33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 190400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 6800 |
| 3 | 20241017 | 190300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20241017 | 190200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20241017 | 190100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20241017 | 190000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20241017 | 185900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20241017 | 185800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20241017 | 185700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20241017 | 185600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20241017 | 185500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20241017 | 185400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20241017 | 185300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20241017 | 185200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20241017 | 185100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20241017 | 185000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20241017 | 184900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20241017 | 184800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20241017 | 184700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20241017 | 184600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20241017 | 184500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20241017 | 184400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20241017 | 184300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20241017 | 184200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20241017 | 184100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20241017 | 184000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20241017 | 183900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20241017 | 183800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20241017 | 183700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20241017 | 183600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20241017 | 183500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20241017 | 183400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 6800 |
| 33 | 20241017 | 183300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20241017 | 183200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20241017 | 183100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20241017 | 183000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20241017 | 182900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20241017 | 182800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20241017 | 182700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20241017 | 182600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20241017 | 182500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20241017 | 182400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20241017 | 182300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20241017 | 182200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20241017 | 182100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20241017 | 182000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20241017 | 181900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20241017 | 181800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20241017 | 181700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20241017 | 181600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20241017 | 181500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20241017 | 181400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20241017 | 181300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20241017 | 181200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20241017 | 181100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20241017 | 181000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20241017 | 180900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20241017 | 180800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20241017 | 180700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20241017 | 180600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20241017 | 180500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20241017 | 180400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 6800 |
| 63 | 20241017 | 180300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20241017 | 180200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20241017 | 180100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20241017 | 180000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20241017 | 175900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20241017 | 175800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20241017 | 175700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20241017 | 175600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20241017 | 175500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20241017 | 175400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20241017 | 175300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20241017 | 175200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20241017 | 175100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20241017 | 175000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20241017 | 174900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20241017 | 174800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20241017 | 174700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20241017 | 174600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20241017 | 174500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20241017 | 174400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20241017 | 174300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20241017 | 174200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20241017 | 174100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20241017 | 174000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20241017 | 173900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20241017 | 173800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20241017 | 173700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20241017 | 173600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20241017 | 173500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20241017 | 173400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 6800 |
