31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 184300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 3158 |
| 3 | 20241007 | 184200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 4 | 20241007 | 184100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 5 | 20241007 | 184000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 6 | 20241007 | 183900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 7 | 20241007 | 183800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 8 | 20241007 | 183700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 9 | 20241007 | 183600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 10 | 20241007 | 183500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 11 | 20241007 | 183400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 12 | 20241007 | 183300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 13 | 20241007 | 183200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 14 | 20241007 | 183100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 15 | 20241007 | 183000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 16 | 20241007 | 182900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 17 | 20241007 | 182800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 18 | 20241007 | 182700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 19 | 20241007 | 182600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 20 | 20241007 | 182500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 21 | 20241007 | 182400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 22 | 20241007 | 182300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 23 | 20241007 | 182200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 24 | 20241007 | 182100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 25 | 20241007 | 182000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 26 | 20241007 | 181900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 27 | 20241007 | 181800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 28 | 20241007 | 181700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 29 | 20241007 | 181600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 30 | 20241007 | 181500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 31 | 20241007 | 181400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 32 | 20241007 | 181300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 3158 |
| 33 | 20241007 | 181200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 34 | 20241007 | 181100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 35 | 20241007 | 181000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 36 | 20241007 | 180900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 37 | 20241007 | 180800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 38 | 20241007 | 180700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 39 | 20241007 | 180600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 40 | 20241007 | 180500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 41 | 20241007 | 180400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 42 | 20241007 | 180300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 43 | 20241007 | 180200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 44 | 20241007 | 180100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 45 | 20241007 | 180000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 46 | 20241007 | 175900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 47 | 20241007 | 175800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 48 | 20241007 | 175700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 49 | 20241007 | 175600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 50 | 20241007 | 175500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 51 | 20241007 | 175400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 52 | 20241007 | 175300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 53 | 20241007 | 175200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 54 | 20241007 | 175100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 55 | 20241007 | 175000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 56 | 20241007 | 174900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 57 | 20241007 | 174800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 58 | 20241007 | 174700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 59 | 20241007 | 174600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 60 | 20241007 | 174500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 61 | 20241007 | 174400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 62 | 20241007 | 174300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 3158 |
| 63 | 20241007 | 174200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 64 | 20241007 | 174100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 65 | 20241007 | 174000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 66 | 20241007 | 173900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 67 | 20241007 | 173800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 68 | 20241007 | 173700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 69 | 20241007 | 173600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 70 | 20241007 | 173500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 71 | 20241007 | 173400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 72 | 20241007 | 173300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 73 | 20241007 | 173200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 74 | 20241007 | 173100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 75 | 20241007 | 173000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 76 | 20241007 | 