30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 183300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 4477 |
| 3 | 20241017 | 183200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20241017 | 183100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20241017 | 183000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20241017 | 182900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20241017 | 182800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20241017 | 182700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20241017 | 182600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20241017 | 182500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20241017 | 182400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20241017 | 182300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20241017 | 182200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20241017 | 182100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20241017 | 182000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20241017 | 181900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20241017 | 181800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20241017 | 181700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20241017 | 181600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20241017 | 181500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20241017 | 181400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20241017 | 181300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20241017 | 181200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20241017 | 181100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20241017 | 181000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20241017 | 180900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20241017 | 180800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20241017 | 180700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20241017 | 180600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20241017 | 180500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20241017 | 180400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20241017 | 180300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 4477 |
| 33 | 20241017 | 180200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20241017 | 180100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20241017 | 180000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20241017 | 175900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20241017 | 175800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20241017 | 175700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20241017 | 175600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20241017 | 175500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20241017 | 175400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20241017 | 175300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20241017 | 175200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20241017 | 175100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20241017 | 175000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20241017 | 174900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20241017 | 174800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20241017 | 174700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20241017 | 174600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20241017 | 174500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20241017 | 174400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20241017 | 174300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20241017 | 174200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20241017 | 174100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20241017 | 174000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20241017 | 173900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20241017 | 173800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20241017 | 173700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20241017 | 173600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20241017 | 173500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20241017 | 173400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20241017 | 173300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 4477 |
| 63 | 20241017 | 173200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20241017 | 173100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20241017 | 173000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20241017 | 172900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20241017 | 172800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20241017 | 172700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20241017 | 172600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20241017 | 172500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20241017 | 172400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20241017 | 172300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20241017 | 172200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20241017 | 172100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20241017 | 172000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20241017 | 171900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20241017 | 171800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20241017 | 