| 93 | 20241017 | 173300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20241017 | 173200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20241017 | 173100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20241017 | 173000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20241017 | 172900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20241017 | 172800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20241017 | 172700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20241017 | 172600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20241017 | 172500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20241017 | 172400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20241017 | 172300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20241017 | 172200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20241017 | 172100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20241017 | 172000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20241017 | 171900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20241017 | 171800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20241017 | 171700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20241017 | 171600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20241017 | 171500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20241017 | 171400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20241017 | 171300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20241017 | 171200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20241017 | 171100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20241017 | 171000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20241017 | 170900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20241017 | 170800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20241017 | 170700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20241017 | 170600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20241017 | 170500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20241017 | 170400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 6800 |
| 123 | 20241017 | 170300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20241017 | 170200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20241017 | 170100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20241017 | 170000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20241017 | 165900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20241017 | 165800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20241017 | 165700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20241017 | 165600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20241017 | 165500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20241017 | 165400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20241017 | 165300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20241017 | 165200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20241017 | 165100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20241017 | 165000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20241017 | 164900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20241017 | 164800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20241017 | 164700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20241017 | 164600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20241017 | 164500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20241017 | 164400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20241017 | 164300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20241017 | 164200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20241017 | 164100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20241017 | 164000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20241017 | 163900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20241017 | 163800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20241017 | 163700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20241017 | 163600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20241017 | 163500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20241017 | 163400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 6800 |