172900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 77 | 20241007 | 172800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 78 | 20241007 | 172700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 79 | 20241007 | 172600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 80 | 20241007 | 172500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 81 | 20241007 | 172400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 82 | 20241007 | 172300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 83 | 20241007 | 172200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 84 | 20241007 | 172100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 85 | 20241007 | 172000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 86 | 20241007 | 171900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 87 | 20241007 | 171800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 88 | 20241007 | 171700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 89 | 20241007 | 171600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 90 | 20241007 | 171500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 91 | 20241007 | 171400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 92 | 20241007 | 171300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 3158 |
| 93 | 20241007 | 171200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 94 | 20241007 | 171100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 95 | 20241007 | 171000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 96 | 20241007 | 170900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 97 | 20241007 | 170800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 98 | 20241007 | 170700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 99 | 20241007 | 170600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 100 | 20241007 | 170500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 101 | 20241007 | 170400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 102 | 20241007 | 170300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 103 | 20241007 | 170200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 104 | 20241007 | 170100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 105 | 20241007 | 170000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 106 | 20241007 | 165900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 107 | 20241007 | 165800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 108 | 20241007 | 165700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 109 | 20241007 | 165600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 110 | 20241007 | 165500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 111 | 20241007 | 165400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 112 | 20241007 | 165300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 113 | 20241007 | 165200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 114 | 20241007 | 165100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 115 | 20241007 | 165000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 116 | 20241007 | 164900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 117 | 20241007 | 164800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 118 | 20241007 | 164700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 119 | 20241007 | 164600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 120 | 20241007 | 164500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 121 | 20241007 | 164400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 122 | 20241007 | 164300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 3158 |
| 123 | 20241007 | 164200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 124 | 20241007 | 164100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 125 | 20241007 | 164000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 126 | 20241007 | 163900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 127 | 20241007 | 163800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 128 | 20241007 | 163700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 129 | 20241007 | 163600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 130 | 20241007 | 163500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 131 | 20241007 | 163400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 132 | 20241007 | 163300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 133 | 20241007 | 163200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 134 | 20241007 | 163100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 135 | 20241007 | 163000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 136 | 20241007 | 162900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 137 | 20241007 | 162800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 138 | 20241007 | 162700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 139 | 20241007 | 162600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 140 | 20241007 | 162500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 141 | 20241007 | 162400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 142 | 20241007 | 162300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 143 | 20241007 | 162200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 144 | 20241007 | 162100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 145 | 20241007 | 162000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 146 | 20241007 | 161900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 147 | 20241007 | 161800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 148 | 20241007 | 161700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 149 | 20241007 | 161600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 150 | 20241007 | 161500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 151 | 20241007 | 161400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 152 | 20241007 | 161300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 3158 |