171700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20241017 | 171600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20241017 | 171500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20241017 | 171400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20241017 | 171300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20241017 | 171200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20241017 | 171100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20241017 | 171000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20241017 | 170900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20241017 | 170800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20241017 | 170700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20241017 | 170600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20241017 | 170500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20241017 | 170400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20241017 | 170300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 4477 |
| 93 | 20241017 | 170200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20241017 | 170100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20241017 | 170000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20241017 | 165900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20241017 | 165800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20241017 | 165700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20241017 | 165600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20241017 | 165500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20241017 | 165400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20241017 | 165300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20241017 | 165200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20241017 | 165100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20241017 | 165000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20241017 | 164900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20241017 | 164800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20241017 | 164700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20241017 | 164600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20241017 | 164500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20241017 | 164400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20241017 | 164300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20241017 | 164200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20241017 | 164100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20241017 | 164000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20241017 | 163900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20241017 | 163800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20241017 | 163700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20241017 | 163600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20241017 | 163500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20241017 | 163400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20241017 | 163300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 4477 |
| 123 | 20241017 | 163200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20241017 | 163100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20241017 | 163000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20241017 | 162900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20241017 | 162800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20241017 | 162700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20241017 | 162600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20241017 | 162500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20241017 | 162400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20241017 | 162300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20241017 | 162200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20241017 | 162100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20241017 | 162000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20241017 | 161900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20241017 | 161800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20241017 | 161700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20241017 | 161600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20241017 | 161500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20241017 | 161400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20241017 | 161300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20241017 | 161200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20241017 | 161100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20241017 | 161000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20241017 | 160900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20241017 | 160800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20241017 | 160700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20241017 | 160600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20241017 | 160500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20241017 | 160400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20241017 | 160300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 4477 |