| 153 | 20241017 | 163300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20241017 | 163200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20241017 | 163100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20241017 | 163000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20241017 | 162900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20241017 | 162800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20241017 | 162700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20241017 | 162600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20241017 | 162500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20241017 | 162400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20241017 | 162300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20241017 | 162200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20241017 | 162100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20241017 | 162000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20241017 | 161900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20241017 | 161800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20241017 | 161700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20241017 | 161600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20241017 | 161500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20241017 | 161400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20241017 | 161300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20241017 | 161200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20241017 | 161100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20241017 | 161000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20241017 | 160900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20241017 | 160800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20241017 | 160700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20241017 | 160600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20241017 | 160500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20241017 | 160400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 6800 |
| 183 | 20241017 | 160300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20241017 | 160200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20241017 | 160100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20241017 | 160000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20241017 | 155900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20241017 | 155800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20241017 | 155700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20241017 | 155600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20241017 | 155500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20241017 | 155400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20241017 | 155300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20241017 | 155200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20241017 | 155100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20241017 | 155000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20241017 | 154900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20241017 | 154800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20241017 | 154700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20241017 | 154600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20241017 | 154500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20241017 | 154400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20241017 | 154300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20241017 | 154200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20241017 | 154100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20241017 | 154000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20241017 | 153900 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20241017 | 153800 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20241017 | 153700 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20241017 | 153600 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20241017 | 153500 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20241017 | 153400 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 6800 |
| 213 | 20241017 | 153300 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20241017 | 153200 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20241017 | 153100 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20241017 | 153000 | 14459460100 | 32550 | 32550 | 32550 | 32550 | 6800 |
| 217 | 20241017 | 152900 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20241017 | 152800 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20241017 | 152700 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20241017 | 152600 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20241017 | 152500 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20241017 | 152400 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20241017 | 152300 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20241017 | 152200 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20241017 | 152100 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20241017 | 152000 | 14238120100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20241017 | 151900 | 14238120100 | 32400 | 32450 | 32500 | 32400 | 1163 |
| 228 | 20241017 | 151800 | 14200411950 | 32450 | 32450 | 32500 | 32400 | 753 |
| 229 | 20241017 | 151700 | 14175980550 | 32400 | 32500 | 32550 | 32400 | 2683 |
| 230 | 20241017 | 151600 | 14088810850 | 32500 | 32500 | 32550 | 32450 | 1563 |
| 231 | 20241017 | 151500 | 14038045450 | 32450 | 32550 | 32550 | 32450 | 1229 |
| 232 | 20241017 | 151400 | 13998133400 | 32500 | 32600 | 32600 | 32500 | 4008 |
| 233 | 20241017 | 151300 | 13867740300 | 32600 | 32600 | 32600 | 32550 | 1625 |
| 234 | 20241017 | 151200 | 13814838100 | 32550 | 32600 | 32600 | 32550 | 1618 |
| 235 | 20241017 | 151100 | 13762149250 | 32550 | 32550 | 32600 | 32550 | 886 |
| 236 | 20241017 | 151000 | 13733297850 | 32550 | 32550 | 32600 | 32550 | 686 |
| 237 | 20241017 | 150900 | 13710961900 | 32550 | 32600 | 32600 | 32550 | 490 |
| 238 | 20241017 | 150800 | 13694996550 | 32600 | 32600 | 32600 | 32550 | 850 |
| 239 | 20241017 | 150700 | 13667323300 | 32550 | 32600 | 32600 | 32550 | 243 |
| 240 | 20241017 | 150600 | 13659409650 | 32550 | 32550 | 32600 | 32550 | 149 |
| 241 | 20241017 | 150500 | 13654554450 | 32550 | 32600 | 32600 | 32550 | 291 |
| 242 | 20241017 | 150400 | 13645077600 | 32600 | 32600 | 32600 | 32550 | 499 |
| 243 | 20241017 | 150300 | 13628829500 | 32550 | 32600 | 32600 | 32550 | 664 |
