31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 184800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 2411 |
| 3 | 20241007 | 184700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20241007 | 184600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20241007 | 184500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20241007 | 184400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20241007 | 184300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20241007 | 184200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20241007 | 184100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20241007 | 184000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20241007 | 183900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20241007 | 183800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20241007 | 183700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20241007 | 183600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20241007 | 183500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20241007 | 183400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20241007 | 183300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20241007 | 183200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20241007 | 183100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20241007 | 183000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20241007 | 182900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20241007 | 182800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20241007 | 182700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20241007 | 182600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20241007 | 182500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20241007 | 182400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20241007 | 182300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20241007 | 182200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20241007 | 182100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20241007 | 182000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20241007 | 181900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20241007 | 181800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 2411 |
| 33 | 20241007 | 181700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20241007 | 181600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20241007 | 181500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20241007 | 181400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20241007 | 181300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20241007 | 181200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20241007 | 181100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20241007 | 181000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20241007 | 180900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20241007 | 180800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20241007 | 180700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20241007 | 180600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20241007 | 180500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20241007 | 180400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20241007 | 180300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20241007 | 180200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20241007 | 180100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20241007 | 180000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20241007 | 175900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20241007 | 175800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20241007 | 175700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20241007 | 175600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20241007 | 175500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20241007 | 175400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20241007 | 175300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20241007 | 175200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20241007 | 175100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20241007 | 175000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20241007 | 174900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20241007 | 174800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 2411 |
| 63 | 20241007 | 174700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20241007 | 174600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20241007 | 174500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20241007 | 174400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20241007 | 174300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20241007 | 174200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20241007 | 174100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20241007 | 174000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20241007 | 173900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20241007 | 173800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20241007 | 173700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20241007 | 173600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20241007 | 173500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20241007 | 173400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20241007 | 173300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20241007 | 173200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20241007 | 173100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20241007 | 173000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20241007 | 172900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20241007 | 172800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20241007 | 172700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20241007 | 172600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20241007 | 172500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20241007 | 172400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20241007 | 172300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20241007 | 172200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20241007 | 172100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20241007 | 172000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20241007 | 171900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20241007 | 171800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 2411 |