| 153 | 20241007 | 161200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 154 | 20241007 | 161100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 155 | 20241007 | 161000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 156 | 20241007 | 160900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 157 | 20241007 | 160800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 158 | 20241007 | 160700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 159 | 20241007 | 160600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 160 | 20241007 | 160500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 161 | 20241007 | 160400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 162 | 20241007 | 160300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 163 | 20241007 | 160200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 164 | 20241007 | 160100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 165 | 20241007 | 160000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 166 | 20241007 | 155900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 167 | 20241007 | 155800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 168 | 20241007 | 155700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 169 | 20241007 | 155600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 170 | 20241007 | 155500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 171 | 20241007 | 155400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 172 | 20241007 | 155300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 173 | 20241007 | 155200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 174 | 20241007 | 155100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 175 | 20241007 | 155000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 176 | 20241007 | 154900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 177 | 20241007 | 154800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 178 | 20241007 | 154700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 179 | 20241007 | 154600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 180 | 20241007 | 154500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 181 | 20241007 | 154400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 182 | 20241007 | 154300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 3158 |
| 183 | 20241007 | 154200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 184 | 20241007 | 154100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 185 | 20241007 | 154000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 186 | 20241007 | 153900 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 187 | 20241007 | 153800 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 188 | 20241007 | 153700 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 189 | 20241007 | 153600 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 190 | 20241007 | 153500 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 191 | 20241007 | 153400 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 192 | 20241007 | 153300 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 193 | 20241007 | 153200 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 194 | 20241007 | 153100 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 0 |
| 195 | 20241007 | 153000 | 2455865510 | 10600 | 10600 | 10600 | 10600 | 3158 |
| 196 | 20241007 | 152900 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 197 | 20241007 | 152800 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 198 | 20241007 | 152700 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 199 | 20241007 | 152600 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 200 | 20241007 | 152500 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 201 | 20241007 | 152400 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 202 | 20241007 | 152300 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 203 | 20241007 | 152200 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 204 | 20241007 | 152100 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 205 | 20241007 | 152000 | 2422390710 | 10570 | 10570 | 10570 | 10570 | 0 |
| 206 | 20241007 | 151900 | 2422390710 | 10570 | 10560 | 10570 | 10550 | 1119 |
| 207 | 20241007 | 151800 | 2410583900 | 10560 | 10560 | 10560 | 10550 | 1235 |
| 208 | 20241007 | 151700 | 2397544180 | 10550 | 10560 | 10560 | 10550 | 1577 |
| 209 | 20241007 | 151600 | 2380899060 | 10560 | 10560 | 10560 | 10550 | 185 |
| 210 | 20241007 | 151500 | 2378946520 | 10570 | 10550 | 10570 | 10550 | 230 |
| 211 | 20241007 | 151400 | 2376519820 | 10570 | 10550 | 10570 | 10550 | 97 |
| 212 | 20241007 | 151300 | 2375496310 | 10550 | 10560 | 10570 | 10550 | 235 |
| 213 | 20241007 | 151200 | 2373015600 | 10560 | 10560 | 10560 | 10560 | 312 |
| 214 | 20241007 | 151100 | 2369720880 | 10560 | 10550 | 10560 | 10550 | 817 |
| 215 | 20241007 | 151000 | 2361094610 | 10560 | 10550 | 10560 | 10550 | 129 |
| 216 | 20241007 | 150900 | 2359733610 | 10560 | 10550 | 10560 | 10550 | 293 |
| 217 | 20241007 | 150800 | 2356642390 | 10550 | 10550 | 10570 | 10550 | 757 |
| 218 | 20241007 | 150700 | 2348655040 | 10560 | 10550 | 10560 | 10550 | 109 |
| 219 | 20241007 | 150600 | 2347504870 | 10550 | 10550 | 10560 | 10550 | 301 |
| 220 | 20241007 | 150500 | 2344328430 | 10550 | 10550 | 10560 | 10550 | 174 |
| 221 | 20241007 | 150400 | 2342492000 | 10550 | 10550 | 10560 | 10550 | 95 |
| 222 | 20241007 | 150300 | 2341489690 | 10550 | 10550 | 10560 | 10550 | 103 |