| 244 | 20241017 | 150200 | 13607203950 | 32550 | 32600 | 32600 | 32550 | 202 |
| 245 | 20241017 | 150100 | 13600622600 | 32600 | 32600 | 32600 | 32550 | 911 |
| 246 | 20241017 | 150000 | 13570945900 | 32600 | 32550 | 32600 | 32550 | 700 |
| 247 | 20241017 | 145900 | 13548138050 | 32550 | 32600 | 32600 | 32550 | 295 |
| 248 | 20241017 | 145800 | 13538523850 | 32600 | 32600 | 32650 | 32550 | 2995 |
| 249 | 20241017 | 145700 | 13440888950 | 32550 | 32550 | 32600 | 32550 | 478 |
| 250 | 20241017 | 145600 | 13425309000 | 32600 | 32600 | 32600 | 32550 | 1430 |
| 251 | 20241017 | 145500 | 13378695550 | 32600 | 32550 | 32600 | 32550 | 133 |
| 252 | 20241017 | 145400 | 13374364850 | 32600 | 32600 | 32600 | 32550 | 211 |
| 253 | 20241017 | 145300 | 13367488700 | 32600 | 32650 | 32650 | 32550 | 3703 |
| 254 | 20241017 | 145200 | 13246776850 | 32650 | 32600 | 32650 | 32550 | 2522 |
| 255 | 20241017 | 145100 | 13164560450 | 32600 | 32650 | 32650 | 32550 | 437 |
| 256 | 20241017 | 145000 | 13150324000 | 32600 | 32650 | 32650 | 32600 | 3975 |
| 257 | 20241017 | 144900 | 13020732800 | 32600 | 32650 | 32650 | 32600 | 1070 |
| 258 | 20241017 | 144800 | 12985798400 | 32600 | 32650 | 32650 | 32600 | 197 |
| 259 | 20241017 | 144700 | 12979371250 | 32650 | 32600 | 32650 | 32600 | 249 |
| 260 | 20241017 | 144600 | 12971243200 | 32600 | 32550 | 32650 | 32550 | 6081 |
| 261 | 20241017 | 144500 | 12773006050 | 32600 | 32600 | 32600 | 32550 | 117 |
| 262 | 20241017 | 144400 | 12769196300 | 32550 | 32600 | 32600 | 32550 | 1012 |
| 263 | 20241017 | 144300 | 12736254500 | 32600 | 32600 | 32600 | 32550 | 1688 |
| 264 | 20241017 | 144200 | 12681307300 | 32600 | 32600 | 32600 | 32550 | 89 |
| 265 | 20241017 | 144100 | 12678409500 | 32600 | 32600 | 32600 | 32550 | 1193 |
| 266 | 20241017 | 144000 | 12639576150 | 32550 | 32600 | 32650 | 32550 | 1515 |
| 267 | 20241017 | 143900 | 12590205150 | 32600 | 32600 | 32650 | 32600 | 1587 |
| 268 | 20241017 | 143800 | 12538463750 | 32600 | 32600 | 32650 | 32550 | 1325 |
| 269 | 20241017 | 143700 | 12495268900 | 32600 | 32600 | 32650 | 32550 | 2609 |
| 270 | 20241017 | 143600 | 12410216600 | 32600 | 32650 | 32650 | 32600 | 1096 |
| 271 | 20241017 | 143500 | 12374486650 | 32650 | 32650 | 32650 | 32600 | 295 |
| 272 | 20241017 | 143400 | 12364865900 | 32650 | 32650 | 32650 | 32600 | 1053 |
| 273 | 20241017 | 143300 | 12330535150 | 32650 | 32600 | 32650 | 32600 | 896 |
| 274 | 20241017 | 143200 | 12301325000 | 32600 | 32600 | 32600 | 32550 | 513 |
| 275 | 20241017 | 143100 | 12284625600 | 32600 | 32550 | 32600 | 32550 | 345 |
| 276 | 20241017 | 143000 | 12273395200 | 32600 | 32600 | 32600 | 32550 | 167 |
| 277 | 20241017 | 142900 | 12267951400 | 32600 | 32650 | 32650 | 32600 | 665 |
| 278 | 20241017 | 142800 | 12246265550 | 32650 | 32600 | 32650 | 32600 | 74 |
| 279 | 20241017 | 142700 | 12243852250 | 32600 | 32650 | 32650 | 32550 | 783 |
| 280 | 20241017 | 142600 | 12218327450 | 32650 | 32600 | 32650 | 32550 | 1382 |
| 281 | 20241017 | 142500 | 12173266200 | 32650 | 32650 | 32650 | 32550 | 2291 |
| 282 | 20241017 | 142400 | 12098569400 | 32650 | 32650 | 32650 | 32600 | 43 |
| 283 | 20241017 | 142300 | 12097166150 | 32650 | 32650 | 32650 | 32600 | 1320 |
| 284 | 20241017 | 142200 | 12054126700 | 32650 | 32550 | 32650 | 32550 | 2507 |
| 285 | 20241017 | 142100 | 11972403200 | 32600 | 32650 | 32650 | 32550 | 2407 |
| 286 | 20241017 | 142000 | 11893927050 | 32650 | 32650 | 32650 | 32600 | 330 |
| 287 | 20241017 | 141900 | 11883153700 | 32650 | 32700 | 32700 | 32650 | 2375 |
| 288 | 20241017 | 141800 | 11805600850 | 32700 | 32700 | 32700 | 32650 | 100 |
| 289 | 20241017 | 141700 | 11802333150 | 32700 | 32650 | 32700 | 32650 | 405 |
| 290 | 20241017 | 141600 | 11789107200 | 32700 | 32600 | 32700 | 32600 | 653 |
| 291 | 20241017 | 141500 | 11767785000 | 32650 | 32650 | 32650 | 32600 | 521 |
| 292 | 20241017 | 141400 | 11750779300 | 32650 | 32600 | 32650 | 32600 | 309 |
| 293 | 20241017 | 141300 | 11740697800 | 32650 | 32700 | 32700 | 32650 | 256 |
| 294 | 20241017 | 141200 | 11732338800 | 32650 | 32650 | 32650 | 32600 | 858 |
| 295 | 20241017 | 141100 | 11704327700 | 32650 | 32650 | 32650 | 32650 | 154 |
| 296 | 20241017 | 141000 | 11699299600 | 32600 | 32650 | 32650 | 32600 | 759 |
| 297 | 20241017 | 140900 | 11674547800 | 32650 | 32750 | 32750 | 32650 | 4377 |
| 298 | 20241017 | 140800 | 11531526750 | 32800 | 32750 | 32800 | 32700 | 3050 |
| 299 | 20241017 | 140700 | 11431643100 | 32700 | 32700 | 32750 | 32700 | 736 |
| 300 | 20241017 | 140600 | 11407546850 | 32750 | 32700 | 32750 | 32700 | 883 |
| 301 | 20241017 | 140500 | 11378643000 | 32750 | 32750 | 32750 | 32700 | 425 |
| 302 | 20241017 | 140400 | 11364732250 | 32750 | 32750 | 32750 | 32700 | 473 |
| 303 | 20241017 | 140300 | 11349245950 | 32750 | 32700 | 32750 | 32700 | 422 |
| 304 | 20241017 | 140200 | 11335431600 | 32750 | 32750 | 32750 | 32700 | 2517 |
| 305 | 20241017 | 140100 | 11253000150 | 32750 | 32700 | 32750 | 32700 | 1998 |
| 306 | 20241017 | 140000 | 11187658950 | 32650 | 32650 | 32700 | 32650 | 306 |
| 307 | 20241017 | 135900 | 11177658250 | 32650 | 32700 | 32700 | 32650 | 1145 |
| 308 | 20241017 | 135800 | 11140266350 | 32700 | 32700 | 32700 | 32650 | 1233 |
| 309 | 20241017 | 135700 | 11099975050 | 32700 | 32700 | 32700 | 32650 | 819 |
| 310 | 20241017 | 135600 | 11073205250 | 32700 | 32700 | 32700 | 32650 | 1031 |
| 311 | 20241017 | 135500 | 11039524250 | 32700 | 32650 | 32700 | 32650 | 511 |
| 312 | 20241017 | 135400 | 11022830800 | 32650 | 32600 | 32700 | 32550 | 1646 |
| 313 | 20241017 | 135300 | 10969200350 | 32600 | 32700 | 32700 | 32550 | 3479 |
| 314 | 20241017 | 135200 | 10855693200 | 32650 | 32600 | 32700 | 32600 | 758 |
| 315 | 20241017 | 135100 | 10830937800 | 32650 | 32750 | 32750 | 32600 | 1068 |
