31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 183800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 37717 |
| 3 | 20241017 | 183700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20241017 | 183600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20241017 | 183500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20241017 | 183400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20241017 | 183300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20241017 | 183200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20241017 | 183100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20241017 | 183000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20241017 | 182900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20241017 | 182800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20241017 | 182700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20241017 | 182600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20241017 | 182500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20241017 | 182400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20241017 | 182300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20241017 | 182200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20241017 | 182100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20241017 | 182000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20241017 | 181900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20241017 | 181800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20241017 | 181700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20241017 | 181600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20241017 | 181500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20241017 | 181400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20241017 | 181300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20241017 | 181200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20241017 | 181100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20241017 | 181000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20241017 | 180900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20241017 | 180800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 37717 |
| 33 | 20241017 | 180700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20241017 | 180600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20241017 | 180500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20241017 | 180400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20241017 | 180300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20241017 | 180200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20241017 | 180100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20241017 | 180000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20241017 | 175900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20241017 | 175800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20241017 | 175700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20241017 | 175600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20241017 | 175500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20241017 | 175400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20241017 | 175300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20241017 | 175200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20241017 | 175100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20241017 | 175000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20241017 | 174900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20241017 | 174800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20241017 | 174700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20241017 | 174600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20241017 | 174500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20241017 | 174400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20241017 | 174300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20241017 | 174200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20241017 | 174100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20241017 | 174000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20241017 | 173900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20241017 | 173800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 37717 |
| 63 | 20241017 | 173700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20241017 | 173600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20241017 | 173500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20241017 | 173400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20241017 | 173300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20241017 | 173200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20241017 | 173100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20241017 | 173000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20241017 | 172900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20241017 | 172800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20241017 | 172700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20241017 | 172600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20241017 | 172500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20241017 | 172400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20241017 | 172300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20241017 | 172200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20241017 | 