| 153 | 20241017 | 160200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20241017 | 160100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20241017 | 160000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20241017 | 155900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20241017 | 155800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20241017 | 155700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20241017 | 155600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20241017 | 155500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20241017 | 155400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20241017 | 155300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20241017 | 155200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20241017 | 155100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20241017 | 155000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20241017 | 154900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20241017 | 154800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20241017 | 154700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20241017 | 154600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20241017 | 154500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20241017 | 154400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20241017 | 154300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20241017 | 154200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20241017 | 154100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20241017 | 154000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20241017 | 153900 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20241017 | 153800 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20241017 | 153700 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20241017 | 153600 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20241017 | 153500 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20241017 | 153400 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20241017 | 153300 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 4477 |
| 183 | 20241017 | 153200 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20241017 | 153100 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20241017 | 153000 | 3008141850 | 29700 | 29700 | 29700 | 29700 | 4477 |
| 186 | 20241017 | 152900 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20241017 | 152800 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20241017 | 152700 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20241017 | 152600 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20241017 | 152500 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20241017 | 152400 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20241017 | 152300 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20241017 | 152200 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20241017 | 152100 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20241017 | 152000 | 2875174950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20241017 | 151900 | 2875174950 | 29600 | 29600 | 29700 | 29600 | 596 |
| 197 | 20241017 | 151800 | 2857500000 | 29600 | 29700 | 29700 | 29600 | 738 |
| 198 | 20241017 | 151700 | 2835618150 | 29650 | 29700 | 29800 | 29650 | 166 |
| 199 | 20241017 | 151600 | 2830687000 | 29800 | 29700 | 29800 | 29700 | 220 |
| 200 | 20241017 | 151500 | 2824149450 | 29700 | 29700 | 29700 | 29650 | 214 |
| 201 | 20241017 | 151400 | 2817798150 | 29700 | 29700 | 29700 | 29650 | 279 |
| 202 | 20241017 | 151300 | 2809513700 | 29700 | 29650 | 29700 | 29650 | 29 |
| 203 | 20241017 | 151200 | 2808653700 | 29700 | 29700 | 29700 | 29650 | 361 |
| 204 | 20241017 | 151100 | 2797948100 | 29700 | 29700 | 29700 | 29650 | 32 |
| 205 | 20241017 | 151000 | 2796997750 | 29750 | 29750 | 29750 | 29650 | 207 |
| 206 | 20241017 | 150900 | 2790859700 | 29700 | 29700 | 29700 | 29700 | 3 |
| 207 | 20241017 | 150800 | 2790770600 | 29700 | 29750 | 29750 | 29700 | 29 |
| 208 | 20241017 | 150700 | 2789908900 | 29650 | 29650 | 29750 | 29650 | 765 |
| 209 | 20241017 | 150600 | 2767225450 | 29500 | 29650 | 29650 | 29500 | 12 |
| 210 | 20241017 | 150500 | 2766870300 | 29500 | 29500 | 29600 | 29450 | 1443 |
| 211 | 20241017 | 150400 | 2724242200 | 29500 | 29500 | 29500 | 29500 | 311 |
| 212 | 20241017 | 150300 | 2715067700 | 29500 | 29550 | 29550 | 29500 | 331 |
| 213 | 20241017 | 150200 | 2705298350 | 29550 | 29550 | 29550 | 29550 | 32 |
| 214 | 20241017 | 150100 | 2704352750 | 29550 | 29550 | 29550 | 29550 | 100 |
| 215 | 20241017 | 150000 | 2701397750 | 29550 | 29600 | 29600 | 29550 | 12 |
| 216 | 20241017 | 145900 | 2701043100 | 29550 | 29650 | 29650 | 29550 | 48 |
| 217 | 20241017 | 145800 | 2699622200 | 29550 | 29600 | 29600 | 29550 | 303 |
| 218 | 20241017 | 145700 | 2690668500 | 29600 | 29600 | 29600 | 29600 | 272 |
| 219 | 20241017 | 145600 | 2682617300 | 29600 | 29600 | 29600 | 29600 | 87 |
| 220 | 20241017 | 145500 | 2680042100 | 29600 | 29600 | 29600 | 29600 | 347 |
| 221 | 20241017 | 145400 | 2669770900 | 29650 | 29650 | 29650 | 29600 | 528 |
| 222 | 20241017 | 145300 | 2654135150 | 29650 | 29700 | 29700 | 29650 | 518 |
| 223 | 20241017 | 145200 | 2638754800 | 29700 | 29700 | 29750 | 29700 | 70 |
| 224 | 20241017 | 145100 | 2636675650 | 29700 | 29700 | 29700 | 29700 | 76 |
| 225 | 20241017 | 145000 | 2634418450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20241017 | 144900 | 2634418450 | 29700 | 29750 | 29750 | 29700 | 9 |
| 227 | 20241017 | 144800 | 2634150750 | 29700 | 29700 | 29700 | 29700 | 109 |
| 228 | 20241017 | 144700 | 2630913450 | 29700 | 29750 | 29750 | 29700 | 51 |