| 316 | 20241017 | 135000 | 10796042500 | 32750 | 32700 | 32750 | 32650 | 1005 |
| 317 | 20241017 | 134900 | 10763177600 | 32700 | 32650 | 32700 | 32650 | 1159 |
| 318 | 20241017 | 134800 | 10725290450 | 32700 | 32650 | 32700 | 32650 | 852 |
| 319 | 20241017 | 134700 | 10697466100 | 32650 | 32700 | 32700 | 32600 | 486 |
| 320 | 20241017 | 134600 | 10681603550 | 32600 | 32750 | 32750 | 32600 | 2149 |
| 321 | 20241017 | 134500 | 10611370200 | 32700 | 32700 | 32750 | 32700 | 322 |
| 322 | 20241017 | 134400 | 10600830350 | 32750 | 32700 | 32750 | 32700 | 561 |
| 323 | 20241017 | 134300 | 10582470950 | 32700 | 32750 | 32750 | 32700 | 1640 |
| 324 | 20241017 | 134200 | 10528805100 | 32750 | 32700 | 32750 | 32650 | 2685 |
| 325 | 20241017 | 134100 | 10441010650 | 32700 | 32600 | 32700 | 32600 | 2509 |
| 326 | 20241017 | 134000 | 10359080450 | 32600 | 32550 | 32650 | 32500 | 5220 |
| 327 | 20241017 | 133900 | 10189015850 | 32550 | 32450 | 32550 | 32450 | 566 |
| 328 | 20241017 | 133800 | 10170612600 | 32500 | 32500 | 32550 | 32500 | 2838 |
| 329 | 20241017 | 133700 | 10078366000 | 32450 | 32450 | 32500 | 32400 | 3279 |
| 330 | 20241017 | 133600 | 9972062650 | 32450 | 32450 | 32450 | 32400 | 157 |
| 331 | 20241017 | 133500 | 9966971150 | 32450 | 32400 | 32450 | 32400 | 2754 |
| 332 | 20241017 | 133400 | 9877685100 | 32400 | 32350 | 32400 | 32350 | 127 |
| 333 | 20241017 | 133300 | 9873572700 | 32350 | 32400 | 32400 | 32350 | 326 |
| 334 | 20241017 | 133200 | 9863023850 | 32400 | 32350 | 32400 | 32350 | 63 |
| 335 | 20241017 | 133100 | 9860984750 | 32400 | 32350 | 32400 | 32350 | 330 |
| 336 | 20241017 | 133000 | 9850300450 | 32350 | 32400 | 32400 | 32350 | 255 |
| 337 | 20241017 | 132900 | 9842041850 | 32350 | 32300 | 32400 | 32300 | 583 |
| 338 | 20241017 | 132800 | 9823182100 | 32300 | 32300 | 32350 | 32300 | 1230 |
| 339 | 20241017 | 132700 | 9783451650 | 32300 | 32350 | 32350 | 32300 | 177 |
| 340 | 20241017 | 132600 | 9777732150 | 32350 | 32350 | 32400 | 32350 | 761 |
| 341 | 20241017 | 132500 | 9753112500 | 32400 | 32400 | 32450 | 32400 | 373 |
| 342 | 20241017 | 132400 | 9741024350 | 32450 | 32350 | 32450 | 32300 | 945 |
| 343 | 20241017 | 132300 | 9710456250 | 32300 | 32300 | 32350 | 32300 | 577 |
| 344 | 20241017 | 132200 | 9691818100 | 32350 | 32450 | 32450 | 32350 | 1589 |
| 345 | 20241017 | 132100 | 9640323300 | 32500 | 32450 | 32500 | 32450 | 413 |
| 346 | 20241017 | 132000 | 9626920000 | 32450 | 32500 | 32500 | 32450 | 235 |
| 347 | 20241017 | 131900 | 9619291500 | 32500 | 32500 | 32500 | 32450 | 968 |
| 348 | 20241017 | 131800 | 9587852900 | 32550 | 32550 | 32600 | 32500 | 2888 |
| 349 | 20241017 | 131700 | 9493849150 | 32550 | 32550 | 32600 | 32550 | 157 |
| 350 | 20241017 | 131600 | 9488737800 | 32600 | 32600 | 32600 | 32600 | 120 |
| 351 | 20241017 | 131500 | 9484825800 | 32600 | 32550 | 32650 | 32550 | 854 |
| 352 | 20241017 | 131400 | 9456991900 | 32600 | 32600 | 32600 | 32550 | 698 |
| 353 | 20241017 | 131300 | 9434238300 | 32600 | 32600 | 32600 | 32550 | 1752 |
| 354 | 20241017 | 131200 | 9377124400 | 32600 | 32650 | 32650 | 32600 | 692 |
| 355 | 20241017 | 131100 | 9354557250 | 32650 | 32550 | 32650 | 32550 | 782 |
| 356 | 20241017 | 131000 | 9329055100 | 32600 | 32600 | 32650 | 32550 | 332 |
| 357 | 20241017 | 130900 | 9318232100 | 32600 | 32600 | 32650 | 32550 | 1787 |
| 358 | 20241017 | 130800 | 9259971650 | 32600 | 32650 | 32650 | 32600 | 1297 |
| 359 | 20241017 | 130700 | 9217680400 | 32600 | 32600 | 32650 | 32550 | 682 |
| 360 | 20241017 | 130600 | 9195449550 | 32600 | 32600 | 32650 | 32550 | 1039 |
| 361 | 20241017 | 130500 | 9161573200 | 32600 | 32600 | 32650 | 32600 | 433 |
| 362 | 20241017 | 130400 | 9147450050 | 32600 | 32550 | 32600 | 32550 | 1325 |
| 363 | 20241017 | 130300 | 9104281750 | 32600 | 32600 | 32650 | 32550 | 1091 |
| 364 | 20241017 | 130200 | 9068711550 | 32650 | 32650 | 32700 | 32600 | 2692 |
| 365 | 20241017 | 130100 | 8980821550 | 32650 | 32500 | 32700 | 32500 | 10079 |
| 366 | 20241017 | 130000 | 8652129350 | 32500 | 32500 | 32600 | 32500 | 725 |
| 367 | 20241017 | 125900 | 8628533800 | 32500 | 32300 | 32600 | 32300 | 11468 |
| 368 | 20241017 | 125800 | 8256240650 | 32300 | 32300 | 32350 | 32200 | 4634 |
| 369 | 20241017 | 125700 | 8106488300 | 32300 | 32300 | 32300 | 32250 | 302 |
| 370 | 20241017 | 125600 | 8096740850 | 32300 | 32250 | 32300 | 32250 | 284 |
| 371 | 20241017 | 125500 | 8087576000 | 32300 | 32250 | 32300 | 32250 | 206 |
| 372 | 20241017 | 125400 | 8080926050 | 32250 | 32200 | 32300 | 32150 | 1426 |
| 373 | 20241017 | 125300 | 8034949200 | 32250 | 32200 | 32250 | 32200 | 992 |
| 374 | 20241017 | 125200 | 8003000350 | 32200 | 32200 | 32250 | 32200 | 591 |
| 375 | 20241017 | 125100 | 7983953350 | 32200 | 32200 | 32250 | 32150 | 148 |
| 376 | 20241017 | 125000 | 7979187750 | 32200 | 32200 | 32200 | 32150 | 618 |
| 377 | 20241017 | 124900 | 7959289300 | 32150 | 32200 | 32200 | 32150 | 279 |
| 378 | 20241017 | 124800 | 7950317150 | 32200 | 32200 | 32200 | 32150 | 1373 |
| 379 | 20241017 | 124700 | 7906119250 | 32150 | 32200 | 32200 | 32100 | 219 |
| 380 | 20241017 | 124600 | 7899078850 | 32200 | 32150 | 32200 | 32150 | 1052 |
| 381 | 20241017 | 124500 | 7865255200 | 32100 | 32100 | 32150 | 32100 | 1502 |
| 382 | 20241017 | 124400 | 7816998650 | 32100 | 32100 | 32150 | 32100 | 341 |
| 383 | 20241017 | 124300 | 7806051650 | 32100 | 32100 | 32150 | 32100 | 1451 |
| 384 | 20241017 | 124200 | 7759473950 | 32100 | 32150 | 32150 | 32100 | 96 |
| 385 | 20241017 | 124100 | 7756391650 | 32150 | 32100 | 32150 | 32100 | 119 |
| 386 | 20241017 | 124000 | 7752570400 | 32100 | 32100 | 32100 | 32050 | 213 |
| 387 | 20241017 | 123900 | 7745736250 | 32100 | 32100 | 32150 | 32100 | 974 |
