022 | 103900 | 1515464450 | 38350 | 38350 | 38350 | 38350 | 29 |
| 497 | 20241022 | 103800 | 1514352300 | 38350 | 38350 | 38350 | 38350 | 94 |
| 498 | 20241022 | 103700 | 1510747400 | 38350 | 38400 | 38400 | 38350 | 126 |
| 499 | 20241022 | 103600 | 1505912100 | 38350 | 38400 | 38400 | 38350 | 52 |
| 500 | 20241022 | 103500 | 1503916800 | 38400 | 38350 | 38400 | 38350 | 129 |
| 501 | 20241022 | 103400 | 1498965700 | 38350 | 38400 | 38400 | 38350 | 43 |
| 502 | 20241022 | 103300 | 1497316100 | 38400 | 38400 | 38400 | 38400 | 253 |
| 503 | 20241022 | 103200 | 1487600900 | 38450 | 38450 | 38450 | 38450 | 17 |
| 504 | 20241022 | 103100 | 1486947250 | 38450 | 38500 | 38500 | 38450 | 15 |
| 505 | 20241022 | 103000 | 1486370350 | 38500 | 38350 | 38500 | 38350 | 370 |
| 506 | 20241022 | 102900 | 1472139250 | 38300 | 38350 | 38350 | 38300 | 325 |
| 507 | 20241022 | 102800 | 1459675800 | 38350 | 38400 | 38400 | 38350 | 32 |
| 508 | 20241022 | 102700 | 1458448550 | 38350 | 38350 | 38350 | 38350 | 44 |
| 509 | 20241022 | 102600 | 1456761150 | 38350 | 38400 | 38400 | 38350 | 26 |
| 510 | 20241022 | 102500 | 1455763450 | 38400 | 38350 | 38400 | 38350 | 92 |
| 511 | 20241022 | 102400 | 1452234600 | 38350 | 38300 | 38350 | 38300 | 57 |
| 512 | 20241022 | 102300 | 1450051150 | 38300 | 38300 | 38350 | 38300 | 269 |
| 513 | 20241022 | 102200 | 1439742400 | 38300 | 38200 | 38300 | 38200 | 1217 |
| 514 | 20241022 | 102100 | 1393196200 | 38200 | 38200 | 38250 | 38200 | 70 |
| 515 | 20241022 | 102000 | 1390520600 | 38250 | 38250 | 38300 | 38200 | 240 |
| 516 | 20241022 | 101900 | 1381337300 | 38200 | 38200 | 38300 | 38200 | 493 |
| 517 | 20241022 | 101800 | 1362490450 | 38150 | 38150 | 38200 | 38150 | 760 |
| 518 | 20241022 | 101700 | 1333496350 | 38200 | 38200 | 38200 | 38150 | 889 |
| 519 | 20241022 | 101600 | 1299550100 | 38200 | 38150 | 38200 | 38150 | 467 |
| 520 | 20241022 | 101500 | 1281733850 | 38200 | 38200 | 38200 | 38200 | 313 |
| 521 | 20241022 | 101400 | 1269777250 | 38200 | 38200 | 38200 | 38200 | 237 |
| 522 | 20241022 | 101300 | 1260723850 | 38200 | 38250 | 38250 | 38200 | 70 |
| 523 | 20241022 | 101200 | 1258046950 | 38250 | 38250 | 38250 | 38200 | 105 |
| 524 | 20241022 | 101100 | 1254034250 | 38250 | 38300 | 38300 | 38200 | 1720 |
| 525 | 20241022 | 101000 | 1188288000 | 38250 | 38300 | 38300 | 38250 | 323 |
| 526 | 20241022 | 100900 | 1175923500 | 38250 | 38300 | 38300 | 38250 | 27 |
| 527 | 20241022 | 100800 | 1174890600 | 38300 | 38300 | 38350 | 38300 | 442 |
| 528 | 20241022 | 100700 | 1157961350 | 38300 | 38300 | 38350 | 38300 | 311 |