| 229 | 20241017 | 144600 | 2629396250 | 29700 | 29700 | 29750 | 29700 | 81 |
| 230 | 20241017 | 144500 | 2626987150 | 29700 | 29800 | 29800 | 29700 | 7 |
| 231 | 20241017 | 144400 | 2626779050 | 29800 | 29700 | 29800 | 29700 | 438 |
| 232 | 20241017 | 144300 | 2613730250 | 29750 | 29800 | 29800 | 29700 | 174 |
| 233 | 20241017 | 144200 | 2608558900 | 29700 | 29700 | 29700 | 29700 | 6 |
| 234 | 20241017 | 144100 | 2608380700 | 29750 | 29700 | 29750 | 29700 | 211 |
| 235 | 20241017 | 144000 | 2602108450 | 29700 | 29700 | 29800 | 29700 | 261 |
| 236 | 20241017 | 143900 | 2594351000 | 29700 | 29700 | 29750 | 29700 | 19 |
| 237 | 20241017 | 143800 | 2593786650 | 29700 | 29750 | 29750 | 29700 | 30 |
| 238 | 20241017 | 143700 | 2592894650 | 29850 | 29750 | 29850 | 29700 | 107 |
| 239 | 20241017 | 143600 | 2589709900 | 29700 | 29650 | 29700 | 29650 | 610 |
| 240 | 20241017 | 143500 | 2571609700 | 29650 | 29750 | 29750 | 29650 | 2031 |
| 241 | 20241017 | 143400 | 2511269350 | 29750 | 29800 | 29850 | 29750 | 171 |
| 242 | 20241017 | 143300 | 2506173300 | 29850 | 29900 | 29900 | 29850 | 103 |
| 243 | 20241017 | 143200 | 2503098700 | 29900 | 29850 | 29900 | 29850 | 41 |
| 244 | 20241017 | 143100 | 2501874200 | 29850 | 29850 | 29850 | 29850 | 78 |
| 245 | 20241017 | 143000 | 2499545900 | 29900 | 29900 | 29950 | 29900 | 608 |
| 246 | 20241017 | 142900 | 2481366350 | 29950 | 29900 | 29950 | 29900 | 28 |
| 247 | 20241017 | 142800 | 2480527900 | 29950 | 29950 | 29950 | 29900 | 48 |
| 248 | 20241017 | 142700 | 2479090350 | 29900 | 29950 | 29950 | 29900 | 156 |
| 249 | 20241017 | 142600 | 2474418600 | 29950 | 29900 | 29950 | 29900 | 30 |
| 250 | 20241017 | 142500 | 2473520150 | 29950 | 29900 | 29950 | 29900 | 110 |
| 251 | 20241017 | 142400 | 2470228800 | 29950 | 29950 | 29950 | 29900 | 178 |
| 252 | 20241017 | 142300 | 2464898150 | 29950 | 29900 | 29950 | 29900 | 105 |
| 253 | 20241017 | 142200 | 2461755100 | 29950 | 29950 | 29950 | 29900 | 54 |
| 254 | 20241017 | 142100 | 2460137900 | 29900 | 29950 | 29950 | 29900 | 117 |
| 255 | 20241017 | 142000 | 2456634250 | 29950 | 29950 | 29950 | 29900 | 67 |
| 256 | 20241017 | 141900 | 2454628500 | 29950 | 29950 | 29950 | 29900 | 48 |
| 257 | 20241017 | 141800 | 2453190950 | 29900 | 29950 | 29950 | 29900 | 98 |
| 258 | 20241017 | 141700 | 2450259400 | 29900 | 29950 | 29950 | 29900 | 52 |
| 259 | 20241017 | 141600 | 2448702100 | 29900 | 29950 | 29950 | 29900 | 49 |
| 260 | 20241017 | 141500 | 2447234650 | 29900 | 29900 | 29950 | 29900 | 48 |
| 261 | 20241017 | 141400 | 2445798200 | 29950 | 29950 | 30000 | 29950 | 58 |
| 262 | 20241017 | 141300 | 2444059950 | 30000 | 30000 | 30000 | 29950 | 56 |
| 263 | 20241017 | 141200 | 2442380950 | 30000 | 29950 | 30000 | 29950 | 34 |
| 264 | 20241017 | 141100 | 2441361500 | 30000 | 29950 | 30000 | 29850 | 329 |
| 265 | 20241017 | 141000 | 2431506250 | 30000 | 30050 | 30050 | 29950 | 312 |
| 266 | 20241017 | 140900 | 2422146100 | 30000 | 30000 | 30050 | 30000 | 170 |
| 267 | 20241017 | 140800 | 2417043750 | 30050 | 30050 | 30050 | 30000 | 132 |
| 268 | 20241017 | 140700 | 2413077200 | 30050 | 30050 | 30050 | 30000 | 227 |
| 269 | 20241017 | 140600 | 2406256450 | 30050 | 29850 | 30050 | 29850 | 1967 |
| 270 | 20241017 | 140500 | 2347291600 | 29850 | 29900 | 29900 | 29850 | 171 |
| 271 | 20241017 | 140400 | 2342183250 | 29850 | 29850 | 29900 | 29850 | 217 |
| 272 | 20241017 | 140300 | 2335704600 | 29850 | 29850 | 29850 | 29700 | 107 |
| 273 | 20241017 | 140200 | 2332518050 | 29750 | 29800 | 29850 | 29750 | 1175 |
| 274 | 20241017 | 140100 | 2297517350 | 29800 | 29750 | 29800 | 29700 | 76 |
| 275 | 20241017 | 140000 | 2295255000 | 29750 | 29800 | 29800 | 29750 | 796 |
| 276 | 20241017 | 135900 | 2271571650 | 29800 | 29750 | 29800 | 29750 | 71 |
| 277 | 20241017 | 135800 | 2269458150 | 29750 | 29750 | 29750 | 29750 | 218 |
| 278 | 20241017 | 135700 | 2262972650 | 29750 | 29750 | 29750 | 29750 | 25 |
| 279 | 20241017 | 135600 | 2262228900 | 29750 | 29750 | 29750 | 29750 | 87 |
| 280 | 20241017 | 135500 | 2259640650 | 29750 | 29750 | 29750 | 29750 | 23 |
| 281 | 20241017 | 135400 | 2258956400 | 29750 | 29750 | 29800 | 29750 | 160 |
| 282 | 20241017 | 135300 | 2254196200 | 29750 | 29750 | 29750 | 29750 | 67 |
| 283 | 20241017 | 135200 | 2252202950 | 29750 | 29800 | 29800 | 29750 | 267 |
| 284 | 20241017 | 135100 | 2244254200 | 29800 | 29800 | 29850 | 29800 | 128 |
| 285 | 20241017 | 135000 | 2240439700 | 29800 | 29800 | 29800 | 29800 | 89 |
| 286 | 20241017 | 134900 | 2237787500 | 29800 | 29800 | 29800 | 29800 | 27 |
| 287 | 20241017 | 134800 | 2236982900 | 29800 | 29800 | 29800 | 29800 | 69 |
| 288 | 20241017 | 134700 | 2234926700 | 29850 | 29800 | 29850 | 29800 | 41 |
| 289 | 20241017 | 134600 | 2233704600 | 29800 | 29800 | 29850 | 29800 | 50 |
| 290 | 20241017 | 134500 | 2232214550 | 29800 | 29800 | 29800 | 29800 | 124 |
| 291 | 20241017 | 134400 | 2228519350 | 29800 | 29800 | 29800 | 29800 | 141 |
| 292 | 20241017 | 134300 | 2224317550 | 29800 | 29800 | 29800 | 29800 | 166 |
| 293 | 20241017 | 134200 | 2219370750 | 29800 | 29800 | 29800 | 29800 | 35 |
| 294 | 20241017 | 134100 | 2218327750 | 29800 | 29800 | 29800 | 29800 | 2 |
| 295 | 20241017 | 134000 | 2218268150 | 29850 | 29800 | 29850 | 29800 | 60 |
| 296 | 20241017 | 133900 | 2216479650 | 29850 | 29850 | 29850 | 29850 | 69 |
| 297 | 20241017 | 133800 | 2214420000 | 29850 | 29850 | 29850 | 29850 | 44 |