| 223 | 20241007 | 150200 | 2340403000 | 10560 | 10550 | 10560 | 10550 | 448 |
| 224 | 20241007 | 150100 | 2335673960 | 10550 | 10550 | 10560 | 10550 | 388 |
| 225 | 20241007 | 150000 | 2331580450 | 10550 | 10550 | 10560 | 10550 | 410 |
| 226 | 20241007 | 145900 | 2327252890 | 10550 | 10550 | 10560 | 10540 | 350 |
| 227 | 20241007 | 145800 | 2323559640 | 10550 | 10540 | 10560 | 10540 | 126 |
| 228 | 20241007 | 145700 | 2322230270 | 10540 | 10540 | 10560 | 10540 | 98 |
| 229 | 20241007 | 145600 | 2321197290 | 10540 | 10550 | 10560 | 10540 | 1933 |
| 230 | 20241007 | 145500 | 2300815860 | 10550 | 10550 | 10560 | 10550 | 221 |
| 231 | 20241007 | 145400 | 2298484270 | 10560 | 10550 | 10560 | 10540 | 2561 |
| 232 | 20241007 | 145300 | 2271486270 | 10550 | 10540 | 10560 | 10540 | 151 |
| 233 | 20241007 | 145200 | 2269894620 | 10540 | 10540 | 10560 | 10540 | 18 |
| 234 | 20241007 | 145100 | 2269704860 | 10540 | 10560 | 10560 | 10540 | 2909 |
| 235 | 20241007 | 145000 | 2239002580 | 10560 | 10560 | 10570 | 10560 | 103 |
| 236 | 20241007 | 144900 | 2237914890 | 10560 | 10560 | 10570 | 10560 | 249 |
| 237 | 20241007 | 144800 | 2235284410 | 10560 | 10560 | 10570 | 10560 | 254 |
| 238 | 20241007 | 144700 | 2232601910 | 10560 | 10560 | 10570 | 10560 | 23 |
| 239 | 20241007 | 144600 | 2232359020 | 10560 | 10560 | 10570 | 10560 | 124 |
| 240 | 20241007 | 144500 | 2231049550 | 10560 | 10560 | 10570 | 10560 | 358 |
| 241 | 20241007 | 144400 | 2227266690 | 10560 | 10560 | 10570 | 10560 | 40 |
| 242 | 20241007 | 144300 | 2226844260 | 10560 | 10570 | 10580 | 10560 | 611 |
| 243 | 20241007 | 144200 | 2220389610 | 10570 | 10560 | 10570 | 10560 | 926 |
| 244 | 20241007 | 144100 | 2210601890 | 10560 | 10570 | 10570 | 10560 | 189 |
| 245 | 20241007 | 144000 | 2208605690 | 10570 | 10560 | 10570 | 10560 | 716 |
| 246 | 20241007 | 143900 | 2201042910 | 10560 | 10580 | 10580 | 10560 | 3426 |
| 247 | 20241007 | 143800 | 2164828540 | 10580 | 10570 | 10590 | 10570 | 127 |
| 248 | 20241007 | 143700 | 2163485930 | 10570 | 10580 | 10590 | 10570 | 317 |
| 249 | 20241007 | 143600 | 2160132210 | 10580 | 10580 | 10590 | 10580 | 160 |
| 250 | 20241007 | 143500 | 2158439390 | 10580 | 10580 | 10580 | 10580 | 29 |
| 251 | 20241007 | 143400 | 2158132570 | 10580 | 10580 | 10590 | 10580 | 133 |
| 252 | 20241007 | 143300 | 2156725400 | 10580 | 10580 | 10590 | 10580 | 45 |
| 253 | 20241007 | 143200 | 2156249280 | 10590 | 10590 | 10600 | 10580 | 153 |
| 254 | 20241007 | 143100 | 2154629110 | 10590 | 10590 | 10600 | 10590 | 301 |
| 255 | 20241007 | 143000 | 2151441500 | 10590 | 10590 | 10590 | 10590 | 704 |
| 256 | 20241007 | 142900 | 2143986140 | 10590 | 10590 | 10600 | 10590 | 60 |
| 257 | 20241007 | 142800 | 2143350720 | 10590 | 10590 | 10600 | 10590 | 284 |
| 258 | 20241007 | 142700 | 2140343110 | 10590 | 10590 | 10600 | 10590 | 42 |
| 259 | 20241007 | 142600 | 2139898320 | 10590 | 10590 | 10600 | 10590 | 397 |
| 260 | 20241007 | 142500 | 2135692050 | 10590 | 10590 | 10590 | 10590 | 147 |
| 261 | 20241007 | 142400 | 2134135320 | 10600 | 10590 | 10600 | 10590 | 214 |
| 262 | 20241007 | 142300 | 2131868980 | 10590 | 10590 | 10600 | 10590 | 206 |
| 263 | 20241007 | 142200 | 2129687390 | 10590 | 10590 | 10600 | 10590 | 278 |
| 264 | 20241007 | 142100 | 2126743240 | 10590 | 10590 | 10600 | 10590 | 61 |
| 265 | 20241007 | 142000 | 2126097020 | 10590 | 10590 | 10590 | 10590 | 26 |
| 266 | 20241007 | 141900 | 2125821680 | 10590 | 10590 | 10600 | 10590 | 62 |
| 267 | 20241007 | 141800 | 2125165080 | 10590 | 10590 | 10600 | 10590 | 44 |
| 268 | 20241007 | 141700 | 2124699110 | 10600 | 10590 | 10600 | 10590 | 126 |
| 269 | 20241007 | 141600 | 2123364640 | 10590 | 10590 | 10610 | 10590 | 74 |
| 270 | 20241007 | 141500 | 2122580840 | 10590 | 10590 | 10590 | 10590 | 355 |
| 271 | 20241007 | 141400 | 2118821390 | 10590 | 10590 | 10610 | 10590 | 53 |
| 272 | 20241007 | 141300 | 2118259890 | 10590 | 10590 | 10610 | 10590 | 1848 |
| 273 | 20241007 | 141200 | 2098666130 | 10590 | 10590 | 10600 | 10590 | 39 |
| 274 | 20241007 | 141100 | 2098253080 | 10590 | 10590 | 10600 | 10590 | 150 |
| 275 | 20241007 | 141000 | 2096664260 | 10590 | 10590 | 10600 | 10590 | 46 |
| 276 | 20241007 | 140900 | 2096176960 | 10600 | 10590 | 10600 | 10590 | 950 |
| 277 | 20241007 | 140800 | 2086109350 | 10590 | 10590 | 10600 | 10590 | 51 |
| 278 | 20241007 | 140700 | 2085569250 | 10590 | 10590 | 10600 | 10590 | 97 |
| 279 | 20241007 | 140600 | 2084541980 | 10590 | 10590 | 10600 | 10590 | 1380 |
| 280 | 20241007 | 140500 | 2069927770 | 10600 | 10590 | 10600 | 10590 | 39 |
| 281 | 20241007 | 140400 | 2069514720 | 10590 | 10590 | 10600 | 10590 | 52 |
| 282 | 20241007 | 140300 | 2068963950 | 10590 | 10590 | 10610 | 10590 | 161 |
| 283 | 20241007 | 140200 | 2067256800 | 10590 | 10590 | 10610 | 10590 | 238 |
| 284 | 20241007 | 140100 | 2064734130 | 10590 | 10590 | 10610 | 10590 | 3771 |
| 285 | 20241007 | 140000 | 2024761740 | 10590 | 10590 | 10600 | 10590 | 217 |
| 286 | 20241007 | 135900 | 2022463690 | 10590 | 10590 | 10600 | 10590 | 139 |
| 287 | 20241007 | 135800 | 2020991650 | 10600 | 10590 | 10600 | 10590 | 30 |
| 288 | 20241007 | 135700 | 2020673870 | 10590 | 10590 | 10600 | 10590 | 158 |
| 289 | 20241007 | 135600 | 2019000310 | 10600 | 10590 | 10600 | 10590 | 210 |
| 290 | 20241007 | 135500 | 2016776260 | 10590 | 10590 | 10600 | 10590 | 105 |
| 291 | 20241007 | 135400 | 2015664280 | 10590 | 10580 | 10600 | 10580 | 43 |
| 292 | 20241007 | 135300 | 2015208840 | 10590 | 10580 | 10590 | 10580 | 43 |
| 293 | 20241007 | 135200 | 2014753570 | 10580 | 10570 | 10600 | 10570 | 3204 |
| 294 | 20241007 | 135100 | 1980834230 | 10570 | 10560 | 10580 | 10560 | 323 |
| 295 | 20241007 | 135000 | 1977420140 | 10560 | 10560 | 10580 | 10560 | 941 |