172100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20241017 | 172000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20241017 | 171900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20241017 | 171800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20241017 | 171700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20241017 | 171600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20241017 | 171500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20241017 | 171400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20241017 | 171300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20241017 | 171200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20241017 | 171100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20241017 | 171000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20241017 | 170900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20241017 | 170800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 37717 |
| 93 | 20241017 | 170700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20241017 | 170600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20241017 | 170500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20241017 | 170400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20241017 | 170300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20241017 | 170200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20241017 | 170100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20241017 | 170000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20241017 | 165900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20241017 | 165800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20241017 | 165700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20241017 | 165600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20241017 | 165500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20241017 | 165400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20241017 | 165300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20241017 | 165200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20241017 | 165100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20241017 | 165000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20241017 | 164900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20241017 | 164800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20241017 | 164700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20241017 | 164600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20241017 | 164500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20241017 | 164400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20241017 | 164300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20241017 | 164200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20241017 | 164100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20241017 | 164000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20241017 | 163900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20241017 | 163800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 37717 |
| 123 | 20241017 | 163700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20241017 | 163600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20241017 | 163500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20241017 | 163400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20241017 | 163300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20241017 | 163200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20241017 | 163100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20241017 | 163000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20241017 | 162900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20241017 | 162800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20241017 | 162700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20241017 | 162600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20241017 | 162500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20241017 | 162400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20241017 | 162300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20241017 | 162200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20241017 | 162100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20241017 | 162000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20241017 | 161900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20241017 | 161800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20241017 | 161700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20241017 | 161600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20241017 | 161500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20241017 | 161400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20241017 | 161300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20241017 | 161200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20241017 | 161100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20241017 | 161000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20241017 | 160900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20241017 | 160800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 37717 |