| 298 | 20241017 | 133700 | 2213106600 | 29850 | 29850 | 29850 | 29850 | 556 |
| 299 | 20241017 | 133600 | 2196510000 | 29850 | 29850 | 29850 | 29850 | 230 |
| 300 | 20241017 | 133500 | 2189644500 | 29850 | 29900 | 29900 | 29850 | 5 |
| 301 | 20241017 | 133400 | 2189495100 | 29850 | 29850 | 29850 | 29850 | 2 |
| 302 | 20241017 | 133300 | 2189435400 | 29850 | 29900 | 29900 | 29850 | 349 |
| 303 | 20241017 | 133200 | 2179005700 | 29900 | 29950 | 29950 | 29900 | 15 |
| 304 | 20241017 | 133100 | 2178556550 | 29900 | 29900 | 29900 | 29900 | 1 |
| 305 | 20241017 | 133000 | 2178526650 | 29900 | 29900 | 29900 | 29900 | 62 |
| 306 | 20241017 | 132900 | 2176672850 | 29900 | 29850 | 29900 | 29850 | 183 |
| 307 | 20241017 | 132800 | 2171201200 | 29850 | 29900 | 29900 | 29850 | 13 |
| 308 | 20241017 | 132700 | 2170812650 | 29850 | 29900 | 29900 | 29850 | 137 |
| 309 | 20241017 | 132600 | 2166716900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 310 | 20241017 | 132500 | 2166716900 | 29850 | 29800 | 29900 | 29800 | 268 |
| 311 | 20241017 | 132400 | 2158720700 | 29800 | 29800 | 29850 | 29800 | 521 |
| 312 | 20241017 | 132300 | 2143194800 | 29800 | 29850 | 29850 | 29800 | 5 |
| 313 | 20241017 | 132200 | 2143045700 | 29800 | 29800 | 29800 | 29800 | 11 |
| 314 | 20241017 | 132100 | 2142717900 | 29800 | 29800 | 29800 | 29800 | 3 |
| 315 | 20241017 | 132000 | 2142628500 | 29850 | 29800 | 29850 | 29800 | 214 |
| 316 | 20241017 | 131900 | 2136241900 | 29800 | 29800 | 29800 | 29800 | 49 |
| 317 | 20241017 | 131800 | 2134781700 | 29800 | 29800 | 29800 | 29800 | 183 |
| 318 | 20241017 | 131700 | 2129328300 | 29800 | 29800 | 29800 | 29800 | 24 |
| 319 | 20241017 | 131600 | 2128613100 | 29800 | 29800 | 29850 | 29800 | 57 |
| 320 | 20241017 | 131500 | 2126913950 | 29800 | 29800 | 29850 | 29800 | 80 |
| 321 | 20241017 | 131400 | 2124529750 | 29800 | 29800 | 29800 | 29800 | 27 |
| 322 | 20241017 | 131300 | 2123725150 | 29800 | 29850 | 29850 | 29800 | 28 |
| 323 | 20241017 | 131200 | 2122889950 | 29800 | 29850 | 29850 | 29800 | 85 |
| 324 | 20241017 | 131100 | 2120354050 | 29850 | 29850 | 29850 | 29850 | 73 |
| 325 | 20241017 | 131000 | 2118175000 | 29850 | 29850 | 29850 | 29850 | 126 |
| 326 | 20241017 | 130900 | 2114413900 | 29850 | 29850 | 29850 | 29850 | 30 |
| 327 | 20241017 | 130800 | 2113518400 | 29850 | 29850 | 29850 | 29850 | 131 |
| 328 | 20241017 | 130700 | 2109608050 | 29850 | 29800 | 29850 | 29800 | 27 |
| 329 | 20241017 | 130600 | 2108803400 | 29800 | 29800 | 29800 | 29800 | 1 |
| 330 | 20241017 | 130500 | 2108773600 | 29850 | 29800 | 29850 | 29800 | 29 |
| 331 | 20241017 | 130400 | 2107908400 | 29800 | 29800 | 29800 | 29800 | 2 |
| 332 | 20241017 | 130300 | 2107848800 | 29800 | 29800 | 29800 | 29800 | 1 |
| 333 | 20241017 | 130200 | 2107819000 | 29800 | 29850 | 29850 | 29800 | 219 |
| 334 | 20241017 | 130100 | 2101282500 | 29800 | 29800 | 29800 | 29800 | 1 |
| 335 | 20241017 | 130000 | 2101252700 | 29800 | 29850 | 29850 | 29800 | 197 |
| 336 | 20241017 | 125900 | 2095372350 | 29800 | 29850 | 29850 | 29800 | 183 |
| 337 | 20241017 | 125800 | 2089910200 | 29850 | 29900 | 29900 | 29850 | 11 |
| 338 | 20241017 | 125700 | 2089581350 | 29900 | 29900 | 29900 | 29850 | 54 |
| 339 | 20241017 | 125600 | 2087966800 | 29850 | 29800 | 29850 | 29800 | 170 |
| 340 | 20241017 | 125500 | 2082892350 | 29800 | 29850 | 29850 | 29800 | 26 |
| 341 | 20241017 | 125400 | 2082117500 | 29800 | 29850 | 29850 | 29800 | 42 |
| 342 | 20241017 | 125300 | 2080865400 | 29850 | 29850 | 29850 | 29850 | 1 |
| 343 | 20241017 | 125200 | 2080835550 | 29800 | 29800 | 29900 | 29800 | 39 |
| 344 | 20241017 | 125100 | 2079673200 | 29800 | 29850 | 29850 | 29800 | 218 |
| 345 | 20241017 | 125000 | 2073176650 | 29800 | 29800 | 29800 | 29800 | 5 |
| 346 | 20241017 | 124900 | 2073027650 | 29800 | 29800 | 29850 | 29800 | 55 |
| 347 | 20241017 | 124800 | 2071388550 | 29850 | 29800 | 29850 | 29800 | 20 |
| 348 | 20241017 | 124700 | 2070792050 | 29800 | 29800 | 29800 | 29800 | 271 |
| 349 | 20241017 | 124600 | 2062716250 | 29850 | 29850 | 29850 | 29850 | 144 |
| 350 | 20241017 | 124500 | 2058417850 | 29850 | 29850 | 29850 | 29850 | 137 |
| 351 | 20241017 | 124400 | 2054328400 | 29850 | 29850 | 29850 | 29850 | 425 |
| 352 | 20241017 | 124300 | 2041642150 | 29900 | 29850 | 29900 | 29850 | 57 |
| 353 | 20241017 | 124200 | 2039940150 | 29850 | 29850 | 29850 | 29850 | 32 |
| 354 | 20241017 | 124100 | 2038984950 | 29850 | 29850 | 29850 | 29850 | 27 |
| 355 | 20241017 | 124000 | 2038179000 | 29850 | 29850 | 29850 | 29850 | 34 |
| 356 | 20241017 | 123900 | 2037164100 | 29900 | 29900 | 29900 | 29850 | 43 |
| 357 | 20241017 | 123800 | 2035879900 | 29850 | 29850 | 29850 | 29850 | 146 |
| 358 | 20241017 | 123700 | 2031521800 | 29850 | 29850 | 29850 | 29850 | 184 |
| 359 | 20241017 | 123600 | 2026029400 | 29850 | 29900 | 29900 | 29850 | 7 |
| 360 | 20241017 | 123500 | 2025820150 | 29900 | 29900 | 29900 | 29900 | 45 |
| 361 | 20241017 | 123400 | 2024474650 | 29900 | 29950 | 29950 | 29900 | 41 |
| 362 | 20241017 | 123300 | 2023248200 | 29900 | 29950 | 29950 | 29900 | 21 |
| 363 | 20241017 | 123200 | 2022619300 | 29950 | 29850 | 29950 | 29850 | 64 |
| 364 | 20241017 | 123100 | 2020702700 | 29850 | 29900 | 29950 | 29850 | 110 |
| 365 | 20241017 | 123000 | 2017409200 | 29950 | 29900 | 29950 | 29900 | 501 |
| 366 | 20241017 | 122900 | 2002429250 | 29900 | 30000 | 30000 | 29900 | 81 |
| 367 | 20241017 | 122800 | 2000002850 | 29850 | 29950 | 30000 | 29850 | 1251 |