| 93 | 20241007 | 171700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20241007 | 171600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20241007 | 171500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20241007 | 171400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20241007 | 171300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20241007 | 171200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20241007 | 171100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20241007 | 171000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20241007 | 170900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20241007 | 170800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20241007 | 170700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20241007 | 170600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20241007 | 170500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20241007 | 170400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20241007 | 170300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20241007 | 170200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20241007 | 170100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20241007 | 170000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20241007 | 165900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20241007 | 165800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20241007 | 165700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20241007 | 165600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20241007 | 165500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20241007 | 165400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20241007 | 165300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20241007 | 165200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20241007 | 165100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20241007 | 165000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20241007 | 164900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20241007 | 164800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 2411 |
| 123 | 20241007 | 164700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20241007 | 164600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20241007 | 164500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20241007 | 164400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20241007 | 164300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20241007 | 164200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20241007 | 164100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20241007 | 164000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20241007 | 163900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20241007 | 163800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20241007 | 163700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20241007 | 163600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20241007 | 163500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20241007 | 163400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20241007 | 163300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20241007 | 163200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20241007 | 163100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20241007 | 163000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20241007 | 162900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20241007 | 162800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20241007 | 162700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20241007 | 162600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20241007 | 162500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20241007 | 162400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20241007 | 162300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20241007 | 162200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20241007 | 162100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20241007 | 162000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20241007 | 161900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20241007 | 161800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 2411 |
| 153 | 20241007 | 161700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20241007 | 161600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20241007 | 161500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20241007 | 161400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20241007 | 161300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20241007 | 161200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20241007 | 161100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20241007 | 161000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20241007 | 160900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20241007 | 160800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20241007 | 160700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20241007 | 160600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20241007 | 160500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20241007 | 160400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20241007 | 160300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20241007 | 160200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20241007 | 160100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20241007 | 160000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20241007 | 155900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20241007 | 155800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20241007 | 155700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20241007 | 155600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20241007 | 155500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20241007 | 155400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20241007 | 155300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20241007 | 155200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20241007 | 155100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20241007 | 155000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20241007 | 154900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20241007 | 154800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 2411 |
| 183 | 20241007 | 154700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20241007 | 154600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20241007 | 154500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20241007 | 154400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20241007 | 154300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20241007 | 154200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20241007 | 154100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20241007 | 154000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20241007 | 153900 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20241007 | 153800 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20241007 | 153700 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20241007 | 153600 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20241007 | 153500 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20241007 | 153400 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20241007 | 153300 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20241007 | 153200 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20241007 | 153100 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20241007 | 153000 | 3355968900 | 34600 | 34600 | 34600 | 34600 | 2411 |