| 153 | 20241017 | 160700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20241017 | 160600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20241017 | 160500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20241017 | 160400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20241017 | 160300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20241017 | 160200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20241017 | 160100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20241017 | 160000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20241017 | 155900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20241017 | 155800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20241017 | 155700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20241017 | 155600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20241017 | 155500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20241017 | 155400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20241017 | 155300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20241017 | 155200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20241017 | 155100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20241017 | 155000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20241017 | 154900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20241017 | 154800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20241017 | 154700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20241017 | 154600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20241017 | 154500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20241017 | 154400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20241017 | 154300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20241017 | 154200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20241017 | 154100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20241017 | 154000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20241017 | 153900 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20241017 | 153800 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 37717 |
| 183 | 20241017 | 153700 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20241017 | 153600 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20241017 | 153500 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20241017 | 153400 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20241017 | 153300 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20241017 | 153200 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20241017 | 153100 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20241017 | 153000 | 4699302900 | 23300 | 23300 | 23300 | 23300 | 37717 |
| 191 | 20241017 | 152900 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20241017 | 152800 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20241017 | 152700 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20241017 | 152600 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20241017 | 152500 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20241017 | 152400 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20241017 | 152300 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20241017 | 152200 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20241017 | 152100 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20241017 | 152000 | 3820496800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20241017 | 151900 | 3820496800 | 23350 | 23450 | 23450 | 23350 | 868 |
| 202 | 20241017 | 151800 | 3800214550 | 23350 | 23450 | 23450 | 23350 | 163 |
| 203 | 20241017 | 151700 | 3796402700 | 23400 | 23400 | 23450 | 23400 | 2889 |
| 204 | 20241017 | 151600 | 3728741550 | 23400 | 23400 | 23400 | 23400 | 150 |
| 205 | 20241017 | 151500 | 3725231550 | 23400 | 23400 | 23450 | 23400 | 544 |
| 206 | 20241017 | 151400 | 3712492100 | 23400 | 23400 | 23450 | 23400 | 244 |
| 207 | 20241017 | 151300 | 3706773200 | 23450 | 23400 | 23450 | 23400 | 160 |
| 208 | 20241017 | 151200 | 3703026950 | 23450 | 23400 | 23450 | 23400 | 44 |
| 209 | 20241017 | 151100 | 3701996850 | 23450 | 23400 | 23450 | 23400 | 435 |
| 210 | 20241017 | 151000 | 3691798800 | 23400 | 23400 | 23450 | 23400 | 2267 |
| 211 | 20241017 | 150900 | 3638701000 | 23450 | 23450 | 23450 | 23400 | 10 |
| 212 | 20241017 | 150800 | 3638466800 | 23400 | 23450 | 23450 | 23350 | 632 |
| 213 | 20241017 | 150700 | 3623679200 | 23350 | 23400 | 23400 | 23350 | 1425 |
| 214 | 20241017 | 150600 | 3590338850 | 23400 | 23400 | 23400 | 23350 | 427 |
| 215 | 20241017 | 150500 | 3580349350 | 23400 | 23350 | 23400 | 23350 | 95 |
| 216 | 20241017 | 150400 | 3578130550 | 23400 | 23350 | 23400 | 23350 | 139 |
| 217 | 20241017 | 150300 | 3574879900 | 23350 | 23400 | 23400 | 23350 | 630 |
| 218 | 20241017 | 150200 | 3560142800 | 23350 | 23350 | 23400 | 23350 | 2445 |
| 219 | 20241017 | 150100 | 3502986850 | 23350 | 23400 | 23400 | 23350 | 191 |
| 220 | 20241017 | 150000 | 3498525450 | 23400 | 23350 | 23400 | 23350 | 578 |
| 221 | 20241017 | 145900 | 3485027100 | 23350 | 23350 | 23400 | 23350 | 1367 |
| 222 | 20241017 | 145800 | 3453104750 | 23400 | 23350 | 23400 | 23350 | 190 |
| 223 | 20241017 | 145700 | 3448665250 | 23400 | 23400 | 23400 | 23350 | 221 |
| 224 | 20241017 | 145600 | 3443503400 | 23400 | 23400 | 23400 | 23350 | 279 |
| 225 | 20241017 | 145500 | 3436981450 | 23350 | 23350 | 23400 | 23350 | 583 |
| 226 | 20241017 | 145400 | 3423345050 | 23400 | 23400 | 23400 | 23350 | 270 |
| 227 | 20241017 | 145300 | 3417030000 | 23400 | 23350 | 23400 | 23350 | 125 |
| 228 | 20241017 | 145200 | 3414110750 | 23400 | 23350 | 23400 | 23350 | 1808 |
| 229 | 20241017 | 145100 | 3371893600 | 23400 | 23350 | 23400 | 23350 | 120 |
| 230 | 20241017 | 145000 | 3369090100 | 23400 | 23350 | 23400 | 23350 | 409 |