| 296 | 20241007 | 134900 | 1967474370 | 10560 | 10560 | 10570 | 10560 | 447 |
| 297 | 20241007 | 134800 | 1962752700 | 10560 | 10560 | 10570 | 10560 | 199 |
| 298 | 20241007 | 134700 | 1960649480 | 10560 | 10560 | 10570 | 10560 | 107 |
| 299 | 20241007 | 134600 | 1959519520 | 10560 | 10550 | 10570 | 10550 | 175 |
| 300 | 20241007 | 134500 | 1957671570 | 10550 | 10550 | 10570 | 10550 | 108 |
| 301 | 20241007 | 134400 | 1956532070 | 10550 | 10550 | 10560 | 10550 | 552 |
| 302 | 20241007 | 134300 | 1950703070 | 10560 | 10550 | 10560 | 10550 | 17 |
| 303 | 20241007 | 134200 | 1950523650 | 10550 | 10550 | 10560 | 10550 | 325 |
| 304 | 20241007 | 134100 | 1947093770 | 10550 | 10550 | 10560 | 10550 | 89 |
| 305 | 20241007 | 134000 | 1946154800 | 10550 | 10540 | 10560 | 10540 | 386 |
| 306 | 20241007 | 133900 | 1942082560 | 10540 | 10550 | 10550 | 10540 | 975 |
| 307 | 20241007 | 133800 | 1931800350 | 10550 | 10550 | 10560 | 10550 | 25 |
| 308 | 20241007 | 133700 | 1931536560 | 10550 | 10550 | 10560 | 10550 | 275 |
| 309 | 20241007 | 133600 | 1928634840 | 10550 | 10560 | 10570 | 10550 | 594 |
| 310 | 20241007 | 133500 | 1922362330 | 10560 | 10570 | 10580 | 10560 | 642 |
| 311 | 20241007 | 133400 | 1915576670 | 10570 | 10570 | 10570 | 10570 | 12 |
| 312 | 20241007 | 133300 | 1915449830 | 10570 | 10570 | 10580 | 10560 | 124 |
| 313 | 20241007 | 133200 | 1914139170 | 10570 | 10570 | 10580 | 10570 | 29 |
| 314 | 20241007 | 133100 | 1913832600 | 10570 | 10560 | 10580 | 10560 | 120 |
| 315 | 20241007 | 133000 | 1912564200 | 10560 | 10560 | 10570 | 10560 | 24 |
| 316 | 20241007 | 132900 | 1912310730 | 10560 | 10560 | 10570 | 10560 | 14 |
| 317 | 20241007 | 132800 | 1912162870 | 10550 | 10550 | 10570 | 10550 | 235 |
| 318 | 20241007 | 132700 | 1909679220 | 10550 | 10550 | 10570 | 10550 | 13 |
| 319 | 20241007 | 132600 | 1909542050 | 10550 | 10550 | 10570 | 10550 | 177 |
| 320 | 20241007 | 132500 | 1907672210 | 10570 | 10550 | 10570 | 10550 | 45 |
| 321 | 20241007 | 132400 | 1907196870 | 10550 | 10540 | 10570 | 10540 | 1102 |
| 322 | 20241007 | 132300 | 1895549440 | 10540 | 10530 | 10560 | 10530 | 526 |
| 323 | 20241007 | 132200 | 1889998200 | 10530 | 10540 | 10550 | 10530 | 269 |
| 324 | 20241007 | 132100 | 1887164000 | 10540 | 10540 | 10540 | 10540 | 719 |
| 325 | 20241007 | 132000 | 1879585740 | 10560 | 10540 | 10560 | 10530 | 913 |
| 326 | 20241007 | 131900 | 1869965810 | 10540 | 10540 | 10540 | 10540 | 112 |
| 327 | 20241007 | 131800 | 1868785330 | 10540 | 10540 | 10560 | 10540 | 15 |
| 328 | 20241007 | 131700 | 1868627170 | 10540 | 10550 | 10560 | 10540 | 273 |
| 329 | 20241007 | 131600 | 1865748840 | 10560 | 10550 | 10560 | 10550 | 785 |
| 330 | 20241007 | 131500 | 1857467060 | 10550 | 10550 | 10560 | 10550 | 92 |
| 331 | 20241007 | 131400 | 1856496400 | 10550 | 10550 | 10550 | 10550 | 22 |
| 332 | 20241007 | 131300 | 1856264300 | 10550 | 10550 | 10560 | 10550 | 102 |
| 333 | 20241007 | 131200 | 1855188180 | 10560 | 10550 | 10560 | 10550 | 57 |
| 334 | 20241007 | 131100 | 1854586600 | 10550 | 10550 | 10560 | 10550 | 51 |
| 335 | 20241007 | 131000 | 1854048440 | 10550 | 10550 | 10570 | 10550 | 182 |
| 336 | 20241007 | 130900 | 1852125710 | 10550 | 10560 | 10560 | 10550 | 127 |
| 337 | 20241007 | 130800 | 1850784770 | 10560 | 10560 | 10570 | 10560 | 14 |
| 338 | 20241007 | 130700 | 1850636910 | 10560 | 10550 | 10570 | 10550 | 164 |
| 339 | 20241007 | 130600 | 1848905200 | 10550 | 10550 | 10560 | 10550 | 63 |
| 340 | 20241007 | 130500 | 1848240540 | 10550 | 10550 | 10560 | 10550 | 17 |
| 341 | 20241007 | 130400 | 1848061140 | 10550 | 10550 | 10570 | 10550 | 117 |
| 342 | 20241007 | 130300 | 1846826690 | 10550 | 10560 | 10570 | 10550 | 116 |
| 343 | 20241007 | 130200 | 1845602810 | 10560 | 10560 | 10570 | 10560 | 36 |
| 344 | 20241007 | 130100 | 1845222640 | 10560 | 10570 | 10570 | 10560 | 563 |
| 345 | 20241007 | 130000 | 1839272870 | 10570 | 10580 | 10590 | 10570 | 136 |
| 346 | 20241007 | 125900 | 1837833980 | 10580 | 10570 | 10580 | 10570 | 23 |
| 347 | 20241007 | 125800 | 1837590650 | 10570 | 10570 | 10590 | 10570 | 785 |
| 348 | 20241007 | 125700 | 1829285480 | 10570 | 10570 | 10580 | 10570 | 19 |
| 349 | 20241007 | 125600 | 1829084610 | 10570 | 10570 | 10580 | 10570 | 23 |
| 350 | 20241007 | 125500 | 1828841480 | 10570 | 10550 | 10570 | 10550 | 226 |
| 351 | 20241007 | 125400 | 1826452830 | 10570 | 10560 | 10570 | 10550 | 222 |
| 352 | 20241007 | 125300 | 1824110410 | 10560 | 10560 | 10570 | 10560 | 14 |
| 353 | 20241007 | 125200 | 1823962550 | 10560 | 10550 | 10570 | 10550 | 217 |
| 354 | 20241007 | 125100 | 1821670280 | 10570 | 10560 | 10570 | 10550 | 356 |
| 355 | 20241007 | 125000 | 1817912080 | 10560 | 10550 | 10570 | 10550 | 270 |
| 356 | 20241007 | 124900 | 1815058370 | 10550 | 10540 | 10570 | 10540 | 22 |
| 357 | 20241007 | 124800 | 1814826290 | 10540 | 10530 | 10550 | 10530 | 102 |
| 358 | 20241007 | 124700 | 1813750410 | 10530 | 10530 | 10560 | 10530 | 2316 |
| 359 | 20241007 | 124600 | 1789306130 | 10530 | 10520 | 10530 | 10520 | 21 |
| 360 | 20241007 | 124500 | 1789085120 | 10520 | 10510 | 10530 | 10510 | 181 |
| 361 | 20241007 | 124400 | 1787182140 | 10510 | 10520 | 10530 | 10510 | 27 |
| 362 | 20241007 | 124300 | 1786898300 | 10520 | 10520 | 10530 | 10510 | 118 |
| 363 | 20241007 | 124200 | 1785657880 | 10520 | 10540 | 10550 | 10520 | 1632 |
| 364 | 20241007 | 124100 | 1768465110 | 10540 | 10540 | 10550 | 10540 | 279 |
| 365 | 20241007 | 124000 | 1765522610 | 10540 | 10540 | 10550 | 10540 | 19 |
| 366 | 20241007 | 123900 | 1765322280 | 10540 | 10540 | 10550 | 10540 | 138 |
| 367 | 20241007 | 123800 | 1763867750 | 10540 | 10540 | 10550 | 10540 | 34 |