| 388 | 20241017 | 123800 | 7714466800 | 32100 | 32050 | 32100 | 32050 | 168 |
| 389 | 20241017 | 123700 | 7709077450 | 32100 | 32100 | 32150 | 32050 | 722 |
| 390 | 20241017 | 123600 | 7685898500 | 32100 | 32100 | 32150 | 32100 | 390 |
| 391 | 20241017 | 123500 | 7673379450 | 32100 | 32100 | 32100 | 32050 | 114 |
| 392 | 20241017 | 123400 | 7669723400 | 32100 | 32100 | 32100 | 32050 | 320 |
| 393 | 20241017 | 123300 | 7659457550 | 32050 | 32100 | 32100 | 32050 | 246 |
| 394 | 20241017 | 123200 | 7651562100 | 32050 | 32100 | 32100 | 32050 | 213 |
| 395 | 20241017 | 123100 | 7644727150 | 32050 | 32150 | 32200 | 32050 | 4820 |
| 396 | 20241017 | 123000 | 7489858750 | 32200 | 32150 | 32200 | 32100 | 2052 |
| 397 | 20241017 | 122900 | 7423836700 | 32150 | 32150 | 32150 | 32100 | 245 |
| 398 | 20241017 | 122800 | 7415961100 | 32150 | 32150 | 32150 | 32100 | 97 |
| 399 | 20241017 | 122700 | 7412845350 | 32150 | 32200 | 32200 | 32150 | 240 |
| 400 | 20241017 | 122600 | 7405127550 | 32200 | 32200 | 32200 | 32150 | 196 |
| 401 | 20241017 | 122500 | 7398822650 | 32150 | 32200 | 32200 | 32150 | 574 |
| 402 | 20241017 | 122400 | 7380367150 | 32150 | 32150 | 32200 | 32150 | 948 |
| 403 | 20241017 | 122300 | 7349888300 | 32150 | 32150 | 32150 | 32150 | 37 |
| 404 | 20241017 | 122200 | 7348698750 | 32100 | 32150 | 32150 | 32100 | 146 |
| 405 | 20241017 | 122100 | 7344006500 | 32200 | 32150 | 32200 | 32100 | 203 |
| 406 | 20241017 | 122000 | 7337478550 | 32200 | 32200 | 32200 | 32150 | 363 |
| 407 | 20241017 | 121900 | 7325807450 | 32150 | 32200 | 32200 | 32150 | 1277 |
| 408 | 20241017 | 121800 | 7284693300 | 32200 | 32150 | 32200 | 32100 | 1013 |
| 409 | 20241017 | 121700 | 7252125750 | 32150 | 32150 | 32150 | 32150 | 195 |
| 410 | 20241017 | 121600 | 7245856500 | 32150 | 32150 | 32250 | 32150 | 3720 |
| 411 | 20241017 | 121500 | 7126165050 | 32150 | 32100 | 32150 | 32100 | 149 |
| 412 | 20241017 | 121400 | 7121382050 | 32100 | 32100 | 32150 | 32100 | 415 |
| 413 | 20241017 | 121300 | 7108044600 | 32150 | 32100 | 32150 | 32100 | 938 |
| 414 | 20241017 | 121200 | 7077915850 | 32100 | 32050 | 32100 | 32050 | 498 |
| 415 | 20241017 | 121100 | 7061931650 | 32050 | 32100 | 32100 | 32050 | 500 |
| 416 | 20241017 | 121000 | 7045905950 | 32050 | 32100 | 32100 | 32050 | 101 |
| 417 | 20241017 | 120900 | 7042668750 | 32100 | 32050 | 32100 | 32050 | 60 |
| 418 | 20241017 | 120800 | 7040744950 | 32050 | 32050 | 32050 | 32050 | 287 |
| 419 | 20241017 | 120700 | 7031546600 | 32050 | 32100 | 32100 | 32050 | 117 |
| 420 | 20241017 | 120600 | 7027796250 | 32100 | 32000 | 32100 | 32000 | 401 |
| 421 | 20241017 | 120500 | 7014957750 | 32000 | 32050 | 32100 | 32000 | 608 |
| 422 | 20241017 | 120400 | 6995472550 | 32050 | 32000 | 32050 | 32000 | 416 |
| 423 | 20241017 | 120300 | 6982160450 | 31950 | 31950 | 31950 | 31900 | 451 |
| 424 | 20241017 | 120200 | 6967753300 | 31900 | 31900 | 31950 | 31900 | 97 |
| 425 | 20241017 | 120100 | 6964658950 | 31900 | 31900 | 31900 | 31850 | 671 |
| 426 | 20241017 | 120000 | 6943254500 | 31900 | 31900 | 31900 | 31850 | 100 |
| 427 | 20241017 | 115900 | 6940067750 | 31900 | 31850 | 31900 | 31850 | 68 |
| 428 | 20241017 | 115800 | 6937901200 | 31850 | 31850 | 31900 | 31850 | 69 |
| 429 | 20241017 | 115700 | 6935703200 | 31850 | 31900 | 31900 | 31850 | 27 |
| 430 | 20241017 | 115600 | 6934843050 | 31850 | 31850 | 31900 | 31850 | 85 |
| 431 | 20241017 | 115500 | 6932135400 | 31850 | 31850 | 31900 | 31850 | 84 |
| 432 | 20241017 | 115400 | 6929459850 | 31900 | 31850 | 31900 | 31850 | 96 |
| 433 | 20241017 | 115300 | 6926401850 | 31850 | 31850 | 31850 | 31800 | 813 |
| 434 | 20241017 | 115200 | 6900535150 | 31850 | 31900 | 31900 | 31850 | 73 |
| 435 | 20241017 | 115100 | 6898208550 | 31850 | 31800 | 31900 | 31800 | 156 |
| 436 | 20241017 | 115000 | 6893240250 | 31800 | 31850 | 31900 | 31800 | 389 |
| 437 | 20241017 | 114900 | 6880865650 | 31850 | 31850 | 31850 | 31850 | 425 |
| 438 | 20241017 | 114800 | 6867329400 | 31800 | 31800 | 31850 | 31800 | 372 |
| 439 | 20241017 | 114700 | 6855499200 | 31800 | 31850 | 31850 | 31800 | 315 |
| 440 | 20241017 | 114600 | 6845482000 | 31850 | 31850 | 31850 | 31800 | 106 |
| 441 | 20241017 | 114500 | 6842107600 | 31850 | 31800 | 31850 | 31800 | 122 |
| 442 | 20241017 | 114400 | 6838226600 | 31850 | 31800 | 31850 | 31800 | 75 |
| 443 | 20241017 | 114300 | 6835841250 | 31850 | 31900 | 31900 | 31850 | 98 |
| 444 | 20241017 | 114200 | 6832719600 | 31900 | 31850 | 31900 | 31850 | 104 |
| 445 | 20241017 | 114100 | 6829406750 | 31850 | 31850 | 31850 | 31800 | 554 |
| 446 | 20241017 | 114000 | 6811764350 | 31800 | 31850 | 31850 | 31800 | 201 |
| 447 | 20241017 | 113900 | 6805366900 | 31800 | 31800 | 31850 | 31800 | 228 |
| 448 | 20241017 | 113800 | 6798110800 | 31850 | 31850 | 31850 | 31800 | 686 |
| 449 | 20241017 | 113700 | 6776293050 | 31850 | 31850 | 31900 | 31850 | 752 |
| 450 | 20241017 | 113600 | 6752341400 | 31900 | 31850 | 31900 | 31850 | 8 |
| 451 | 20241017 | 113500 | 6752086250 | 31850 | 31900 | 31900 | 31850 | 66 |
| 452 | 20241017 | 113400 | 6749982000 | 31900 | 31900 | 31950 | 31850 | 101 |
| 453 | 20241017 | 113300 | 6746764100 | 31900 | 31900 | 31950 | 31900 | 261 |
| 454 | 20241017 | 113200 | 6738437700 | 31900 | 31900 | 31900 | 31850 | 34 |
| 455 | 20241017 | 113100 | 6737354250 | 31900 | 31900 | 31900 | 31850 | 157 |
| 456 | 20241017 | 113000 | 6732353250 | 31850 | 31850 | 31900 | 31850 | 163 |
| 457 | 20241017 | 112900 | 6727161650 | 31850 | 31900 | 31900 | 31850 | 37 |
| 458 | 20241017 | 112800 | 6725982550 | 31900 | 31900 | 31950 | 31850 | 821 |
| 459 | 20241017 | 112700 | 6699796250 | 31950 | 31950 | 31950 | 31900 | 62 |
| 460 | 20241017 | 112600 | 6697816150 | 31950 | 31900 | 31950 | 31900 | 95 |