| 231 | 20241017 | 144900 | 3359534700 | 23350 | 23350 | 23400 | 23350 | 420 |
| 232 | 20241017 | 144800 | 3349716800 | 23350 | 23350 | 23350 | 23350 | 168 |
| 233 | 20241017 | 144700 | 3345794000 | 23350 | 23350 | 23400 | 23350 | 129 |
| 234 | 20241017 | 144600 | 3342781000 | 23400 | 23400 | 23450 | 23350 | 3016 |
| 235 | 20241017 | 144500 | 3272235250 | 23450 | 23400 | 23450 | 23400 | 125 |
| 236 | 20241017 | 144400 | 3269309400 | 23400 | 23400 | 23450 | 23400 | 108 |
| 237 | 20241017 | 144300 | 3266781400 | 23400 | 23400 | 23450 | 23400 | 161 |
| 238 | 20241017 | 144200 | 3263012800 | 23400 | 23400 | 23450 | 23400 | 120 |
| 239 | 20241017 | 144100 | 3260204300 | 23400 | 23400 | 23450 | 23400 | 385 |
| 240 | 20241017 | 144000 | 3251193600 | 23400 | 23400 | 23450 | 23400 | 458 |
| 241 | 20241017 | 143900 | 3240474750 | 23400 | 23400 | 23450 | 23400 | 108 |
| 242 | 20241017 | 143800 | 3237946450 | 23450 | 23450 | 23450 | 23400 | 11 |
| 243 | 20241017 | 143700 | 3237688550 | 23450 | 23400 | 23450 | 23400 | 300 |
| 244 | 20241017 | 143600 | 3230656250 | 23400 | 23450 | 23450 | 23400 | 101 |
| 245 | 20241017 | 143500 | 3228289850 | 23400 | 23450 | 23450 | 23400 | 126 |
| 246 | 20241017 | 143400 | 3225339400 | 23450 | 23450 | 23450 | 23400 | 58 |
| 247 | 20241017 | 143300 | 3223979600 | 23450 | 23400 | 23450 | 23400 | 56 |
| 248 | 20241017 | 143200 | 3222668800 | 23450 | 23400 | 23450 | 23400 | 61 |
| 249 | 20241017 | 143100 | 3221240900 | 23400 | 23450 | 23450 | 23400 | 74 |
| 250 | 20241017 | 143000 | 3219507550 | 23450 | 23400 | 23450 | 23400 | 41 |
| 251 | 20241017 | 142900 | 3218547900 | 23450 | 23400 | 23450 | 23400 | 108 |
| 252 | 20241017 | 142800 | 3216018000 | 23450 | 23400 | 23450 | 23400 | 20 |
| 253 | 20241017 | 142700 | 3215549500 | 23450 | 23450 | 23450 | 23400 | 166 |
| 254 | 20241017 | 142600 | 3211657500 | 23450 | 23400 | 23450 | 23400 | 15 |
| 255 | 20241017 | 142500 | 3211306000 | 23450 | 23450 | 23450 | 23400 | 1036 |
| 256 | 20241017 | 142400 | 3187012450 | 23450 | 23400 | 23450 | 23400 | 61 |
| 257 | 20241017 | 142300 | 3185582300 | 23400 | 23400 | 23450 | 23400 | 91 |
| 258 | 20241017 | 142200 | 3183451350 | 23450 | 23400 | 23450 | 23400 | 138 |
| 259 | 20241017 | 142100 | 3180215450 | 23450 | 23450 | 23450 | 23400 | 424 |
| 260 | 20241017 | 142000 | 3170273050 | 23400 | 23400 | 23450 | 23400 | 140 |
| 261 | 20241017 | 141900 | 3166990950 | 23450 | 23450 | 23450 | 23400 | 205 |
| 262 | 20241017 | 141800 | 3162183750 | 23450 | 23400 | 23450 | 23400 | 2956 |
| 263 | 20241017 | 141700 | 3092908050 | 23450 | 23400 | 23450 | 23400 | 77 |
| 264 | 20241017 | 141600 | 3091105750 | 23400 | 23450 | 23450 | 23400 | 360 |
| 265 | 20241017 | 141500 | 3082676000 | 23450 | 23400 | 23450 | 23400 | 131 |
| 266 | 20241017 | 141400 | 3079610100 | 23450 | 23400 | 23450 | 23400 | 129 |
| 267 | 20241017 | 141300 | 3076589450 | 23450 | 23450 | 23450 | 23400 | 227 |
| 268 | 20241017 | 141200 | 3071276250 | 23450 | 23400 | 23450 | 23400 | 48 |
| 269 | 20241017 | 141100 | 3070152900 | 23400 | 23400 | 23450 | 23400 | 144 |
| 270 | 20241017 | 141000 | 3066782050 | 23400 | 23400 | 23400 | 23400 | 12 |
| 271 | 20241017 | 140900 | 3066501250 | 23450 | 23400 | 23450 | 23400 | 218 |
| 272 | 20241017 | 140800 | 3061398700 | 23400 | 23400 | 23450 | 23400 | 177 |
| 273 | 20241017 | 140700 | 3057250150 | 23450 | 23450 | 23450 | 23450 | 23 |
| 274 | 20241017 | 140600 | 3056710800 | 23400 | 23400 | 23450 | 23400 | 92 |
| 275 | 20241017 | 140500 | 3054556000 | 23400 | 23400 | 23450 | 23400 | 361 |
| 276 | 20241017 | 140400 | 3046100150 | 23450 | 23450 | 23450 | 23400 | 538 |
| 277 | 20241017 | 140300 | 3033493050 | 23400 | 23400 | 23450 | 23400 | 59 |
| 278 | 20241017 | 140200 | 3032111250 | 23400 | 23400 | 23400 | 23400 | 103 |
| 279 | 20241017 | 140100 | 3029701050 | 23400 | 23400 | 23400 | 23400 | 90 |
| 280 | 20241017 | 140000 | 3027595050 | 23400 | 23450 | 23450 | 23400 | 103 |
| 281 | 20241017 | 135900 | 3025183100 | 23400 | 23400 | 23400 | 23400 | 114 |
| 282 | 20241017 | 135800 | 3022515500 | 23400 | 23400 | 23400 | 23400 | 9 |
| 283 | 20241017 | 135700 | 3022304900 | 23400 | 23400 | 23450 | 23400 | 39 |
| 284 | 20241017 | 135600 | 3021391150 | 23400 | 23450 | 23450 | 23400 | 36 |
| 285 | 20241017 | 135500 | 3020548250 | 23400 | 23400 | 23450 | 23400 | 216 |
| 286 | 20241017 | 135400 | 3015493600 | 23400 | 23450 | 23450 | 23400 | 320 |
| 287 | 20241017 | 135300 | 3008004300 | 23400 | 23400 | 23400 | 23350 | 610 |
| 288 | 20241017 | 135200 | 2993730800 | 23350 | 23400 | 23400 | 23350 | 440 |
| 289 | 20241017 | 135100 | 2983439050 | 23400 | 23400 | 23400 | 23350 | 79 |
| 290 | 20241017 | 135000 | 2981592950 | 23400 | 23400 | 23400 | 23350 | 44 |
| 291 | 20241017 | 134900 | 2980565400 | 23350 | 23400 | 23400 | 23350 | 179 |
| 292 | 20241017 | 134800 | 2976379200 | 23400 | 23400 | 23400 | 23350 | 29 |
| 293 | 20241017 | 134700 | 2975700650 | 23350 | 23400 | 23400 | 23350 | 963 |
| 294 | 20241017 | 134600 | 2953166750 | 23350 | 23350 | 23400 | 23350 | 269 |
| 295 | 20241017 | 134500 | 2946872900 | 23450 | 23400 | 23450 | 23350 | 58 |
| 296 | 20241017 | 134400 | 2945514450 | 23400 | 23400 | 23450 | 23350 | 1309 |
| 297 | 20241017 | 134300 | 2914888700 | 23350 | 23350 | 23400 | 23350 | 128 |
| 298 | 20241017 | 134200 | 2911895900 | 23350 | 23350 | 23400 | 23350 | 80 |
| 299 | 20241017 | 134100 | 2910026500 | 23350 | 23350 | 23400 | 23350 | 182 |
| 300 | 20241017 | 134000 | 2905775800 | 23400 | 23350 | 23400 | 23350 | 357 |