| 368 | 20241007 | 123700 | 1763509380 | 10540 | 10540 | 10550 | 10540 | 15 |
| 369 | 20241007 | 123600 | 1763351250 | 10540 | 10560 | 10560 | 10540 | 1051 |
| 370 | 20241007 | 123500 | 1752262970 | 10550 | 10550 | 10560 | 10550 | 17 |
| 371 | 20241007 | 123400 | 1752083570 | 10550 | 10550 | 10560 | 10550 | 13 |
| 372 | 20241007 | 123300 | 1751946410 | 10550 | 10560 | 10570 | 10550 | 705 |
| 373 | 20241007 | 123200 | 1744501760 | 10560 | 10560 | 10570 | 10560 | 15 |
| 374 | 20241007 | 123100 | 1744343340 | 10560 | 10560 | 10570 | 10560 | 21 |
| 375 | 20241007 | 123000 | 1744121540 | 10560 | 10560 | 10570 | 10560 | 26 |
| 376 | 20241007 | 122900 | 1743846930 | 10560 | 10560 | 10570 | 10560 | 74 |
| 377 | 20241007 | 122800 | 1743064870 | 10560 | 10560 | 10560 | 10560 | 21 |
| 378 | 20241007 | 122700 | 1742843110 | 10570 | 10560 | 10570 | 10560 | 17 |
| 379 | 20241007 | 122600 | 1742663550 | 10570 | 10560 | 10570 | 10560 | 560 |
| 380 | 20241007 | 122500 | 1736749900 | 10560 | 10570 | 10570 | 10560 | 13 |
| 381 | 20241007 | 122400 | 1736612600 | 10580 | 10560 | 10580 | 10550 | 384 |
| 382 | 20241007 | 122300 | 1732557370 | 10560 | 10570 | 10580 | 10560 | 3865 |
| 383 | 20241007 | 122200 | 1691701580 | 10570 | 10570 | 10580 | 10570 | 116 |
| 384 | 20241007 | 122100 | 1690475420 | 10570 | 10570 | 10580 | 10570 | 21 |
| 385 | 20241007 | 122000 | 1690253360 | 10570 | 10560 | 10580 | 10560 | 105 |
| 386 | 20241007 | 121900 | 1689143530 | 10570 | 10560 | 10570 | 10560 | 173 |
| 387 | 20241007 | 121800 | 1687316010 | 10560 | 10560 | 10560 | 10560 | 21 |
| 388 | 20241007 | 121700 | 1687094250 | 10560 | 10560 | 10580 | 10560 | 31 |
| 389 | 20241007 | 121600 | 1686766540 | 10560 | 10570 | 10580 | 10560 | 334 |
| 390 | 20241007 | 121500 | 1683236150 | 10570 | 10570 | 10580 | 10570 | 36 |
| 391 | 20241007 | 121400 | 1682855580 | 10580 | 10560 | 10580 | 10560 | 102 |
| 392 | 20241007 | 121300 | 1681777210 | 10560 | 10560 | 10580 | 10560 | 812 |
| 393 | 20241007 | 121200 | 1673194310 | 10570 | 10550 | 10570 | 10550 | 491 |
| 394 | 20241007 | 121100 | 1668009360 | 10550 | 10550 | 10560 | 10550 | 208 |
| 395 | 20241007 | 121000 | 1665813000 | 10550 | 10550 | 10560 | 10550 | 327 |
| 396 | 20241007 | 120900 | 1662360870 | 10550 | 10550 | 10560 | 10550 | 69 |
| 397 | 20241007 | 120800 | 1661632360 | 10550 | 10550 | 10560 | 10550 | 18 |
| 398 | 20241007 | 120700 | 1661442440 | 10550 | 10550 | 10560 | 10550 | 26 |
| 399 | 20241007 | 120600 | 1661168100 | 10550 | 10550 | 10560 | 10550 | 27 |
| 400 | 20241007 | 120500 | 1660883120 | 10560 | 10550 | 10560 | 10550 | 42 |
| 401 | 20241007 | 120400 | 1660440010 | 10560 | 10550 | 10560 | 10550 | 151 |
| 402 | 20241007 | 120300 | 1658845600 | 10550 | 10540 | 10550 | 10540 | 397 |
| 403 | 20241007 | 120200 | 1654657420 | 10540 | 10540 | 10550 | 10540 | 74 |
| 404 | 20241007 | 120100 | 1653877080 | 10540 | 10540 | 10550 | 10540 | 89 |
| 405 | 20241007 | 120000 | 1652938890 | 10540 | 10510 | 10550 | 10510 | 756 |
| 406 | 20241007 | 115900 | 1644980080 | 10510 | 10510 | 10520 | 10510 | 130 |
| 407 | 20241007 | 115800 | 1643612700 | 10520 | 10510 | 10520 | 10510 | 174 |
| 408 | 20241007 | 115700 | 1641783360 | 10510 | 10510 | 10530 | 10510 | 41 |
| 409 | 20241007 | 115600 | 1641352130 | 10510 | 10510 | 10510 | 10510 | 72 |
| 410 | 20241007 | 115500 | 1640595410 | 10530 | 10510 | 10530 | 10510 | 419 |
| 411 | 20241007 | 115400 | 1636187590 | 10510 | 10510 | 10520 | 10510 | 36 |
| 412 | 20241007 | 115300 | 1635809080 | 10510 | 10520 | 10520 | 10510 | 85 |
| 413 | 20241007 | 115200 | 1634914980 | 10520 | 10520 | 10530 | 10520 | 23 |
| 414 | 20241007 | 115100 | 1634673000 | 10530 | 10520 | 10530 | 10520 | 149 |
| 415 | 20241007 | 115000 | 1633105470 | 10520 | 10520 | 10530 | 10520 | 15 |
| 416 | 20241007 | 114900 | 1632947650 | 10520 | 10520 | 10530 | 10520 | 25 |
| 417 | 20241007 | 114800 | 1632684610 | 10530 | 10530 | 10530 | 10530 | 610 |
| 418 | 20241007 | 114700 | 1626261310 | 10530 | 10530 | 10540 | 10530 | 17 |
| 419 | 20241007 | 114600 | 1626082250 | 10530 | 10520 | 10590 | 10520 | 3307 |
| 420 | 20241007 | 114500 | 1591159670 | 10520 | 10530 | 10540 | 10520 | 969 |
| 421 | 20241007 | 114400 | 1580953870 | 10530 | 10530 | 10540 | 10530 | 35 |
| 422 | 20241007 | 114300 | 1580585180 | 10530 | 10530 | 10530 | 10530 | 193 |
| 423 | 20241007 | 114200 | 1578552890 | 10530 | 10530 | 10540 | 10520 | 97 |
| 424 | 20241007 | 114100 | 1577531480 | 10530 | 10520 | 10540 | 10520 | 43 |
| 425 | 20241007 | 114000 | 1577078650 | 10530 | 10500 | 10530 | 10500 | 21 |
| 426 | 20241007 | 113900 | 1576857830 | 10500 | 10500 | 10520 | 10490 | 141 |
| 427 | 20241007 | 113800 | 1575376150 | 10510 | 10500 | 10520 | 10500 | 1073 |
| 428 | 20241007 | 113700 | 1564108940 | 10500 | 10490 | 10510 | 10490 | 15 |
| 429 | 20241007 | 113600 | 1563951500 | 10490 | 10480 | 10490 | 10480 | 1592 |
| 430 | 20241007 | 113500 | 1547253710 | 10480 | 10480 | 10490 | 10480 | 14 |
| 431 | 20241007 | 113400 | 1547106970 | 10480 | 10480 | 10490 | 10480 | 283 |
| 432 | 20241007 | 113300 | 1544141100 | 10480 | 10480 | 10490 | 10480 | 119 |
| 433 | 20241007 | 113200 | 1542893970 | 10480 | 10490 | 10500 | 10480 | 39 |
| 434 | 20241007 | 113100 | 1542484930 | 10490 | 10490 | 10500 | 10480 | 586 |
| 435 | 20241007 | 113000 | 1536337740 | 10500 | 10490 | 10500 | 10490 | 155 |
| 436 | 20241007 | 112900 | 1534710600 | 10490 | 10490 | 10500 | 10490 | 15 |
| 437 | 20241007 | 112800 | 1534553220 | 10490 | 10490 | 10500 | 10490 | 144 |
| 438 | 20241007 | 112700 | 1533041700 | 10490 | 10480 | 10500 | 10480 | 81 |
| 439 | 20241007 | 112600 | 1532192000 | 10480 | 10480 | 10490 | 10480 | 50 |
| 440 | 20241007 | 112500 | 1531667840 | 10480 | 10480 | 10490 | 10480 | 41 |