| 529 | 20241022 | 100600 | 1146048700 | 38300 | 38350 | 38350 | 38300 | 145 |
| 530 | 20241022 | 100500 | 1140489450 | 38350 | 38300 | 38350 | 38300 | 2329 |
| 531 | 20241022 | 100400 | 1051229700 | 38300 | 38350 | 38400 | 38300 | 847 |
| 532 | 20241022 | 100300 | 1018747900 | 38400 | 38400 | 38400 | 38400 | 59 |
| 533 | 20241022 | 100200 | 1016482300 | 38450 | 38400 | 38450 | 38350 | 283 |
| 534 | 20241022 | 100100 | 1005619550 | 38400 | 38300 | 38400 | 38300 | 331 |
| 535 | 20241022 | 100000 | 992928450 | 38350 | 38350 | 38350 | 38350 | 127 |
| 536 | 20241022 | 095900 | 988058000 | 38300 | 38250 | 38300 | 38250 | 233 |
| 537 | 20241022 | 095800 | 979135750 | 38250 | 38300 | 38300 | 38250 | 57 |
| 538 | 20241022 | 095700 | 976952700 | 38350 | 38350 | 38500 | 38350 | 182 |
| 539 | 20241022 | 095600 | 969971900 | 38350 | 38250 | 38350 | 38250 | 315 |
| 540 | 20241022 | 095500 | 957895750 | 38250 | 38250 | 38300 | 38250 | 375 |
| 541 | 20241022 | 095400 | 943551950 | 38250 | 38250 | 38300 | 38250 | 348 |
| 542 | 20241022 | 095300 | 930240350 | 38250 | 38350 | 38350 | 38250 | 464 |
| 543 | 20241022 | 095200 | 912488100 | 38300 | 38350 | 38350 | 38300 | 259 |
| 544 | 20241022 | 095100 | 902560150 | 38350 | 38350 | 38350 | 38350 | 35 |
| 545 | 20241022 | 095000 | 901217900 | 38300 | 38450 | 38450 | 38300 | 2397 |
| 546 | 20241022 | 094900 | 809316800 | 38450 | 38450 | 38450 | 38400 | 6 |
| 547 | 20241022 | 094800 | 809086200 | 38450 | 38500 | 38500 | 38450 | 131 |
| 548 | 20241022 | 094700 | 804044450 | 38500 | 38450 | 38500 | 38450 | 115 |
| 549 | 20241022 | 094600 | 799618950 | 38400 | 38300 | 38400 | 38300 | 406 |
| 550 | 20241022 | 094500 | 784059950 | 38400 | 38350 | 38400 | 38300 | 179 |
| 551 | 20241022 | 094400 | 777195250 | 38350 | 38400 | 38400 | 38350 | 224 |
| 552 | 20241022 | 094300 | 768604800 | 38400 | 38500 | 38500 | 38400 | 166 |
| 553 | 20241022 | 094200 | 762226250 | 38500 | 38250 | 38500 | 38250 | 1361 |
| 554 | 20241022 | 094100 | 710056650 | 38300 | 38350 | 38400 | 38250 | 561 |
| 555 | 20241022 | 094000 | 688563100 | 38400 | 38500 | 38500 | 38350 | 741 |
| 556 | 20241022 | 093900 | 660096750 | 38500 | 38600 | 38700 | 38500 | 1898 |
| 557 | 20241022 | 093800 | 586910650 | 38600 | 38600 | 38600 | 38550 | 170 |
| 558 | 20241022 | 093700 | 580356450 | 38600 | 38750 | 38750 | 38500 | 2280 |
| 559 | 20241022 | 093600 | 492350150 | 38750 | 38800 | 38800 | 38750 | 109 |
| 560 | 20241022 | 093500 | 488121600 | 38800 | 38900 | 38900 | 38800 | 684 |
| 561 | 20241022 | 093400 | 461567350 | 38900 | 38900 | 38900 | 38900 | 53 |
| 562 | 20241022 | 093300 | 459505650 | 38900 | 38900 | 38900 | 38900 | 157 |