| 301 | 20241017 | 133900 | 2897424500 | 23400 | 23350 | 23400 | 23350 | 41 |
| 302 | 20241017 | 133800 | 2896467000 | 23400 | 23350 | 23400 | 23350 | 49 |
| 303 | 20241017 | 133700 | 2895321350 | 23350 | 23400 | 23400 | 23350 | 858 |
| 304 | 20241017 | 133600 | 2875244250 | 23350 | 23350 | 23400 | 23350 | 791 |
| 305 | 20241017 | 133500 | 2856770450 | 23400 | 23400 | 23400 | 23350 | 1384 |
| 306 | 20241017 | 133400 | 2824385200 | 23400 | 23400 | 23400 | 23350 | 141 |
| 307 | 20241017 | 133300 | 2821086600 | 23400 | 23400 | 23400 | 23350 | 7116 |
| 308 | 20241017 | 133200 | 2654678850 | 23450 | 23450 | 23450 | 23400 | 306 |
| 309 | 20241017 | 133100 | 2647514200 | 23400 | 23400 | 23450 | 23400 | 334 |
| 310 | 20241017 | 133000 | 2639694950 | 23400 | 23400 | 23400 | 23400 | 23 |
| 311 | 20241017 | 132900 | 2639156750 | 23450 | 23400 | 23450 | 23400 | 545 |
| 312 | 20241017 | 132800 | 2626377800 | 23400 | 23400 | 23400 | 23400 | 48 |
| 313 | 20241017 | 132700 | 2625254600 | 23450 | 23400 | 23450 | 23400 | 30 |
| 314 | 20241017 | 132600 | 2624552100 | 23450 | 23450 | 23450 | 23400 | 63 |
| 315 | 20241017 | 132500 | 2623076550 | 23400 | 23400 | 23450 | 23400 | 578 |
| 316 | 20241017 | 132400 | 2609541300 | 23400 | 23400 | 23400 | 23400 | 243 |
| 317 | 20241017 | 132300 | 2603855100 | 23400 | 23450 | 23450 | 23400 | 438 |
| 318 | 20241017 | 132200 | 2593584500 | 23450 | 23500 | 23500 | 23450 | 566 |
| 319 | 20241017 | 132100 | 2580311050 | 23450 | 23450 | 23500 | 23450 | 23 |
| 320 | 20241017 | 132000 | 2579771450 | 23450 | 23500 | 23500 | 23450 | 59 |
| 321 | 20241017 | 131900 | 2578386700 | 23500 | 23450 | 23500 | 23400 | 872 |
| 322 | 20241017 | 131800 | 2557943000 | 23450 | 23400 | 23450 | 23400 | 361 |
| 323 | 20241017 | 131700 | 2549484150 | 23400 | 23400 | 23450 | 23400 | 158 |
| 324 | 20241017 | 131600 | 2545784550 | 23450 | 23400 | 23450 | 23400 | 83 |
| 325 | 20241017 | 131500 | 2543841850 | 23400 | 23400 | 23450 | 23400 | 2552 |
| 326 | 20241017 | 131400 | 2484124800 | 23450 | 23450 | 23450 | 23400 | 100 |
| 327 | 20241017 | 131300 | 2481783250 | 23400 | 23450 | 23450 | 23400 | 329 |
| 328 | 20241017 | 131200 | 2474077750 | 23400 | 23400 | 23450 | 23400 | 159 |
| 329 | 20241017 | 131100 | 2470353900 | 23400 | 23450 | 23450 | 23400 | 81 |
| 330 | 20241017 | 131000 | 2468457300 | 23450 | 23400 | 23450 | 23400 | 103 |
| 331 | 20241017 | 130900 | 2466046550 | 23400 | 23450 | 23450 | 23400 | 998 |
| 332 | 20241017 | 130800 | 2442661200 | 23500 | 23400 | 23500 | 23400 | 1239 |
| 333 | 20241017 | 130700 | 2413608300 | 23400 | 23450 | 23450 | 23400 | 40 |
| 334 | 20241017 | 130600 | 2412671950 | 23450 | 23450 | 23450 | 23400 | 294 |
| 335 | 20241017 | 130500 | 2405782000 | 23450 | 23450 | 23450 | 23400 | 370 |
| 336 | 20241017 | 130400 | 2397107350 | 23450 | 23400 | 23450 | 23400 | 128 |
| 337 | 20241017 | 130300 | 2394110350 | 23450 | 23400 | 23450 | 23400 | 92 |
| 338 | 20241017 | 130200 | 2391956350 | 23450 | 23450 | 23450 | 23400 | 48 |
| 339 | 20241017 | 130100 | 2390832950 | 23400 | 23450 | 23450 | 23400 | 85 |
| 340 | 20241017 | 130000 | 2388841800 | 23450 | 23400 | 23450 | 23400 | 154 |
| 341 | 20241017 | 125900 | 2385234000 | 23450 | 23400 | 23450 | 23400 | 661 |
| 342 | 20241017 | 125800 | 2369766100 | 23400 | 23450 | 23500 | 23400 | 1074 |
| 343 | 20241017 | 125700 | 2344586600 | 23500 | 23500 | 23500 | 23450 | 98 |
| 344 | 20241017 | 125600 | 2342287900 | 23500 | 23500 | 23500 | 23450 | 106 |
| 345 | 20241017 | 125500 | 2339801000 | 23500 | 23500 | 23500 | 23450 | 37 |
| 346 | 20241017 | 125400 | 2338932850 | 23450 | 23500 | 23500 | 23450 | 28 |
| 347 | 20241017 | 125300 | 2338275450 | 23500 | 23450 | 23500 | 23450 | 341 |
| 348 | 20241017 | 125200 | 2330273600 | 23450 | 23450 | 23500 | 23450 | 292 |
| 349 | 20241017 | 125100 | 2323424650 | 23500 | 23450 | 23500 | 23450 | 202 |
| 350 | 20241017 | 125000 | 2318687500 | 23450 | 23450 | 23450 | 23450 | 238 |
| 351 | 20241017 | 124900 | 2313106400 | 23450 | 23450 | 23450 | 23450 | 356 |
| 352 | 20241017 | 124800 | 2304758200 | 23450 | 23450 | 23500 | 23450 | 409 |
| 353 | 20241017 | 124700 | 2295166950 | 23450 | 23500 | 23500 | 23450 | 298 |
| 354 | 20241017 | 124600 | 2288172950 | 23450 | 23500 | 23500 | 23450 | 47 |
| 355 | 20241017 | 124500 | 2287070300 | 23450 | 23450 | 23500 | 23450 | 357 |
| 356 | 20241017 | 124400 | 2278683000 | 23500 | 23450 | 23500 | 23450 | 343 |
| 357 | 20241017 | 124300 | 2270624200 | 23450 | 23450 | 23500 | 23450 | 78 |
| 358 | 20241017 | 124200 | 2268794550 | 23450 | 23450 | 23450 | 23400 | 871 |
| 359 | 20241017 | 124100 | 2248381000 | 23450 | 23450 | 23450 | 23400 | 90 |
| 360 | 20241017 | 124000 | 2246271900 | 23450 | 23450 | 23450 | 23400 | 631 |
| 361 | 20241017 | 123900 | 2231482500 | 23450 | 23500 | 23500 | 23400 | 1637 |
| 362 | 20241017 | 123800 | 2193141000 | 23450 | 23450 | 23500 | 23450 | 408 |
| 363 | 20241017 | 123700 | 2183572250 | 23450 | 23450 | 23500 | 23450 | 444 |
| 364 | 20241017 | 123600 | 2173160200 | 23500 | 23500 | 23500 | 23450 | 191 |
| 365 | 20241017 | 123500 | 2168680900 | 23450 | 23450 | 23500 | 23450 | 537 |
| 366 | 20241017 | 123400 | 2156087750 | 23450 | 23450 | 23500 | 23450 | 45 |
| 367 | 20241017 | 123300 | 2155032200 | 23450 | 23500 | 23500 | 23450 | 71 |
| 368 | 20241017 | 123200 | 2153366050 | 23500 | 23450 | 23500 | 23450 | 286 |
| 369 | 20241017 | 123100 | 2146647550 | 23500 | 23450 | 23550 | 23450 | 695 |