| 441 | 20241007 | 112400 | 1531238050 | 10480 | 10470 | 10490 | 10470 | 31 |
| 442 | 20241007 | 112300 | 1530913210 | 10480 | 10470 | 10490 | 10470 | 47 |
| 443 | 20241007 | 112200 | 1530420720 | 10470 | 10470 | 10490 | 10470 | 13 |
| 444 | 20241007 | 112100 | 1530284590 | 10470 | 10450 | 10480 | 10450 | 125 |
| 445 | 20241007 | 112000 | 1528975120 | 10450 | 10440 | 10460 | 10440 | 1265 |
| 446 | 20241007 | 111900 | 1515750820 | 10450 | 10440 | 10450 | 10440 | 19 |
| 447 | 20241007 | 111800 | 1515552410 | 10440 | 10440 | 10450 | 10440 | 436 |
| 448 | 20241007 | 111700 | 1511000540 | 10440 | 10440 | 10450 | 10440 | 225 |
| 449 | 20241007 | 111600 | 1508649410 | 10450 | 10450 | 10460 | 10440 | 567 |
| 450 | 20241007 | 111500 | 1502724300 | 10450 | 10440 | 10460 | 10440 | 672 |
| 451 | 20241007 | 111400 | 1495708460 | 10440 | 10440 | 10460 | 10440 | 157 |
| 452 | 20241007 | 111300 | 1494068240 | 10440 | 10440 | 10450 | 10440 | 223 |
| 453 | 20241007 | 111200 | 1491738100 | 10450 | 10450 | 10450 | 10450 | 818 |
| 454 | 20241007 | 111100 | 1483190000 | 10450 | 10450 | 10460 | 10450 | 414 |
| 455 | 20241007 | 111000 | 1478859680 | 10460 | 10450 | 10460 | 10450 | 146 |
| 456 | 20241007 | 110900 | 1477332740 | 10460 | 10450 | 10460 | 10450 | 1027 |
| 457 | 20241007 | 110800 | 1466590440 | 10450 | 10450 | 10460 | 10450 | 41 |
| 458 | 20241007 | 110700 | 1466161790 | 10450 | 10460 | 10460 | 10450 | 172 |
| 459 | 20241007 | 110600 | 1464362820 | 10460 | 10440 | 10470 | 10440 | 66 |
| 460 | 20241007 | 110500 | 1463672570 | 10450 | 10450 | 10460 | 10440 | 1146 |
| 461 | 20241007 | 110400 | 1451707940 | 10450 | 10450 | 10460 | 10450 | 438 |
| 462 | 20241007 | 110300 | 1447130830 | 10450 | 10450 | 10460 | 10450 | 433 |
| 463 | 20241007 | 110200 | 1442605960 | 10450 | 10440 | 10450 | 10440 | 12 |
| 464 | 20241007 | 110100 | 1442480570 | 10450 | 10460 | 10460 | 10440 | 1015 |
| 465 | 20241007 | 110000 | 1431872720 | 10460 | 10450 | 10470 | 10450 | 26 |
| 466 | 20241007 | 105900 | 1431600760 | 10450 | 10440 | 10460 | 10440 | 15 |
| 467 | 20241007 | 105800 | 1431444030 | 10460 | 10470 | 10470 | 10440 | 547 |
| 468 | 20241007 | 105700 | 1425725230 | 10460 | 10450 | 10480 | 10450 | 139 |
| 469 | 20241007 | 105600 | 1424269850 | 10450 | 10430 | 10470 | 10430 | 1388 |
| 470 | 20241007 | 105500 | 1409759610 | 10450 | 10430 | 10450 | 10430 | 1179 |
| 471 | 20241007 | 105400 | 1397451240 | 10430 | 10440 | 10450 | 10430 | 1824 |
| 472 | 20241007 | 105300 | 1378408760 | 10440 | 10440 | 10450 | 10440 | 460 |
| 473 | 20241007 | 105200 | 1373601880 | 10450 | 10440 | 10450 | 10440 | 170 |
| 474 | 20241007 | 105100 | 1371826020 | 10440 | 10450 | 10450 | 10440 | 1511 |
| 475 | 20241007 | 105000 | 1356037430 | 10460 | 10460 | 10480 | 10450 | 1517 |
| 476 | 20241007 | 104900 | 1340169170 | 10480 | 10470 | 10480 | 10460 | 2258 |
| 477 | 20241007 | 104800 | 1316533410 | 10480 | 10480 | 10490 | 10470 | 1079 |
| 478 | 20241007 | 104700 | 1305225800 | 10480 | 10490 | 10490 | 10480 | 1001 |
| 479 | 20241007 | 104600 | 1294733840 | 10500 | 10480 | 10500 | 10480 | 16 |
| 480 | 20241007 | 104500 | 1294566130 | 10480 | 10490 | 10500 | 10480 | 548 |
| 481 | 20241007 | 104400 | 1288818210 | 10490 | 10500 | 10500 | 10480 | 389 |
| 482 | 20241007 | 104300 | 1284735690 | 10500 | 10490 | 10500 | 10470 | 2919 |
| 483 | 20241007 | 104200 | 1254131410 | 10500 | 10530 | 10530 | 10500 | 9953 |
| 484 | 20241007 | 104100 | 1149539060 | 10530 | 10530 | 10540 | 10530 | 26 |
| 485 | 20241007 | 104000 | 1149265270 | 10530 | 10540 | 10540 | 10530 | 97 |
| 486 | 20241007 | 103900 | 1148242990 | 10540 | 10530 | 10540 | 10530 | 1305 |
| 487 | 20241007 | 103800 | 1134489370 | 10530 | 10540 | 10550 | 10530 | 1061 |
| 488 | 20241007 | 103700 | 1123306250 | 10540 | 10530 | 10550 | 10530 | 38 |
| 489 | 20241007 | 103600 | 1122905700 | 10530 | 10530 | 10530 | 10530 | 25 |
| 490 | 20241007 | 103500 | 1122642450 | 10530 | 10530 | 10550 | 10530 | 244 |
| 491 | 20241007 | 103400 | 1120068550 | 10530 | 10550 | 10550 | 10530 | 498 |
| 492 | 20241007 | 103300 | 1114817740 | 10550 | 10550 | 10560 | 10550 | 18 |
| 493 | 20241007 | 103200 | 1114627810 | 10550 | 10550 | 10560 | 10550 | 199 |
| 494 | 20241007 | 103100 | 1112526710 | 10550 | 10540 | 10560 | 10540 | 212 |
| 495 | 20241007 | 103000 | 1110289660 | 10540 | 10520 | 10550 | 10520 | 799 |
| 496 | 20241007 | 102900 | 1101875180 | 10520 | 10530 | 10530 | 10520 | 723 |
| 497 | 20241007 | 102800 | 1094268860 | 10530 | 10530 | 10560 | 10520 | 558 |
| 498 | 20241007 | 102700 | 1088391900 | 10530 | 10520 | 10550 | 10520 | 74 |
| 499 | 20241007 | 102600 | 1087612550 | 10520 | 10530 | 10550 | 10520 | 725 |
| 500 | 20241007 | 102500 | 1079982020 | 10530 | 10520 | 10540 | 10520 | 24 |
| 501 | 20241007 | 102400 | 1079729390 | 10520 | 10520 | 10530 | 10520 | 45 |
| 502 | 20241007 | 102300 | 1079255690 | 10520 | 10510 | 10530 | 10510 | 701 |
| 503 | 20241007 | 102200 | 1071874380 | 10510 | 10530 | 10540 | 10510 | 4678 |
| 504 | 20241007 | 102100 | 1022631710 | 10520 | 10530 | 10530 | 10520 | 639 |
| 505 | 20241007 | 102000 | 1015903200 | 10530 | 10530 | 10530 | 10530 | 722 |
| 506 | 20241007 | 101900 | 1008300540 | 10530 | 10540 | 10540 | 10530 | 1368 |
| 507 | 20241007 | 101800 | 993884990 | 10540 | 10540 | 10550 | 10540 | 737 |
| 508 | 20241007 | 101700 | 986117000 | 10540 | 10550 | 10550 | 10540 | 1876 |
| 509 | 20241007 | 101600 | 966325270 | 10550 | 10550 | 10560 | 10550 | 212 |
| 510 | 20241007 | 101500 | 964088410 | 10560 | 10550 | 10560 | 10550 | 374 |
| 511 | 20241007 | 101400 | 960141550 | 10550 | 10560 | 10560 | 10550 | 683 |
| 512 | 20241007 | 101300 | 952929110 | 10560 | 10550 | 10560 | 10550 | 966 |