| 461 | 20241017 | 112500 | 6694785300 | 31950 | 31950 | 31950 | 31900 | 77 |
| 462 | 20241017 | 112400 | 6692326300 | 31900 | 31950 | 31950 | 31900 | 37 |
| 463 | 20241017 | 112300 | 6691145300 | 31900 | 31950 | 31950 | 31900 | 189 |
| 464 | 20241017 | 112200 | 6685108800 | 31950 | 31900 | 31950 | 31900 | 40 |
| 465 | 20241017 | 112100 | 6683831950 | 31900 | 32000 | 32000 | 31900 | 213 |
| 466 | 20241017 | 112000 | 6677031100 | 31900 | 31950 | 31950 | 31900 | 880 |
| 467 | 20241017 | 111900 | 6648916550 | 31950 | 31950 | 31950 | 31900 | 162 |
| 468 | 20241017 | 111800 | 6643744750 | 31900 | 31950 | 31950 | 31900 | 242 |
| 469 | 20241017 | 111700 | 6636024000 | 31950 | 31900 | 31950 | 31900 | 291 |
| 470 | 20241017 | 111600 | 6626730950 | 31900 | 31900 | 31900 | 31900 | 54 |
| 471 | 20241017 | 111500 | 6625008350 | 31950 | 31900 | 31950 | 31900 | 237 |
| 472 | 20241017 | 111400 | 6617447550 | 31900 | 31950 | 31950 | 31900 | 272 |
| 473 | 20241017 | 111300 | 6608760050 | 31950 | 31900 | 31950 | 31900 | 340 |
| 474 | 20241017 | 111200 | 6597903650 | 31900 | 31950 | 31950 | 31900 | 191 |
| 475 | 20241017 | 111100 | 6591810500 | 31900 | 31950 | 31950 | 31900 | 316 |
| 476 | 20241017 | 111000 | 6581726400 | 31900 | 31950 | 32000 | 31900 | 355 |
| 477 | 20241017 | 110900 | 6570374550 | 31900 | 31900 | 32000 | 31850 | 1283 |
| 478 | 20241017 | 110800 | 6529404000 | 31900 | 31900 | 31900 | 31850 | 500 |
| 479 | 20241017 | 110700 | 6513463800 | 31900 | 31900 | 31950 | 31900 | 178 |
| 480 | 20241017 | 110600 | 6507783550 | 31900 | 32000 | 32000 | 31900 | 743 |
| 481 | 20241017 | 110500 | 6484037100 | 32000 | 32000 | 32000 | 31950 | 97 |
| 482 | 20241017 | 110400 | 6480935100 | 31950 | 31900 | 32000 | 31900 | 725 |
| 483 | 20241017 | 110300 | 6457789850 | 31900 | 31850 | 31900 | 31850 | 105 |
| 484 | 20241017 | 110200 | 6454445150 | 31900 | 31700 | 31900 | 31700 | 1718 |
| 485 | 20241017 | 110100 | 6399783400 | 31700 | 31700 | 31700 | 31650 | 312 |
| 486 | 20241017 | 110000 | 6389894150 | 31700 | 31650 | 31700 | 31650 | 663 |
| 487 | 20241017 | 105900 | 6368909650 | 31650 | 31700 | 31700 | 31650 | 174 |
| 488 | 20241017 | 105800 | 6363396450 | 31700 | 31700 | 31750 | 31650 | 366 |
| 489 | 20241017 | 105700 | 6351803150 | 31750 | 31750 | 31750 | 31700 | 1127 |
| 490 | 20241017 | 105600 | 6316076700 | 31700 | 31700 | 31750 | 31700 | 345 |
| 491 | 20241017 | 105500 | 6305138100 | 31700 | 31650 | 31750 | 31650 | 327 |
| 492 | 20241017 | 105400 | 6294780400 | 31650 | 31600 | 31700 | 31600 | 1908 |
| 493 | 20241017 | 105300 | 6234405350 | 31650 | 31600 | 31650 | 31600 | 1172 |
| 494 | 20241017 | 105200 | 6197367250 | 31600 | 31600 | 31650 | 31600 | 1175 |
| 495 | 20241017 | 105100 | 6160236400 | 31600 | 31650 | 31700 | 31600 | 55 |
| 496 | 20241017 | 105000 | 6158495600 | 31650 | 31650 | 31700 | 31650 | 783 |
| 497 | 20241017 | 104900 | 6133699050 | 31700 | 31650 | 31700 | 31650 | 343 |
| 498 | 20241017 | 104800 | 6122842000 | 31650 | 31650 | 31700 | 31600 | 395 |
| 499 | 20241017 | 104700 | 6110339750 | 31650 | 31650 | 31700 | 31600 | 1365 |
| 500 | 20241017 | 104600 | 6067141750 | 31650 | 31750 | 31750 | 31650 | 7491 |
| 501 | 20241017 | 104500 | 5829625600 | 31700 | 31700 | 31750 | 31700 | 488 |
| 502 | 20241017 | 104400 | 5814155850 | 31700 | 31750 | 31750 | 31700 | 469 |
| 503 | 20241017 | 104300 | 5799276600 | 31700 | 31700 | 31750 | 31700 | 541 |
| 504 | 20241017 | 104200 | 5782123950 | 31750 | 31700 | 31750 | 31700 | 952 |
| 505 | 20241017 | 104100 | 5751945250 | 31750 | 31700 | 31750 | 31700 | 1673 |
| 506 | 20241017 | 104000 | 5698885900 | 31700 | 31700 | 31750 | 31700 | 1336 |
| 507 | 20241017 | 103900 | 5656534300 | 31750 | 31750 | 31750 | 31700 | 325 |
| 508 | 20241017 | 103800 | 5646229750 | 31700 | 31750 | 31750 | 31700 | 245 |
| 509 | 20241017 | 103700 | 5638463000 | 31750 | 31700 | 31750 | 31700 | 527 |
| 510 | 20241017 | 103600 | 5621751200 | 31750 | 31750 | 31750 | 31700 | 631 |
| 511 | 20241017 | 103500 | 5601744450 | 31750 | 31700 | 31750 | 31700 | 371 |
| 512 | 20241017 | 103400 | 5589973500 | 31700 | 31700 | 31750 | 31700 | 604 |
| 513 | 20241017 | 103300 | 5570813750 | 31700 | 31750 | 31750 | 31700 | 197 |
| 514 | 20241017 | 103200 | 5564568100 | 31700 | 31750 | 31750 | 31700 | 1415 |
| 515 | 20241017 | 103100 | 5519680500 | 31750 | 31700 | 31750 | 31700 | 376 |
| 516 | 20241017 | 103000 | 5507757750 | 31700 | 31700 | 31750 | 31700 | 312 |
| 517 | 20241017 | 102900 | 5497865900 | 31700 | 31800 | 31800 | 31700 | 915 |
| 518 | 20241017 | 102800 | 5468818000 | 31800 | 31800 | 31800 | 31750 | 538 |
| 519 | 20241017 | 102700 | 5451721100 | 31750 | 31750 | 31800 | 31750 | 731 |
| 520 | 20241017 | 102600 | 5428511800 | 31750 | 31750 | 31800 | 31750 | 290 |
| 521 | 20241017 | 102500 | 5419303700 | 31750 | 31750 | 31750 | 31750 | 467 |
| 522 | 20241017 | 102400 | 5404476450 | 31750 | 31750 | 31800 | 31700 | 223 |
| 523 | 20241017 | 102300 | 5397395750 | 31700 | 31700 | 31750 | 31700 | 521 |
| 524 | 20241017 | 102200 | 5380869900 | 31700 | 31750 | 31800 | 31700 | 418 |
| 525 | 20241017 | 102100 | 5367602200 | 31750 | 31750 | 31800 | 31750 | 265 |
| 526 | 20241017 | 102000 | 5359185600 | 31800 | 31750 | 31800 | 31750 | 431 |
| 527 | 20241017 | 101900 | 5345495500 | 31750 | 31750 | 31850 | 31750 | 625 |
| 528 | 20241017 | 101800 | 5325649700 | 31750 | 31800 | 31800 | 31750 | 585 |
| 529 | 20241017 | 101700 | 5307061700 | 31800 | 31850 | 31900 | 31800 | 628 |
| 530 | 20241017 | 101600 | 5287076400 | 31850 | 31800 | 31850 | 31800 | 565 |
| 531 | 20241017 | 101500 | 5269101500 | 31800 | 31800 | 31850 | 31800 | 1451 |
| 532 | 20241017 | 101400 | 5222959550 | 31800 | 31850 | 31850 | 31800 | 556 |
| 533 | 20241017 | 101300 | 5205269350 | 31850 | 31800 | 31850 | 31800 | 247 |