| 370 | 20241017 | 123000 | 2130314250 | 23450 | 23450 | 23500 | 23450 | 58 |
| 371 | 20241017 | 122900 | 2128953250 | 23450 | 23500 | 23500 | 23450 | 402 |
| 372 | 20241017 | 122800 | 2119506550 | 23450 | 23450 | 23500 | 23450 | 1048 |
| 373 | 20241017 | 122700 | 2094901450 | 23450 | 23450 | 23450 | 23450 | 326 |
| 374 | 20241017 | 122600 | 2087256750 | 23500 | 23400 | 23500 | 23400 | 37 |
| 375 | 20241017 | 122500 | 2086388350 | 23400 | 23500 | 23550 | 23400 | 15003 |
| 376 | 20241017 | 122400 | 1734367000 | 23500 | 23500 | 23550 | 23500 | 155 |
| 377 | 20241017 | 122300 | 1730719500 | 23550 | 23500 | 23550 | 23500 | 139 |
| 378 | 20241017 | 122200 | 1727447850 | 23500 | 23550 | 23550 | 23500 | 50 |
| 379 | 20241017 | 122100 | 1726272600 | 23500 | 23550 | 23550 | 23500 | 69 |
| 380 | 20241017 | 122000 | 1724649000 | 23550 | 23550 | 23600 | 23550 | 26 |
| 381 | 20241017 | 121900 | 1724036450 | 23550 | 23550 | 23550 | 23550 | 67 |
| 382 | 20241017 | 121800 | 1722458600 | 23550 | 23600 | 23600 | 23550 | 57 |
| 383 | 20241017 | 121700 | 1721115800 | 23550 | 23550 | 23600 | 23550 | 415 |
| 384 | 20241017 | 121600 | 1711342300 | 23550 | 23550 | 23600 | 23550 | 135 |
| 385 | 20241017 | 121500 | 1708162750 | 23600 | 23550 | 23600 | 23550 | 37 |
| 386 | 20241017 | 121400 | 1707291100 | 23600 | 23550 | 23600 | 23550 | 20 |
| 387 | 20241017 | 121300 | 1706819750 | 23600 | 23550 | 23600 | 23550 | 71 |
| 388 | 20241017 | 121200 | 1705146300 | 23550 | 23600 | 23600 | 23550 | 58 |
| 389 | 20241017 | 121100 | 1703779100 | 23600 | 23550 | 23600 | 23550 | 48 |
| 390 | 20241017 | 121000 | 1702648450 | 23550 | 23600 | 23600 | 23550 | 64 |
| 391 | 20241017 | 120900 | 1701140700 | 23550 | 23550 | 23600 | 23550 | 114 |
| 392 | 20241017 | 120800 | 1698455600 | 23600 | 23550 | 23600 | 23550 | 159 |
| 393 | 20241017 | 120700 | 1694704900 | 23600 | 23500 | 23600 | 23500 | 122 |
| 394 | 20241017 | 120600 | 1691831500 | 23600 | 23600 | 23600 | 23600 | 258 |
| 395 | 20241017 | 120500 | 1685742700 | 23500 | 23550 | 23550 | 23500 | 98 |
| 396 | 20241017 | 120400 | 1683437950 | 23550 | 23550 | 23550 | 23550 | 205 |
| 397 | 20241017 | 120300 | 1678610200 | 23550 | 23550 | 23600 | 23500 | 2069 |
| 398 | 20241017 | 120200 | 1629884750 | 23550 | 23550 | 23550 | 23500 | 227 |
| 399 | 20241017 | 120100 | 1624541200 | 23550 | 23550 | 23550 | 23500 | 48 |
| 400 | 20241017 | 120000 | 1623411500 | 23500 | 23500 | 23550 | 23500 | 48 |
| 401 | 20241017 | 115900 | 1622283200 | 23500 | 23500 | 23550 | 23500 | 918 |
| 402 | 20241017 | 115800 | 1600667550 | 23500 | 23500 | 23550 | 23500 | 183 |
| 403 | 20241017 | 115700 | 1596359800 | 23500 | 23500 | 23550 | 23500 | 81 |
| 404 | 20241017 | 115600 | 1594456200 | 23550 | 23500 | 23550 | 23500 | 72 |
| 405 | 20241017 | 115500 | 1592764150 | 23500 | 23500 | 23550 | 23500 | 66 |
| 406 | 20241017 | 115400 | 1591212000 | 23500 | 23500 | 23550 | 23500 | 85 |
| 407 | 20241017 | 115300 | 1589214450 | 23550 | 23550 | 23550 | 23500 | 28 |
| 408 | 20241017 | 115200 | 1588556350 | 23500 | 23550 | 23550 | 23500 | 44 |
| 409 | 20241017 | 115100 | 1587522100 | 23500 | 23500 | 23550 | 23500 | 78 |
| 410 | 20241017 | 115000 | 1585689000 | 23550 | 23500 | 23550 | 23500 | 77 |
| 411 | 20241017 | 114900 | 1583878450 | 23500 | 23500 | 23500 | 23500 | 35 |
| 412 | 20241017 | 114800 | 1583055950 | 23550 | 23500 | 23550 | 23500 | 56 |
| 413 | 20241017 | 114700 | 1581739700 | 23500 | 23500 | 23550 | 23500 | 90 |
| 414 | 20241017 | 114600 | 1579622450 | 23550 | 23500 | 23550 | 23500 | 42 |
| 415 | 20241017 | 114500 | 1578634300 | 23550 | 23600 | 23600 | 23500 | 1238 |
| 416 | 20241017 | 114400 | 1549480250 | 23550 | 23550 | 23550 | 23550 | 211 |
| 417 | 20241017 | 114300 | 1544511200 | 23550 | 23550 | 23550 | 23550 | 1880 |
| 418 | 20241017 | 114200 | 1500237200 | 23550 | 23550 | 23600 | 23550 | 167 |
| 419 | 20241017 | 114100 | 1496299600 | 23600 | 23600 | 23600 | 23600 | 1468 |
| 420 | 20241017 | 114000 | 1461654800 | 23600 | 23650 | 23650 | 23600 | 350 |
| 421 | 20241017 | 113900 | 1453393150 | 23650 | 23600 | 23650 | 23600 | 9 |
| 422 | 20241017 | 113800 | 1453180500 | 23600 | 23650 | 23650 | 23600 | 9 |
| 423 | 20241017 | 113700 | 1452968050 | 23650 | 23600 | 23650 | 23600 | 126 |
| 424 | 20241017 | 113600 | 1449991800 | 23600 | 23600 | 23650 | 23600 | 14 |
| 425 | 20241017 | 113500 | 1449661150 | 23600 | 23650 | 23700 | 23600 | 870 |
| 426 | 20241017 | 113400 | 1429085600 | 23650 | 23650 | 23700 | 23650 | 78 |
| 427 | 20241017 | 113300 | 1427239100 | 23650 | 23700 | 23700 | 23650 | 14 |
| 428 | 20241017 | 113200 | 1426907500 | 23650 | 23700 | 23700 | 23650 | 15 |
| 429 | 20241017 | 113100 | 1426552500 | 23650 | 23650 | 23700 | 23650 | 44 |
| 430 | 20241017 | 113000 | 1425510600 | 23700 | 23600 | 23700 | 23600 | 710 |
| 431 | 20241017 | 112900 | 1408720000 | 23600 | 23600 | 23650 | 23600 | 13 |
| 432 | 20241017 | 112800 | 1408413150 | 23600 | 23650 | 23650 | 23600 | 31 |
| 433 | 20241017 | 112700 | 1407680400 | 23600 | 23600 | 23650 | 23600 | 19 |
| 434 | 20241017 | 112600 | 1407231850 | 23650 | 23600 | 23650 | 23600 | 42 |
| 435 | 20241017 | 112500 | 1406240400 | 23600 | 23600 | 23650 | 23600 | 126 |
| 436 | 20241017 | 112400 | 1403265750 | 23650 | 23650 | 23650 | 23600 | 78 |
| 437 | 20241017 | 112300 | 1401422250 | 23600 | 23600 | 23650 | 23600 | 536 |
| 438 | 20241017 | 112200 | 1388752850 | 23600 | 23600 | 23650 | 23600 | 83 |
| 439 | 20241017 | 112100 | 1386793900 | 23650 | 23550 | 23650 | 23550 | 2732 |