| 368 | 20241017 | 122700 | 1962561250 | 29900 | 29900 | 29900 | 29900 | 110 |
| 369 | 20241017 | 122600 | 1959272250 | 29900 | 29900 | 29900 | 29850 | 89 |
| 370 | 20241017 | 122500 | 1956611250 | 29900 | 29900 | 29900 | 29850 | 527 |
| 371 | 20241017 | 122400 | 1940854400 | 29900 | 29950 | 29950 | 29900 | 245 |
| 372 | 20241017 | 122300 | 1933520350 | 29900 | 29950 | 29950 | 29900 | 15 |
| 373 | 20241017 | 122200 | 1933071800 | 29900 | 29900 | 29900 | 29900 | 3 |
| 374 | 20241017 | 122100 | 1932982100 | 29900 | 29950 | 29950 | 29900 | 137 |
| 375 | 20241017 | 122000 | 1928880950 | 29950 | 29950 | 29950 | 29900 | 34 |
| 376 | 20241017 | 121900 | 1927863150 | 29900 | 29900 | 29900 | 29900 | 32 |
| 377 | 20241017 | 121800 | 1926906350 | 29850 | 29900 | 29900 | 29850 | 352 |
| 378 | 20241017 | 121700 | 1916381650 | 29850 | 29750 | 29850 | 29750 | 329 |
| 379 | 20241017 | 121600 | 1906561900 | 29800 | 29800 | 29800 | 29750 | 165 |
| 380 | 20241017 | 121500 | 1901644950 | 29750 | 29750 | 29750 | 29750 | 25 |
| 381 | 20241017 | 121400 | 1900901200 | 29750 | 29800 | 29800 | 29750 | 42 |
| 382 | 20241017 | 121300 | 1899650800 | 29800 | 29800 | 29850 | 29800 | 83 |
| 383 | 20241017 | 121200 | 1897177200 | 29800 | 29800 | 29800 | 29800 | 59 |
| 384 | 20241017 | 121100 | 1895419000 | 29800 | 29800 | 29800 | 29800 | 10 |
| 385 | 20241017 | 121000 | 1895121000 | 29800 | 29850 | 29850 | 29800 | 105 |
| 386 | 20241017 | 120900 | 1891991750 | 29850 | 29800 | 29850 | 29800 | 22 |
| 387 | 20241017 | 120800 | 1891335500 | 29850 | 29850 | 29850 | 29800 | 94 |
| 388 | 20241017 | 120700 | 1888530050 | 29850 | 29800 | 29850 | 29800 | 7 |
| 389 | 20241017 | 120600 | 1888321200 | 29850 | 29800 | 29850 | 29800 | 228 |
| 390 | 20241017 | 120500 | 1881526650 | 29800 | 29850 | 29850 | 29800 | 5 |
| 391 | 20241017 | 120400 | 1881377550 | 29850 | 29800 | 29850 | 29800 | 198 |
| 392 | 20241017 | 120300 | 1875476600 | 29800 | 29800 | 29850 | 29750 | 195 |
| 393 | 20241017 | 120200 | 1869658550 | 29850 | 29800 | 29850 | 29800 | 15 |
| 394 | 20241017 | 120100 | 1869211400 | 29800 | 29750 | 29800 | 29750 | 366 |
| 395 | 20241017 | 120000 | 1858312200 | 29800 | 29800 | 29800 | 29750 | 94 |
| 396 | 20241017 | 115900 | 1855514050 | 29750 | 29750 | 29750 | 29750 | 7 |
| 397 | 20241017 | 115800 | 1855305800 | 29750 | 29750 | 29750 | 29750 | 24 |
| 398 | 20241017 | 115700 | 1854591800 | 29750 | 29800 | 29800 | 29750 | 29 |
| 399 | 20241017 | 115600 | 1853728050 | 29800 | 29800 | 29800 | 29750 | 273 |
| 400 | 20241017 | 115500 | 1845595350 | 29800 | 29900 | 29900 | 29800 | 115 |
| 401 | 20241017 | 115400 | 1842164250 | 29850 | 29900 | 29900 | 29850 | 58 |
| 402 | 20241017 | 115300 | 1840430700 | 29850 | 29850 | 29850 | 29850 | 86 |
| 403 | 20241017 | 115200 | 1837863600 | 29850 | 29850 | 29850 | 29850 | 9 |
| 404 | 20241017 | 115100 | 1837594950 | 29850 | 29850 | 29850 | 29850 | 2 |
| 405 | 20241017 | 115000 | 1837535250 | 29900 | 29850 | 29900 | 29850 | 64 |
| 406 | 20241017 | 114900 | 1835621700 | 29850 | 29900 | 29900 | 29850 | 251 |
| 407 | 20241017 | 114800 | 1828128800 | 29850 | 29850 | 29850 | 29850 | 1 |
| 408 | 20241017 | 114700 | 1828098950 | 29850 | 29850 | 29900 | 29850 | 16 |
| 409 | 20241017 | 114600 | 1827621150 | 29850 | 29850 | 29850 | 29850 | 11 |
| 410 | 20241017 | 114500 | 1827292800 | 29850 | 29900 | 29900 | 29850 | 12 |
| 411 | 20241017 | 114400 | 1826934050 | 29850 | 29900 | 29900 | 29850 | 130 |
| 412 | 20241017 | 114300 | 1823047100 | 29850 | 29850 | 29850 | 29850 | 11 |
| 413 | 20241017 | 114200 | 1822718750 | 29800 | 29800 | 29800 | 29800 | 9 |
| 414 | 20241017 | 114100 | 1822450550 | 29800 | 29800 | 29800 | 29800 | 100 |
| 415 | 20241017 | 114000 | 1819470550 | 29800 | 29800 | 29950 | 29800 | 106 |
| 416 | 20241017 | 113900 | 1816301650 | 29900 | 29800 | 29900 | 29750 | 1542 |
| 417 | 20241017 | 113800 | 1770228750 | 29750 | 29750 | 29800 | 29750 | 48 |
| 418 | 20241017 | 113700 | 1768799400 | 29750 | 29750 | 29800 | 29750 | 21 |
| 419 | 20241017 | 113600 | 1768174550 | 29750 | 29750 | 29750 | 29750 | 1 |
| 420 | 20241017 | 113500 | 1768144800 | 29800 | 29800 | 29850 | 29800 | 396 |
| 421 | 20241017 | 113400 | 1756343950 | 29800 | 29800 | 29800 | 29800 | 1 |
| 422 | 20241017 | 113300 | 1756314150 | 29850 | 29800 | 29900 | 29800 | 333 |
| 423 | 20241017 | 113200 | 1746374000 | 29800 | 29800 | 29800 | 29800 | 110 |
| 424 | 20241017 | 113100 | 1743096000 | 29800 | 29850 | 29850 | 29800 | 15 |
| 425 | 20241017 | 113000 | 1742648300 | 29850 | 29850 | 29850 | 29850 | 1 |
| 426 | 20241017 | 112900 | 1742618450 | 29800 | 29800 | 29850 | 29800 | 485 |
| 427 | 20241017 | 112800 | 1728141650 | 29800 | 29800 | 29800 | 29800 | 37 |
| 428 | 20241017 | 112700 | 1727039050 | 29850 | 29800 | 29850 | 29800 | 26 |
| 429 | 20241017 | 112600 | 1726263250 | 29850 | 29900 | 29900 | 29850 | 44 |
| 430 | 20241017 | 112500 | 1724949300 | 29800 | 29800 | 29800 | 29800 | 102 |
| 431 | 20241017 | 112400 | 1721909700 | 29850 | 29850 | 29900 | 29850 | 187 |
| 432 | 20241017 | 112300 | 1716318500 | 29800 | 29850 | 29850 | 29800 | 80 |
| 433 | 20241017 | 112200 | 1713931000 | 29800 | 29800 | 29800 | 29800 | 21 |
| 434 | 20241017 | 112100 | 1713305200 | 29800 | 29750 | 29850 | 29750 | 77 |
| 435 | 20241017 | 112000 | 1711010050 | 29750 | 29750 | 29750 | 29750 | 2 |
| 436 | 20241017 | 111900 | 1710950550 | 29800 | 29750 | 29800 | 29750 | 206 |