| 563 | 20241022 | 093200 | 453398350 | 38900 | 38900 | 39000 | 38900 | 394 |
| 564 | 20241022 | 093100 | 438071250 | 38900 | 39000 | 39000 | 38900 | 284 |
| 565 | 20241022 | 093000 | 427011450 | 39050 | 38950 | 39050 | 38950 | 73 |
| 566 | 20241022 | 092900 | 424167300 | 38950 | 39000 | 39050 | 38950 | 102 |
| 567 | 20241022 | 092800 | 420191000 | 38950 | 38950 | 38950 | 38900 | 67 |
| 568 | 20241022 | 092700 | 417581700 | 38950 | 38950 | 38950 | 38950 | 66 |
| 569 | 20241022 | 092600 | 415011000 | 38950 | 39000 | 39000 | 38950 | 129 |
| 570 | 20241022 | 092500 | 409986250 | 39000 | 39000 | 39000 | 38950 | 42 |
| 571 | 20241022 | 092400 | 408348750 | 39000 | 39050 | 39050 | 38900 | 140 |
| 572 | 20241022 | 092300 | 402897150 | 38900 | 38850 | 38900 | 38850 | 51 |
| 573 | 20241022 | 092200 | 400915750 | 38900 | 38900 | 38900 | 38850 | 182 |
| 574 | 20241022 | 092100 | 393838950 | 38850 | 38900 | 38900 | 38850 | 365 |
| 575 | 20241022 | 092000 | 379657900 | 39100 | 38900 | 39100 | 38850 | 468 |
| 576 | 20241022 | 091900 | 361444900 | 38900 | 38900 | 38900 | 38900 | 500 |
| 577 | 20241022 | 091800 | 341994900 | 39000 | 39000 | 39000 | 38900 | 1051 |
| 578 | 20241022 | 091700 | 301062650 | 39050 | 39000 | 39050 | 38850 | 223 |
| 579 | 20241022 | 091600 | 292379800 | 38850 | 38950 | 38950 | 38850 | 408 |
| 580 | 20241022 | 091500 | 276510000 | 39050 | 39050 | 39050 | 38950 | 1718 |
| 581 | 20241022 | 091400 | 209489850 | 39050 | 39100 | 39150 | 39050 | 249 |
| 582 | 20241022 | 091300 | 199754200 | 39100 | 39100 | 39100 | 39100 | 25 |
| 583 | 20241022 | 091200 | 198776700 | 39100 | 39100 | 39100 | 39100 | 22 |
| 584 | 20241022 | 091100 | 197916500 | 39100 | 39200 | 39200 | 39100 | 128 |
| 585 | 20241022 | 091000 | 192908800 | 39200 | 39100 | 39200 | 39100 | 154 |
| 586 | 20241022 | 090900 | 186887000 | 39100 | 39100 | 39100 | 39050 | 168 |
| 587 | 20241022 | 090800 | 180323350 | 39050 | 39100 | 39100 | 39050 | 366 |
| 588 | 20241022 | 090700 | 166022300 | 39150 | 39300 | 39300 | 39050 | 1243 |
| 589 | 20241022 | 090600 | 117324500 | 39300 | 39200 | 39300 | 39200 | 125 |
| 590 | 20241022 | 090500 | 112422300 | 39150 | 39200 | 39200 | 39150 | 100 |
| 591 | 20241022 | 090400 | 108507150 | 39150 | 39150 | 39200 | 39150 | 350 |
| 592 | 20241022 | 090300 | 94797150 | 39150 | 39350 | 39400 | 39100 | 252 |
| 593 | 20241022 | 090200 | 84920600 | 39450 | 39200 | 39450 | 39200 | 126 |
| 594 | 20241022 | 090100 | 79954350 | 39150 | 39400 | 39450 | 39150 | 744 |
| 595 | 20241022 | 090000 | 50690800 | 39400 | 39600 | 39600 | 39400 | 856 |