| 440 | 20241017 | 112000 | 1322320300 | 23550 | 23500 | 23600 | 23500 | 110 |
| 441 | 20241017 | 111900 | 1319730000 | 23550 | 23550 | 23550 | 23500 | 241 |
| 442 | 20241017 | 111800 | 1314056600 | 23500 | 23550 | 23550 | 23500 | 1643 |
| 443 | 20241017 | 111700 | 1275366050 | 23600 | 23550 | 23600 | 23550 | 826 |
| 444 | 20241017 | 111600 | 1255911950 | 23550 | 23600 | 23600 | 23550 | 1465 |
| 445 | 20241017 | 111500 | 1221409200 | 23550 | 23600 | 23600 | 23550 | 855 |
| 446 | 20241017 | 111400 | 1201248600 | 23550 | 23550 | 23600 | 23550 | 318 |
| 447 | 20241017 | 111300 | 1193744150 | 23550 | 23550 | 23600 | 23550 | 111 |
| 448 | 20241017 | 111200 | 1191129850 | 23600 | 23600 | 23600 | 23550 | 48 |
| 449 | 20241017 | 111100 | 1189998050 | 23550 | 23600 | 23600 | 23550 | 77 |
| 450 | 20241017 | 111000 | 1188183200 | 23550 | 23550 | 23600 | 23550 | 87 |
| 451 | 20241017 | 110900 | 1186134250 | 23550 | 23550 | 23600 | 23550 | 250 |
| 452 | 20241017 | 110800 | 1180240100 | 23600 | 23600 | 23600 | 23550 | 41 |
| 453 | 20241017 | 110700 | 1179273100 | 23550 | 23550 | 23600 | 23550 | 131 |
| 454 | 20241017 | 110600 | 1176185550 | 23550 | 23550 | 23600 | 23550 | 113 |
| 455 | 20241017 | 110500 | 1173523500 | 23550 | 23600 | 23600 | 23550 | 159 |
| 456 | 20241017 | 110400 | 1169776700 | 23550 | 23600 | 23600 | 23550 | 54 |
| 457 | 20241017 | 110300 | 1168504750 | 23600 | 23550 | 23600 | 23550 | 106 |
| 458 | 20241017 | 110200 | 1166005850 | 23600 | 23600 | 23600 | 23550 | 48 |
| 459 | 20241017 | 110100 | 1164874950 | 23600 | 23550 | 23600 | 23550 | 113 |
| 460 | 20241017 | 110000 | 1162212250 | 23550 | 23600 | 23600 | 23550 | 175 |
| 461 | 20241017 | 105900 | 1158089250 | 23600 | 23550 | 23600 | 23550 | 85 |
| 462 | 20241017 | 105800 | 1156085150 | 23600 | 23550 | 23600 | 23550 | 86 |
| 463 | 20241017 | 105700 | 1154058000 | 23600 | 23600 | 23600 | 23550 | 42 |
| 464 | 20241017 | 105600 | 1153067400 | 23600 | 23550 | 23600 | 23550 | 229 |
| 465 | 20241017 | 105500 | 1147666750 | 23600 | 23550 | 23600 | 23550 | 126 |
| 466 | 20241017 | 105400 | 1144697250 | 23600 | 23600 | 23600 | 23550 | 221 |
| 467 | 20241017 | 105300 | 1139486350 | 23600 | 23550 | 23600 | 23550 | 67 |
| 468 | 20241017 | 105200 | 1137907450 | 23550 | 23550 | 23600 | 23550 | 99 |
| 469 | 20241017 | 105100 | 1135574850 | 23550 | 23600 | 23600 | 23550 | 159 |
| 470 | 20241017 | 105000 | 1131822650 | 23550 | 23550 | 23600 | 23550 | 115 |
| 471 | 20241017 | 104900 | 1129112850 | 23550 | 23550 | 23600 | 23550 | 61 |
| 472 | 20241017 | 104800 | 1127676050 | 23550 | 23550 | 23550 | 23550 | 141 |
| 473 | 20241017 | 104700 | 1124355500 | 23600 | 23600 | 23600 | 23550 | 39 |
| 474 | 20241017 | 104600 | 1123436950 | 23550 | 23600 | 23650 | 23550 | 910 |
| 475 | 20241017 | 104500 | 1101970750 | 23600 | 23600 | 23650 | 23600 | 595 |
| 476 | 20241017 | 104400 | 1087927900 | 23650 | 23600 | 23700 | 23600 | 294 |
| 477 | 20241017 | 104300 | 1080985700 | 23600 | 23600 | 23650 | 23600 | 1066 |
| 478 | 20241017 | 104200 | 1055779200 | 23650 | 23600 | 23650 | 23550 | 132 |
| 479 | 20241017 | 104100 | 1052664350 | 23600 | 23550 | 23600 | 23550 | 69 |
| 480 | 20241017 | 104000 | 1051036250 | 23650 | 23600 | 23650 | 23600 | 872 |
| 481 | 20241017 | 103900 | 1030454750 | 23600 | 23550 | 23600 | 23550 | 55 |
| 482 | 20241017 | 103800 | 1029159000 | 23600 | 23600 | 23600 | 23550 | 49 |
| 483 | 20241017 | 103700 | 1028003500 | 23600 | 23600 | 23600 | 23550 | 67 |
| 484 | 20241017 | 103600 | 1026424300 | 23600 | 23550 | 23600 | 23500 | 109 |
| 485 | 20241017 | 103500 | 1023857500 | 23550 | 23550 | 23550 | 23500 | 39 |
| 486 | 20241017 | 103400 | 1022939650 | 23500 | 23500 | 23500 | 23500 | 12 |
| 487 | 20241017 | 103300 | 1022657650 | 23600 | 23500 | 23600 | 23500 | 183 |
| 488 | 20241017 | 103200 | 1018347150 | 23550 | 23550 | 23600 | 23500 | 305 |
| 489 | 20241017 | 103100 | 1011170700 | 23550 | 23550 | 23550 | 23500 | 227 |
| 490 | 20241017 | 103000 | 1005827100 | 23500 | 23550 | 23600 | 23500 | 694 |
| 491 | 20241017 | 102900 | 989482950 | 23600 | 23550 | 23600 | 23550 | 61 |
| 492 | 20241017 | 102800 | 988046050 | 23600 | 23600 | 23600 | 23600 | 25 |
| 493 | 20241017 | 102700 | 987456050 | 23600 | 23550 | 23600 | 23550 | 51 |
| 494 | 20241017 | 102600 | 986253750 | 23600 | 23600 | 23600 | 23600 | 51 |
| 495 | 20241017 | 102500 | 985050150 | 23550 | 23550 | 23550 | 23500 | 166 |
| 496 | 20241017 | 102400 | 981141050 | 23500 | 23500 | 23550 | 23500 | 40 |
| 497 | 20241017 | 102300 | 980199800 | 23500 | 23550 | 23550 | 23500 | 2773 |
| 498 | 20241017 | 102200 | 914895700 | 23600 | 23550 | 23600 | 23550 | 544 |
| 499 | 20241017 | 102100 | 902064350 | 23550 | 23550 | 23600 | 23550 | 82 |
| 500 | 20241017 | 102000 | 900133000 | 23550 | 23550 | 23550 | 23550 | 8 |
| 501 | 20241017 | 101900 | 899944600 | 23600 | 23600 | 23650 | 23600 | 1257 |
| 502 | 20241017 | 101800 | 870278200 | 23650 | 23600 | 23650 | 23600 | 209 |
| 503 | 20241017 | 101700 | 865339350 | 23650 | 23650 | 23650 | 23600 | 82 |
| 504 | 20241017 | 101600 | 863400250 | 23650 | 23650 | 23650 | 23600 | 69 |
| 505 | 20241017 | 101500 | 861770450 | 23600 | 23650 | 23650 | 23600 | 170 |
| 506 | 20241017 | 101400 | 857750850 | 23650 | 23600 | 23650 | 23600 | 63 |
| 507 | 20241017 | 101300 | 856264000 | 23650 | 23600 | 23650 | 23600 | 34 |
| 508 | 20241017 | 101200 | 855460400 | 23650 | 23650 | 23650 | 23600 | 405 |
| 509 | 20241017 | 101100 | 845882550 | 23700 | 23700 | 23700 | 23650 | 102 |