| 513 | 20241007 | 101200 | 942728190 | 10550 | 10570 | 10570 | 10550 | 1227 |
| 514 | 20241007 | 101100 | 929769660 | 10570 | 10560 | 10580 | 10560 | 302 |
| 515 | 20241007 | 101000 | 926580010 | 10560 | 10580 | 10590 | 10560 | 1194 |
| 516 | 20241007 | 100900 | 913958620 | 10590 | 10580 | 10600 | 10570 | 1974 |
| 517 | 20241007 | 100800 | 893073450 | 10590 | 10590 | 10610 | 10580 | 1079 |
| 518 | 20241007 | 100700 | 881648020 | 10610 | 10580 | 10610 | 10580 | 319 |
| 519 | 20241007 | 100600 | 878269200 | 10580 | 10580 | 10590 | 10580 | 835 |
| 520 | 20241007 | 100500 | 869434790 | 10580 | 10570 | 10590 | 10570 | 21 |
| 521 | 20241007 | 100400 | 869212520 | 10570 | 10570 | 10590 | 10570 | 533 |
| 522 | 20241007 | 100300 | 863573280 | 10570 | 10570 | 10590 | 10570 | 19 |
| 523 | 20241007 | 100200 | 863372410 | 10570 | 10570 | 10570 | 10570 | 15 |
| 524 | 20241007 | 100100 | 863213860 | 10570 | 10580 | 10590 | 10570 | 654 |
| 525 | 20241007 | 100000 | 856300220 | 10580 | 10570 | 10590 | 10570 | 610 |
| 526 | 20241007 | 095900 | 849852480 | 10570 | 10580 | 10580 | 10570 | 484 |
| 527 | 20241007 | 095800 | 844732020 | 10580 | 10580 | 10610 | 10580 | 1146 |
| 528 | 20241007 | 095700 | 832578420 | 10580 | 10570 | 10590 | 10570 | 194 |
| 529 | 20241007 | 095600 | 830526650 | 10570 | 10560 | 10580 | 10560 | 80 |
| 530 | 20241007 | 095500 | 829680700 | 10560 | 10550 | 10570 | 10550 | 698 |
| 531 | 20241007 | 095400 | 822309790 | 10550 | 10550 | 10560 | 10550 | 120 |
| 532 | 20241007 | 095300 | 821042660 | 10550 | 10560 | 10560 | 10550 | 1131 |
| 533 | 20241007 | 095200 | 809099350 | 10560 | 10560 | 10580 | 10560 | 480 |
| 534 | 20241007 | 095100 | 804025510 | 10560 | 10560 | 10570 | 10550 | 2807 |
| 535 | 20241007 | 095000 | 774386900 | 10570 | 10560 | 10580 | 10560 | 36 |
| 536 | 20241007 | 094900 | 774006480 | 10580 | 10570 | 10580 | 10560 | 1122 |
| 537 | 20241007 | 094800 | 762155110 | 10570 | 10580 | 10580 | 10570 | 1306 |
| 538 | 20241007 | 094700 | 748341740 | 10580 | 10590 | 10600 | 10580 | 360 |
| 539 | 20241007 | 094600 | 744529290 | 10590 | 10610 | 10610 | 10590 | 371 |
| 540 | 20241007 | 094500 | 740595310 | 10610 | 10600 | 10620 | 10600 | 794 |
| 541 | 20241007 | 094400 | 732170320 | 10600 | 10600 | 10610 | 10590 | 1407 |
| 542 | 20241007 | 094300 | 717256930 | 10600 | 10590 | 10600 | 10590 | 139 |
| 543 | 20241007 | 094200 | 715784240 | 10590 | 10590 | 10600 | 10590 | 92 |
| 544 | 20241007 | 094100 | 714809850 | 10590 | 10590 | 10590 | 10590 | 115 |
| 545 | 20241007 | 094000 | 713592000 | 10590 | 10600 | 10610 | 10590 | 1077 |
| 546 | 20241007 | 093900 | 702175290 | 10600 | 10610 | 10610 | 10600 | 366 |
| 547 | 20241007 | 093800 | 698292170 | 10610 | 10610 | 10620 | 10610 | 103 |
| 548 | 20241007 | 093700 | 697199330 | 10590 | 10620 | 10640 | 10590 | 4797 |
| 549 | 20241007 | 093600 | 646280290 | 10620 | 10600 | 10650 | 10590 | 2089 |
| 550 | 20241007 | 093500 | 624100910 | 10600 | 10610 | 10620 | 10600 | 1778 |
| 551 | 20241007 | 093400 | 605239420 | 10610 | 10620 | 10620 | 10610 | 457 |
| 552 | 20241007 | 093300 | 600387170 | 10620 | 10630 | 10640 | 10620 | 1786 |
| 553 | 20241007 | 093200 | 581404460 | 10630 | 10640 | 10650 | 10630 | 1406 |
| 554 | 20241007 | 093100 | 566444670 | 10640 | 10640 | 10650 | 10640 | 32 |
| 555 | 20241007 | 093000 | 566104030 | 10650 | 10640 | 10650 | 10640 | 139 |
| 556 | 20241007 | 092900 | 564624760 | 10640 | 10640 | 10650 | 10640 | 1058 |
| 557 | 20241007 | 092800 | 553363350 | 10640 | 10640 | 10650 | 10640 | 116 |
| 558 | 20241007 | 092700 | 552128260 | 10650 | 10640 | 10660 | 10640 | 1323 |
| 559 | 20241007 | 092600 | 538038840 | 10640 | 10640 | 10640 | 10640 | 25 |
| 560 | 20241007 | 092500 | 537772840 | 10640 | 10640 | 10660 | 10640 | 46 |
| 561 | 20241007 | 092400 | 537282780 | 10640 | 10640 | 10650 | 10640 | 47 |
| 562 | 20241007 | 092300 | 536782440 | 10640 | 10640 | 10650 | 10640 | 149 |
| 563 | 20241007 | 092200 | 535196920 | 10640 | 10630 | 10650 | 10630 | 263 |
| 564 | 20241007 | 092100 | 532399130 | 10630 | 10610 | 10630 | 10600 | 292 |
| 565 | 20241007 | 092000 | 529296930 | 10620 | 10660 | 10660 | 10600 | 1528 |
| 566 | 20241007 | 091900 | 513046700 | 10650 | 10650 | 10670 | 10650 | 527 |
| 567 | 20241007 | 091800 | 507431090 | 10650 | 10700 | 10700 | 10650 | 884 |
| 568 | 20241007 | 091700 | 497994140 | 10700 | 10680 | 10700 | 10680 | 491 |
| 569 | 20241007 | 091600 | 492740460 | 10690 | 10700 | 10700 | 10690 | 509 |
| 570 | 20241007 | 091500 | 487296100 | 10700 | 10700 | 10710 | 10700 | 265 |
| 571 | 20241007 | 091400 | 484460290 | 10700 | 10680 | 10710 | 10680 | 530 |
| 572 | 20241007 | 091300 | 478792200 | 10680 | 10710 | 10740 | 10680 | 1243 |
| 573 | 20241007 | 091200 | 465484520 | 10700 | 10700 | 10760 | 10690 | 463 |
| 574 | 20241007 | 091100 | 460519510 | 10700 | 10680 | 10700 | 10680 | 496 |
| 575 | 20241007 | 091000 | 455212650 | 10700 | 10690 | 10720 | 10670 | 7522 |
| 576 | 20241007 | 090900 | 374657410 | 10690 | 10650 | 10750 | 10650 | 7801 |
| 577 | 20241007 | 090800 | 291145860 | 10650 | 10630 | 10670 | 10630 | 209 |
| 578 | 20241007 | 090700 | 288919720 | 10670 | 10610 | 10670 | 10610 | 3185 |
| 579 | 20241007 | 090600 | 254983800 | 10610 | 10660 | 10690 | 10610 | 6253 |
| 580 | 20241007 | 090500 | 188440710 | 10660 | 10670 | 10690 | 10650 | 2199 |
| 581 | 20241007 | 090400 | 164999910 | 10670 | 10660 | 10680 | 10660 | 170 |
| 582 | 20241007 | 090300 | 163184560 | 10660 | 10640 | 10680 | 10640 | 610 |
| 583 | 20241007 | 090200 | 156673650 | 10640 | 10680 | 10690 | 10640 | 2904 |
| 584 | 20241007 | 090100 | 125733500 | 10740 | 10730 | 10740 | 10670 | 6224 |
| 585 | 20241007 | 090000 | 59108980 | 10760 | 10780 | 10780 | 10730 | 5488 |