| 534 | 20241017 | 101200 | 5197411150 | 31750 | 31900 | 31900 | 31750 | 925 |
| 535 | 20241017 | 101100 | 5168015450 | 31950 | 31950 | 31950 | 31800 | 1405 |
| 536 | 20241017 | 101000 | 5123284650 | 31900 | 31800 | 31950 | 31750 | 1229 |
| 537 | 20241017 | 100900 | 5084153350 | 31750 | 31850 | 31850 | 31750 | 1314 |
| 538 | 20241017 | 100800 | 5042367500 | 31800 | 31800 | 31850 | 31750 | 1753 |
| 539 | 20241017 | 100700 | 4986644750 | 31850 | 31850 | 31850 | 31800 | 344 |
| 540 | 20241017 | 100600 | 4975703150 | 31850 | 31900 | 31900 | 31800 | 139 |
| 541 | 20241017 | 100500 | 4971272650 | 31900 | 31850 | 31900 | 31800 | 1307 |
| 542 | 20241017 | 100400 | 4929679950 | 31850 | 31800 | 31900 | 31800 | 1172 |
| 543 | 20241017 | 100300 | 4892400800 | 31900 | 31900 | 31900 | 31850 | 849 |
| 544 | 20241017 | 100200 | 4865357500 | 31900 | 31900 | 31900 | 31850 | 314 |
| 545 | 20241017 | 100100 | 4855350000 | 31900 | 31950 | 31950 | 31850 | 442 |
| 546 | 20241017 | 100000 | 4841260350 | 31950 | 31800 | 31950 | 31800 | 1106 |
| 547 | 20241017 | 095900 | 4806032250 | 31800 | 31850 | 31850 | 31750 | 448 |
| 548 | 20241017 | 095800 | 4791787450 | 31800 | 31750 | 31850 | 31700 | 1500 |
| 549 | 20241017 | 095700 | 4744136500 | 31750 | 31700 | 31750 | 31700 | 358 |
| 550 | 20241017 | 095600 | 4732781700 | 31700 | 31700 | 31800 | 31700 | 2711 |
| 551 | 20241017 | 095500 | 4646743800 | 31700 | 31800 | 31800 | 31700 | 1780 |
| 552 | 20241017 | 095400 | 4590250900 | 31750 | 31750 | 31850 | 31750 | 356 |
| 553 | 20241017 | 095300 | 4578938250 | 31800 | 31850 | 31850 | 31750 | 436 |
| 554 | 20241017 | 095200 | 4565070600 | 31850 | 31700 | 31900 | 31700 | 807 |
| 555 | 20241017 | 095100 | 4539413750 | 31700 | 31700 | 31750 | 31700 | 1853 |
| 556 | 20241017 | 095000 | 4480630100 | 31750 | 31800 | 31800 | 31700 | 1320 |
| 557 | 20241017 | 094900 | 4438717400 | 31850 | 31750 | 31850 | 31750 | 708 |
| 558 | 20241017 | 094800 | 4416217450 | 31800 | 31800 | 31900 | 31750 | 894 |
| 559 | 20241017 | 094700 | 4387784450 | 31850 | 31800 | 31850 | 31750 | 1228 |
| 560 | 20241017 | 094600 | 4348747450 | 31800 | 31800 | 31850 | 31700 | 381 |
| 561 | 20241017 | 094500 | 4336637250 | 31850 | 31650 | 31850 | 31600 | 4870 |
| 562 | 20241017 | 094400 | 4182288750 | 31650 | 31800 | 31800 | 31600 | 6346 |
| 563 | 20241017 | 094300 | 3981100050 | 31800 | 31950 | 32000 | 31750 | 5663 |
| 564 | 20241017 | 094200 | 3800795550 | 32000 | 32000 | 32000 | 31900 | 2855 |
| 565 | 20241017 | 094100 | 3709569850 | 32000 | 32000 | 32000 | 31950 | 851 |
| 566 | 20241017 | 094000 | 3682349950 | 32000 | 32000 | 32000 | 31950 | 1055 |
| 567 | 20241017 | 093900 | 3648641050 | 32000 | 32050 | 32050 | 31950 | 2085 |
| 568 | 20241017 | 093800 | 3581938400 | 32100 | 32100 | 32150 | 32000 | 4791 |
| 569 | 20241017 | 093700 | 3428228250 | 32150 | 32050 | 32150 | 32050 | 668 |
| 570 | 20241017 | 093600 | 3406774700 | 32100 | 32150 | 32150 | 32050 | 1709 |
| 571 | 20241017 | 093500 | 3351921600 | 32100 | 32150 | 32150 | 32100 | 619 |
| 572 | 20241017 | 093400 | 3332039450 | 32150 | 32150 | 32150 | 32100 | 199 |
| 573 | 20241017 | 093300 | 3325649700 | 32150 | 32150 | 32200 | 32050 | 2067 |
| 574 | 20241017 | 093200 | 3259320150 | 32150 | 32250 | 32300 | 32150 | 5101 |
| 575 | 20241017 | 093100 | 3095116000 | 32250 | 32300 | 32300 | 32250 | 419 |
| 576 | 20241017 | 093000 | 3081593150 | 32250 | 32300 | 32300 | 32250 | 2706 |
| 577 | 20241017 | 092900 | 2994298150 | 32300 | 32350 | 32350 | 32300 | 1017 |
| 578 | 20241017 | 092800 | 2961426950 | 32300 | 32350 | 32350 | 32300 | 858 |
| 579 | 20241017 | 092700 | 2933689800 | 32350 | 32400 | 32400 | 32350 | 319 |
| 580 | 20241017 | 092600 | 2923359450 | 32300 | 32350 | 32450 | 32300 | 1765 |
| 581 | 20241017 | 092500 | 2866266100 | 32400 | 32350 | 32450 | 32350 | 397 |
| 582 | 20241017 | 092400 | 2853397600 | 32400 | 32400 | 32400 | 32350 | 1812 |
| 583 | 20241017 | 092300 | 2794715800 | 32400 | 32500 | 32500 | 32400 | 963 |
| 584 | 20241017 | 092200 | 2763502600 | 32450 | 32450 | 32500 | 32450 | 715 |
| 585 | 20241017 | 092100 | 2740298150 | 32450 | 32400 | 32450 | 32350 | 1096 |
| 586 | 20241017 | 092000 | 2704770550 | 32450 | 32500 | 32550 | 32450 | 3189 |
| 587 | 20241017 | 091900 | 2601179050 | 32450 | 32550 | 32550 | 32450 | 3504 |
| 588 | 20241017 | 091800 | 2487316850 | 32550 | 32550 | 32600 | 32500 | 7350 |
| 589 | 20241017 | 091700 | 2247993100 | 32550 | 32500 | 32600 | 32450 | 6181 |
| 590 | 20241017 | 091600 | 2046888900 | 32500 | 32350 | 32550 | 32300 | 8677 |
| 591 | 20241017 | 091500 | 1765418350 | 32350 | 32400 | 32400 | 32300 | 3315 |
| 592 | 20241017 | 091400 | 1658225200 | 32400 | 32100 | 32400 | 32100 | 6519 |
| 593 | 20241017 | 091300 | 1447797000 | 32150 | 32050 | 32150 | 32050 | 1163 |
| 594 | 20241017 | 091200 | 1410472050 | 32100 | 32050 | 32100 | 31950 | 3277 |
| 595 | 20241017 | 091100 | 1305621400 | 32000 | 32050 | 32050 | 32000 | 926 |
| 596 | 20241017 | 091000 | 1275973100 | 32000 | 31950 | 32050 | 31900 | 538 |
| 597 | 20241017 | 090900 | 1258775650 | 31950 | 32150 | 32150 | 31900 | 2569 |
| 598 | 20241017 | 090800 | 1176506500 | 32150 | 32100 | 32200 | 32100 | 621 |
| 599 | 20241017 | 090700 | 1156551300 | 32050 | 32100 | 32100 | 32000 | 1044 |
| 600 | 20241017 | 090600 | 1123048450 | 32100 | 31950 | 32100 | 31950 | 774 |
| 601 | 20241017 | 090500 | 1098270650 | 31950 | 32000 | 32000 | 31850 | 6842 |
| 602 | 20241017 | 090400 | 879813300 | 32000 | 32200 | 32200 | 32000 | 3914 |
| 603 | 20241017 | 090300 | 754505100 | 32200 | 32200 | 32250 | 32000 | 9972 |
| 604 | 20241017 | 090200 | 434130700 | 32200 | 32200 | 32300 | 32200 | 4408 |
| 605 | 20241017 | 090100 | 292014250 | 32250 | 32250 | 32300 | 32200 | 3966 |
| 606 | 20241017 | 090000 | 164218750 | 32200 | 32150 | 32350 | 32150 | 5097 |