| 437 | 20241017 | 111800 | 1704814900 | 29800 | 29700 | 29800 | 29700 | 47 |
| 438 | 20241017 | 111700 | 1703417900 | 29700 | 29700 | 29700 | 29700 | 34 |
| 439 | 20241017 | 111600 | 1702408100 | 29750 | 29700 | 29800 | 29700 | 80 |
| 440 | 20241017 | 111500 | 1700028550 | 29700 | 29700 | 29750 | 29700 | 226 |
| 441 | 20241017 | 111400 | 1693316250 | 29750 | 29750 | 29800 | 29750 | 50 |
| 442 | 20241017 | 111300 | 1691828600 | 29750 | 29750 | 29750 | 29750 | 234 |
| 443 | 20241017 | 111200 | 1684867100 | 29800 | 29800 | 29850 | 29800 | 1258 |
| 444 | 20241017 | 111100 | 1647377200 | 29850 | 29850 | 29900 | 29850 | 1267 |
| 445 | 20241017 | 111000 | 1609550550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 446 | 20241017 | 110900 | 1609550550 | 29850 | 29850 | 29850 | 29850 | 12 |
| 447 | 20241017 | 110800 | 1609192350 | 29850 | 29900 | 29900 | 29850 | 93 |
| 448 | 20241017 | 110700 | 1606413250 | 29850 | 29850 | 29850 | 29850 | 6 |
| 449 | 20241017 | 110600 | 1606234150 | 29850 | 29850 | 29900 | 29850 | 22 |
| 450 | 20241017 | 110500 | 1605576900 | 29850 | 29850 | 29850 | 29850 | 71 |
| 451 | 20241017 | 110400 | 1603457550 | 29850 | 29900 | 29900 | 29850 | 99 |
| 452 | 20241017 | 110300 | 1600498500 | 29900 | 29850 | 29900 | 29850 | 261 |
| 453 | 20241017 | 110200 | 1592694750 | 29850 | 29850 | 29850 | 29850 | 3 |
| 454 | 20241017 | 110100 | 1592605200 | 29900 | 29850 | 29900 | 29850 | 19 |
| 455 | 20241017 | 110000 | 1592037550 | 29850 | 29850 | 29850 | 29850 | 1 |
| 456 | 20241017 | 105900 | 1592007700 | 29900 | 29900 | 29900 | 29900 | 486 |
| 457 | 20241017 | 105800 | 1577476300 | 29900 | 29850 | 29900 | 29850 | 69 |
| 458 | 20241017 | 105700 | 1575413750 | 29900 | 29900 | 29900 | 29900 | 164 |
| 459 | 20241017 | 105600 | 1570510150 | 29900 | 29900 | 29950 | 29900 | 269 |
| 460 | 20241017 | 105500 | 1562466500 | 29900 | 29850 | 29900 | 29850 | 304 |
| 461 | 20241017 | 105400 | 1553377400 | 29850 | 29850 | 29850 | 29850 | 5 |
| 462 | 20241017 | 105300 | 1553228150 | 29850 | 29850 | 29850 | 29850 | 140 |
| 463 | 20241017 | 105200 | 1549049150 | 29850 | 29850 | 29900 | 29850 | 281 |
| 464 | 20241017 | 105100 | 1540647700 | 29900 | 29900 | 29900 | 29900 | 60 |
| 465 | 20241017 | 105000 | 1538853700 | 29950 | 29900 | 29950 | 29850 | 2673 |
| 466 | 20241017 | 104900 | 1458889700 | 29900 | 29850 | 29900 | 29850 | 2106 |
| 467 | 20241017 | 104800 | 1395954300 | 29850 | 29800 | 29850 | 29800 | 578 |
| 468 | 20241017 | 104700 | 1378720400 | 29800 | 29800 | 29800 | 29750 | 29 |
| 469 | 20241017 | 104600 | 1377856650 | 29750 | 29750 | 29750 | 29750 | 228 |
| 470 | 20241017 | 104500 | 1371073650 | 29700 | 29700 | 29700 | 29700 | 121 |
| 471 | 20241017 | 104400 | 1367479950 | 29600 | 29650 | 29650 | 29600 | 335 |
| 472 | 20241017 | 104300 | 1357547600 | 29650 | 29650 | 29700 | 29650 | 14 |
| 473 | 20241017 | 104200 | 1357131950 | 29650 | 29700 | 29750 | 29650 | 100 |
| 474 | 20241017 | 104100 | 1354162000 | 29700 | 29700 | 29750 | 29700 | 84 |
| 475 | 20241017 | 104000 | 1351667050 | 29700 | 29650 | 29700 | 29650 | 1225 |
| 476 | 20241017 | 103900 | 1315308300 | 29600 | 29600 | 29600 | 29600 | 56 |
| 477 | 20241017 | 103800 | 1313650700 | 29600 | 29600 | 29600 | 29600 | 11 |
| 478 | 20241017 | 103700 | 1313325100 | 29650 | 29600 | 29650 | 29600 | 14 |
| 479 | 20241017 | 103600 | 1312910100 | 29600 | 29550 | 29650 | 29550 | 209 |
| 480 | 20241017 | 103500 | 1306723950 | 29550 | 29550 | 29600 | 29550 | 41 |
| 481 | 20241017 | 103400 | 1305512250 | 29550 | 29600 | 29600 | 29550 | 72 |
| 482 | 20241017 | 103300 | 1303383400 | 29550 | 29550 | 29600 | 29550 | 63 |
| 483 | 20241017 | 103200 | 1301521650 | 29550 | 29550 | 29600 | 29550 | 18 |
| 484 | 20241017 | 103100 | 1300989250 | 29550 | 29550 | 29600 | 29550 | 321 |
| 485 | 20241017 | 103000 | 1291503650 | 29550 | 29550 | 29600 | 29550 | 201 |
| 486 | 20241017 | 102900 | 1285561600 | 29600 | 29600 | 29600 | 29550 | 154 |
| 487 | 20241017 | 102800 | 1281005700 | 29600 | 29600 | 29600 | 29550 | 168 |
| 488 | 20241017 | 102700 | 1276034300 | 29550 | 29600 | 29600 | 29550 | 78 |
| 489 | 20241017 | 102600 | 1273727700 | 29550 | 29550 | 29600 | 29550 | 78 |
| 490 | 20241017 | 102500 | 1271421900 | 29600 | 29550 | 29600 | 29550 | 48 |
| 491 | 20241017 | 102400 | 1270002350 | 29600 | 29550 | 29600 | 29550 | 69 |
| 492 | 20241017 | 102300 | 1267963250 | 29550 | 29550 | 29550 | 29550 | 11 |
| 493 | 20241017 | 102200 | 1267638200 | 29550 | 29500 | 29550 | 29500 | 251 |
| 494 | 20241017 | 102100 | 1260223750 | 29500 | 29500 | 29550 | 29500 | 84 |
| 495 | 20241017 | 102000 | 1257744100 | 29500 | 29500 | 29500 | 29500 | 37 |
| 496 | 20241017 | 101900 | 1256652600 | 29500 | 29450 | 29500 | 29450 | 183 |
| 497 | 20241017 | 101800 | 1251257000 | 29500 | 29500 | 29550 | 29450 | 327 |
| 498 | 20241017 | 101700 | 1241610050 | 29550 | 29450 | 29550 | 29450 | 104 |
| 499 | 20241017 | 101600 | 1238543750 | 29550 | 29450 | 29550 | 29450 | 191 |
| 500 | 20241017 | 101500 | 1232909650 | 29450 | 29500 | 29500 | 29450 | 402 |
| 501 | 20241017 | 101400 | 1221050750 | 29500 | 29550 | 29550 | 29500 | 165 |
| 502 | 20241017 | 101300 | 1216177050 | 29500 | 29550 | 29550 | 29500 | 33 |
| 503 | 20241017 | 101200 | 1215203050 | 29500 | 29550 | 29550 | 29500 | 93 |
| 504 | 20241017 | 101100 | 1212455250 | 29500 | 29500 | 29500 | 29500 | 188 |
| 505 | 20241017 | 101000 | 1206909250 | 29500 | 29500 | 29550 | 29500 | 61 |