| 510 | 20241017 | 101000 | 843468700 | 23700 | 23650 | 23700 | 23600 | 1821 |
| 511 | 20241017 | 100900 | 800363350 | 23650 | 23650 | 23650 | 23600 | 61 |
| 512 | 20241017 | 100800 | 798922150 | 23650 | 23600 | 23650 | 23600 | 61 |
| 513 | 20241017 | 100700 | 797480500 | 23600 | 23600 | 23650 | 23600 | 67 |
| 514 | 20241017 | 100600 | 795898150 | 23650 | 23600 | 23650 | 23600 | 186 |
| 515 | 20241017 | 100500 | 791501250 | 23650 | 23600 | 23650 | 23600 | 42 |
| 516 | 20241017 | 100400 | 790509650 | 23600 | 23600 | 23650 | 23600 | 69 |
| 517 | 20241017 | 100300 | 788881000 | 23650 | 23600 | 23650 | 23600 | 37 |
| 518 | 20241017 | 100200 | 788007750 | 23600 | 23650 | 23650 | 23600 | 54 |
| 519 | 20241017 | 100100 | 786732950 | 23650 | 23600 | 23650 | 23600 | 28 |
| 520 | 20241017 | 100000 | 786071500 | 23650 | 23600 | 23700 | 23600 | 1190 |
| 521 | 20241017 | 095900 | 757947450 | 23650 | 23600 | 23650 | 23600 | 360 |
| 522 | 20241017 | 095800 | 749450300 | 23600 | 23600 | 23600 | 23600 | 201 |
| 523 | 20241017 | 095700 | 744706700 | 23600 | 23650 | 23650 | 23600 | 100 |
| 524 | 20241017 | 095600 | 742346100 | 23600 | 23600 | 23600 | 23600 | 79 |
| 525 | 20241017 | 095500 | 740481700 | 23600 | 23650 | 23650 | 23550 | 261 |
| 526 | 20241017 | 095400 | 734323450 | 23600 | 23600 | 23650 | 23600 | 112 |
| 527 | 20241017 | 095300 | 731679200 | 23600 | 23600 | 23600 | 23550 | 169 |
| 528 | 20241017 | 095200 | 727693300 | 23600 | 23650 | 23650 | 23600 | 56 |
| 529 | 20241017 | 095100 | 726370900 | 23650 | 23600 | 23650 | 23550 | 361 |
| 530 | 20241017 | 095000 | 717847950 | 23600 | 23600 | 23650 | 23550 | 303 |
| 531 | 20241017 | 094900 | 710698850 | 23600 | 23550 | 23600 | 23550 | 155 |
| 532 | 20241017 | 094800 | 707044550 | 23550 | 23600 | 23600 | 23550 | 1051 |
| 533 | 20241017 | 094700 | 682247800 | 23600 | 23650 | 23650 | 23600 | 1255 |
| 534 | 20241017 | 094600 | 652629650 | 23650 | 23600 | 23650 | 23600 | 192 |
| 535 | 20241017 | 094500 | 648090850 | 23600 | 23650 | 23650 | 23600 | 516 |
| 536 | 20241017 | 094400 | 635891750 | 23700 | 23700 | 23700 | 23700 | 13 |
| 537 | 20241017 | 094300 | 635583650 | 23700 | 23700 | 23700 | 23650 | 96 |
| 538 | 20241017 | 094200 | 633312150 | 23700 | 23650 | 23700 | 23650 | 66 |
| 539 | 20241017 | 094100 | 631750600 | 23700 | 23650 | 23700 | 23650 | 98 |
| 540 | 20241017 | 094000 | 629432250 | 23700 | 23650 | 23700 | 23650 | 268 |
| 541 | 20241017 | 093900 | 623082450 | 23700 | 23650 | 23700 | 23650 | 81 |
| 542 | 20241017 | 093800 | 621166100 | 23650 | 23700 | 23700 | 23600 | 1103 |
| 543 | 20241017 | 093700 | 595079550 | 23650 | 23750 | 23750 | 23650 | 70 |
| 544 | 20241017 | 093600 | 593420950 | 23750 | 23650 | 23750 | 23650 | 305 |
| 545 | 20241017 | 093500 | 586192600 | 23700 | 23700 | 23700 | 23700 | 1197 |
| 546 | 20241017 | 093400 | 557823700 | 23700 | 23700 | 23750 | 23700 | 114 |
| 547 | 20241017 | 093300 | 555121800 | 23750 | 23750 | 23750 | 23700 | 72 |
| 548 | 20241017 | 093200 | 553412500 | 23750 | 23700 | 23750 | 23700 | 1199 |
| 549 | 20241017 | 093100 | 524938600 | 23750 | 23750 | 23750 | 23700 | 48 |
| 550 | 20241017 | 093000 | 523800250 | 23700 | 23700 | 23750 | 23700 | 963 |
| 551 | 20241017 | 092900 | 500938150 | 23750 | 23700 | 23750 | 23700 | 43 |
| 552 | 20241017 | 092800 | 499918800 | 23750 | 23700 | 23750 | 23700 | 169 |
| 553 | 20241017 | 092700 | 495913250 | 23700 | 23700 | 23750 | 23700 | 369 |
| 554 | 20241017 | 092600 | 487167650 | 23750 | 23700 | 23750 | 23700 | 333 |
| 555 | 20241017 | 092500 | 479271200 | 23700 | 23700 | 23750 | 23700 | 180 |
| 556 | 20241017 | 092400 | 475002750 | 23750 | 23700 | 23750 | 23700 | 120 |
| 557 | 20241017 | 092300 | 472154800 | 23750 | 23700 | 23750 | 23700 | 90 |
| 558 | 20241017 | 092200 | 470017500 | 23750 | 23700 | 23750 | 23700 | 235 |
| 559 | 20241017 | 092100 | 464442800 | 23700 | 23750 | 23750 | 23700 | 822 |
| 560 | 20241017 | 092000 | 444961000 | 23750 | 23650 | 23750 | 23650 | 282 |
| 561 | 20241017 | 091900 | 438278500 | 23700 | 23700 | 23700 | 23700 | 1548 |
| 562 | 20241017 | 091800 | 401590900 | 23700 | 23750 | 23800 | 23700 | 362 |
| 563 | 20241017 | 091700 | 392993100 | 23750 | 23750 | 23750 | 23700 | 387 |
| 564 | 20241017 | 091600 | 383802050 | 23700 | 23700 | 23750 | 23700 | 1046 |
| 565 | 20241017 | 091500 | 358967000 | 23700 | 23700 | 23750 | 23700 | 358 |
| 566 | 20241017 | 091400 | 350481400 | 23750 | 23700 | 23750 | 23700 | 230 |
| 567 | 20241017 | 091300 | 345029150 | 23750 | 23650 | 23750 | 23650 | 965 |
| 568 | 20241017 | 091200 | 322157950 | 23650 | 23700 | 23700 | 23650 | 120 |
| 569 | 20241017 | 091100 | 319318450 | 23650 | 23700 | 23700 | 23650 | 948 |
| 570 | 20241017 | 091000 | 296851850 | 23700 | 23750 | 23800 | 23700 | 878 |
| 571 | 20241017 | 090900 | 276000050 | 23750 | 23750 | 23750 | 23700 | 1694 |
| 572 | 20241017 | 090800 | 235767750 | 23750 | 23650 | 23750 | 23650 | 401 |
| 573 | 20241017 | 090700 | 226267400 | 23650 | 23750 | 23750 | 23650 | 793 |
| 574 | 20241017 | 090600 | 207484750 | 23700 | 23600 | 23700 | 23600 | 1007 |
| 575 | 20241017 | 090500 | 183660450 | 23550 | 23500 | 23600 | 23500 | 598 |
| 576 | 20241017 | 090400 | 169574150 | 23550 | 23500 | 23600 | 23500 | 183 |
| 577 | 20241017 | 090300 | 165264450 | 23550 | 23650 | 23650 | 23500 | 2706 |
| 578 | 20241017 | 090200 | 101527400 | 23650 | 23600 | 23650 | 23600 | 282 |
| 579 | 20241017 | 090100 | 94870250 | 23600 | 23650 | 23700 | 23550 | 1243 |
| 580 | 20241017 | 090000 | 65512750 | 23650 | 23650 | 23750 | 23650 | 2769 |