| 506 | 20241017 | 100900 | 1205109600 | 29500 | 29500 | 29500 | 29500 | 26 |
| 507 | 20241017 | 100800 | 1204342600 | 29500 | 29500 | 29550 | 29500 | 145 |
| 508 | 20241017 | 100700 | 1200059450 | 29500 | 29500 | 29550 | 29500 | 266 |
| 509 | 20241017 | 100600 | 1192211700 | 29500 | 29500 | 29500 | 29500 | 76 |
| 510 | 20241017 | 100500 | 1189969700 | 29500 | 29500 | 29550 | 29500 | 77 |
| 511 | 20241017 | 100400 | 1187698100 | 29500 | 29550 | 29550 | 29500 | 186 |
| 512 | 20241017 | 100300 | 1182202300 | 29550 | 29600 | 29600 | 29550 | 50 |
| 513 | 20241017 | 100200 | 1180724250 | 29550 | 29550 | 29550 | 29500 | 42 |
| 514 | 20241017 | 100100 | 1179483600 | 29500 | 29550 | 29550 | 29500 | 334 |
| 515 | 20241017 | 100000 | 1169615150 | 29550 | 29550 | 29550 | 29550 | 5 |
| 516 | 20241017 | 095900 | 1169467400 | 29550 | 29550 | 29550 | 29550 | 9 |
| 517 | 20241017 | 095800 | 1169201450 | 29550 | 29500 | 29550 | 29500 | 371 |
| 518 | 20241017 | 095700 | 1158244300 | 29500 | 29500 | 29500 | 29500 | 63 |
| 519 | 20241017 | 095600 | 1156385800 | 29500 | 29500 | 29500 | 29500 | 107 |
| 520 | 20241017 | 095500 | 1153229300 | 29500 | 29500 | 29500 | 29500 | 92 |
| 521 | 20241017 | 095400 | 1150515300 | 29500 | 29500 | 29500 | 29500 | 174 |
| 522 | 20241017 | 095300 | 1145382300 | 29500 | 29450 | 29550 | 29450 | 190 |
| 523 | 20241017 | 095200 | 1139785300 | 29500 | 29450 | 29500 | 29450 | 525 |
| 524 | 20241017 | 095100 | 1124304100 | 29450 | 29500 | 29500 | 29450 | 96 |
| 525 | 20241017 | 095000 | 1121472150 | 29500 | 29500 | 29500 | 29500 | 16 |
| 526 | 20241017 | 094900 | 1121000150 | 29450 | 29450 | 29450 | 29450 | 1935 |
| 527 | 20241017 | 094800 | 1064014400 | 29450 | 29450 | 29500 | 29450 | 429 |
| 528 | 20241017 | 094700 | 1051379800 | 29500 | 29500 | 29600 | 29500 | 385 |
| 529 | 20241017 | 094600 | 1040017150 | 29500 | 29600 | 29600 | 29500 | 53 |
| 530 | 20241017 | 094500 | 1038453350 | 29500 | 29550 | 29550 | 29500 | 174 |
| 531 | 20241017 | 094400 | 1033311900 | 29550 | 29550 | 29550 | 29550 | 32 |
| 532 | 20241017 | 094300 | 1032366300 | 29500 | 29450 | 29500 | 29450 | 122 |
| 533 | 20241017 | 094200 | 1028767600 | 29450 | 29500 | 29500 | 29450 | 67 |
| 534 | 20241017 | 094100 | 1026791250 | 29500 | 29500 | 29500 | 29450 | 112 |
| 535 | 20241017 | 094000 | 1023487550 | 29500 | 29450 | 29500 | 29450 | 621 |
| 536 | 20241017 | 093900 | 1005180700 | 29450 | 29500 | 29500 | 29450 | 285 |
| 537 | 20241017 | 093800 | 996786200 | 29500 | 29500 | 29500 | 29450 | 584 |
| 538 | 20241017 | 093700 | 979576250 | 29500 | 29500 | 29550 | 29500 | 135 |
| 539 | 20241017 | 093600 | 975593250 | 29500 | 29500 | 29500 | 29500 | 558 |
| 540 | 20241017 | 093500 | 959132250 | 29500 | 29550 | 29550 | 29500 | 610 |
| 541 | 20241017 | 093400 | 941133800 | 29550 | 29550 | 29600 | 29550 | 173 |
| 542 | 20241017 | 093300 | 936021100 | 29550 | 29550 | 29650 | 29550 | 1077 |
| 543 | 20241017 | 093200 | 904157450 | 29550 | 29550 | 29600 | 29550 | 623 |
| 544 | 20241017 | 093100 | 885747500 | 29550 | 29600 | 29600 | 29550 | 75 |
| 545 | 20241017 | 093000 | 883528150 | 29600 | 29650 | 29700 | 29600 | 155 |
| 546 | 20241017 | 092900 | 878931800 | 29700 | 29550 | 29700 | 29550 | 662 |
| 547 | 20241017 | 092800 | 859305750 | 29550 | 29600 | 29650 | 29550 | 373 |
| 548 | 20241017 | 092700 | 848264950 | 29650 | 29650 | 29650 | 29600 | 108 |
| 549 | 20241017 | 092600 | 845064800 | 29650 | 29650 | 29650 | 29550 | 488 |
| 550 | 20241017 | 092500 | 830612450 | 29600 | 29650 | 29650 | 29600 | 105 |
| 551 | 20241017 | 092400 | 827504250 | 29650 | 29600 | 29650 | 29600 | 78 |
| 552 | 20241017 | 092300 | 825191750 | 29650 | 29450 | 29650 | 29450 | 72 |
| 553 | 20241017 | 092200 | 823070950 | 29450 | 29550 | 29600 | 29450 | 722 |
| 554 | 20241017 | 092100 | 801712150 | 29450 | 29450 | 29600 | 29350 | 7825 |
| 555 | 20241017 | 092000 | 571718950 | 29450 | 29600 | 29650 | 29450 | 5516 |
| 556 | 20241017 | 091900 | 409062700 | 29650 | 29650 | 29700 | 29600 | 328 |
| 557 | 20241017 | 091800 | 399339750 | 29700 | 29650 | 29700 | 29650 | 324 |
| 558 | 20241017 | 091700 | 389733050 | 29650 | 29700 | 29800 | 29650 | 962 |
| 559 | 20241017 | 091600 | 361175700 | 29700 | 29750 | 29800 | 29700 | 134 |
| 560 | 20241017 | 091500 | 357189150 | 29750 | 29800 | 29800 | 29750 | 126 |
| 561 | 20241017 | 091400 | 353440350 | 29800 | 29750 | 29800 | 29700 | 738 |
| 562 | 20241017 | 091300 | 331461800 | 29700 | 29700 | 29700 | 29650 | 761 |
| 563 | 20241017 | 091200 | 308883700 | 29750 | 29650 | 29800 | 29650 | 430 |
| 564 | 20241017 | 091100 | 296100100 | 29700 | 29700 | 29750 | 29650 | 1042 |
| 565 | 20241017 | 091000 | 265173700 | 29700 | 29750 | 29800 | 29650 | 962 |
| 566 | 20241017 | 090900 | 236587800 | 29750 | 29850 | 29850 | 29750 | 1938 |
| 567 | 20241017 | 090800 | 178821500 | 29850 | 29900 | 29900 | 29850 | 384 |
| 568 | 20241017 | 090700 | 167342500 | 29850 | 29900 | 29950 | 29850 | 733 |
| 569 | 20241017 | 090600 | 145440450 | 29900 | 29900 | 29900 | 29850 | 318 |
| 570 | 20241017 | 090500 | 135943000 | 29900 | 29900 | 29900 | 29800 | 439 |
| 571 | 20241017 | 090400 | 122836150 | 29850 | 29900 | 29900 | 29850 | 678 |
| 572 | 20241017 | 090300 | 102566250 | 29900 | 29950 | 29950 | 29900 | 595 |
| 573 | 20241017 | 090200 | 84770100 | 29950 | 30000 | 30000 | 29900 | 590 |
| 574 | 20241017 | 090100 | 67120250 | 30000 | 30000 | 30000 | 29950 | 430 |
| 575 | 20241017 | 090000 | 54226500 | 30050 | 30100 | 30100 | 30050 | 1802 |