| 201 | 20241007 | 152900 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20241007 | 152800 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20241007 | 152700 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20241007 | 152600 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20241007 | 152500 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20241007 | 152400 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20241007 | 152300 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20241007 | 152200 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20241007 | 152100 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20241007 | 152000 | 3272548300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20241007 | 151900 | 3272548300 | 34650 | 34550 | 34650 | 34500 | 1277 |
| 212 | 20241007 | 151800 | 3228441550 | 34550 | 34600 | 34600 | 34550 | 64 |
| 213 | 20241007 | 151700 | 3226229850 | 34600 | 34550 | 34600 | 34550 | 134 |
| 214 | 20241007 | 151600 | 3221599500 | 34550 | 34600 | 34600 | 34550 | 100 |
| 215 | 20241007 | 151500 | 3218142700 | 34600 | 34550 | 34600 | 34550 | 95 |
| 216 | 20241007 | 151400 | 3214859300 | 34600 | 34550 | 34600 | 34550 | 707 |
| 217 | 20241007 | 151300 | 3190416500 | 34600 | 34550 | 34600 | 34550 | 28 |
| 218 | 20241007 | 151200 | 3189449050 | 34550 | 34600 | 34600 | 34550 | 480 |
| 219 | 20241007 | 151100 | 3172861900 | 34600 | 34600 | 34600 | 34550 | 149 |
| 220 | 20241007 | 151000 | 3167706950 | 34600 | 34550 | 34600 | 34550 | 147 |
| 221 | 20241007 | 150900 | 3162627150 | 34600 | 34550 | 34600 | 34550 | 130 |
| 222 | 20241007 | 150800 | 3158130250 | 34600 | 34550 | 34600 | 34550 | 69 |
| 223 | 20241007 | 150700 | 3155745200 | 34550 | 34550 | 34600 | 34550 | 114 |
| 224 | 20241007 | 150600 | 3151802150 | 34600 | 34600 | 34600 | 34550 | 26 |
| 225 | 20241007 | 150500 | 3150902600 | 34550 | 34600 | 34600 | 34550 | 108 |
| 226 | 20241007 | 150400 | 3147167950 | 34600 | 34600 | 34600 | 34600 | 232 |
| 227 | 20241007 | 150300 | 3139140750 | 34600 | 34600 | 34650 | 34600 | 57 |
| 228 | 20241007 | 150200 | 3137168150 | 34600 | 34600 | 34650 | 34600 | 33 |
| 229 | 20241007 | 150100 | 3136025950 | 34650 | 34600 | 34650 | 34600 | 39 |
| 230 | 20241007 | 150000 | 3134676150 | 34650 | 34600 | 34650 | 34600 | 36 |
| 231 | 20241007 | 145900 | 3133429850 | 34600 | 34600 | 34650 | 34600 | 85 |
| 232 | 20241007 | 145800 | 3130488400 | 34650 | 34600 | 34650 | 34600 | 186 |
| 233 | 20241007 | 145700 | 3124044600 | 34600 | 34600 | 34650 | 34600 | 16 |
| 234 | 20241007 | 145600 | 3123490900 | 34600 | 34600 | 34600 | 34600 | 23 |
| 235 | 20241007 | 145500 | 3122695100 | 34600 | 34650 | 34650 | 34600 | 317 |
| 236 | 20241007 | 145400 | 3111711200 | 34650 | 34650 | 34650 | 34650 | 124 |
| 237 | 20241007 | 145300 | 3107414600 | 34650 | 34650 | 34650 | 34650 | 84 |
| 238 | 20241007 | 145200 | 3104504000 | 34650 | 34650 | 34700 | 34650 | 64 |
| 239 | 20241007 | 145100 | 3102286050 | 34650 | 34700 | 34700 | 34650 | 57 |
| 240 | 20241007 | 145000 | 3100310650 | 34650 | 34650 | 34700 | 34650 | 154 |
| 241 | 20241007 | 144900 | 3094971350 | 34650 | 34650 | 34650 | 34650 | 47 |
| 242 | 20241007 | 144800 | 3093342800 | 34650 | 34650 | 34650 | 34650 | 172 |
| 243 | 20241007 | 144700 | 3087383000 | 34650 | 34600 | 34650 | 34600 | 120 |
| 244 | 20241007 | 144600 | 3083225150 | 34600 | 34650 | 34700 | 34600 | 836 |
| 245 | 20241007 | 144500 | 3054257850 | 34700 | 34650 | 34700 | 34650 | 125 |
| 246 | 20241007 | 144400 | 3049922200 | 34650 | 34700 | 34750 | 34650 | 103 |
| 247 | 20241007 | 144300 | 3046348300 | 34700 | 34650 | 34700 | 34650 | 70 |
| 248 | 20241007 | 144200 | 3043921350 | 34700 | 34650 | 34700 | 34650 | 156 |
| 249 | 20241007 | 144100 | 3038508350 | 34700 | 34700 | 34700 | 34650 | 54 |
| 250 | 20241007 | 144000 | 3036635300 | 34700 | 34700 | 34750 | 34650 | 328 |
| 251 | 20241007 | 143900 | 3025255550 | 34650 | 34650 | 34700 | 34650 | 29 |
| 252 | 20241007 | 143800 | 3024250200 | 34700 | 34650 | 34700 | 34650 | 71 |
| 253 | 20241007 | 143700 | 3021788100 | 34650 | 34700 | 34700 | 34650 | 59 |
| 254 | 20241007 | 143600 | 3019741800 | 34700 | 34700 | 34700 | 34700 | 144 |
| 255 | 20241007 | 143500 | 3014745000 | 34700 | 34700 | 34700 | 34700 | 505 |
| 256 | 20241007 | 143400 | 2997221500 | 34750 | 34750 | 34750 | 34700 | 91 |
| 257 | 20241007 | 143300 | 2994063000 | 34700 | 34700 | 34700 | 34700 | 2 |
| 258 | 20241007 | 143200 | 2993993600 | 34700 | 34700 | 34750 | 34700 | 65 |
| 259 | 20241007 | 143100 | 2991737700 | 34750 | 34700 | 34750 | 34700 | 142 |
| 260 | 20241007 | 143000 | 2986807600 | 34750 | 34700 | 34750 | 34700 | 15 |
| 261 | 20241007 | 142900 | 2986286700 | 34750 | 34700 | 34750 | 34700 | 58 |
| 262 | 20241007 | 142800 | 2984272950 | 34700 | 34700 | 34750 | 34700 | 19 |
| 263 | 20241007 | 142700 | 2983613000 | 34700 | 34700 | 34750 | 34700 | 47 |
| 264 | 20241007 | 142600 | 2981981200 | 34700 | 34750 | 34750 | 34700 | 17 |
| 265 | 20241007 | 142500 | 2981390700 | 34750 | 34700 | 34750 | 34700 | 17 |
| 266 | 20241007 | 142400 | 2980800350 | 34700 | 34700 | 34750 | 34700 | 147 |
| 267 | 20241007 | 142300 | 2975692550 | 34700 | 34700 | 34750 | 34700 | 46 |
| 268 | 20241007 | 142200 | 2974096000 | 34700 | 34700 | 34750 | 34700 | 49 |
| 269 | 20241007 | 142100 | 2972395000 | 34700 | 34700 | 34750 | 34700 | 20 |
| 270 | 20241007 | 142000 | 2971700650 | 34700 | 34700 | 34700 | 34700 | 31 |
| 271 | 20241007 | 141900 | 2970624950 | 34700 | 34700 | 34700 | 34700 | 13 |
| 272 | 20241007 | 141800 | 2970173850 | 34700 | 34750 | 34800 | 34700 | 56 |
| 273 | 20241007 | 141700 | 2968226700 | 34750 | 34700 | 34800 | 34700 | 141 |
| 274 | 20241007 | 141600 | 2963328400 | 34750 | 34700 | 34750 | 34700 | 19 |
| 275 | 20241007 | 141500 | 2962668750 | 34700 | 34700 | 34750 | 34700 | 23 |
| 276 | 20241007 | 141400 | 2961869850 | 34800 | 34750 | 34800 | 34700 | 698 |
| 277 | 20241007 | 141300 | 2937614700 | 34750 | 34750 | 34800 | 34750 | 39 |
| 278 | 20241007 | 141200 | 2936258000 | 34800 | 34750 | 34800 | 34750 | 34 |
| 279 | 20241007 | 141100 | 2935075250 | 34800 | 34800 | 34800 | 34750 | 38 |
| 280 | 20241007 | 141000 | 2933753400 | 34800 | 34800 | 34800 | 34750 | 26 |
| 281 | 20241007 | 140900 | 2932848750 | 34750 | 34850 | 34850 | 34750 | 93 |
| 282 | 20241007 | 140800 | 2929611500 | 34850 | 34800 | 34850 | 34750 | 177 |
| 283 | 20241007 | 140700 | 2923452300 | 34800 | 34800 | 34800 | 34750 | 82 |
| 284 | 20241007 | 140600 | 2920599050 | 34750 | 34750 | 34800 | 34750 | 33 |
| 285 | 20241007 | 140500 | 2919451200 | 34800 | 34800 | 34800 | 34750 | 64 |
| 286 | 20241007 | 140400 | 2917225700 | 34800 | 34800 | 34850 | 34750 | 37 |
| 287 | 20241007 | 140300 | 2915937550 | 34800 | 34800 | 34800 | 34800 | 45 |
| 288 | 20241007 | 140200 | 2914371550 | 34850 | 34800 | 34850 | 34800 | 69 |
| 289 | 20241007 | 140100 | 2911969250 | 34850 | 34850 | 34850 | 34750 | 477 |
| 290 | 20241007 | 140000 | 2895368650 | 34800 | 34850 | 34850 | 34800 | 57 |
| 291 | 20241007 | 135900 | 2893382550 | 34800 | 34800 | 34900 | 34800 | 41 |
| 292 | 20241007 | 135800 | 2891953600 | 34800 | 34800 | 34900 | 34800 | 50 |
| 293 | 20241007 | 135700 | 2890211100 | 34800 | 34850 | 34850 | 34800 | 56 |
| 294 | 20241007 | 135600 | 2888259750 | 34800 | 34750 | 34850 | 34750 | 313 |
| 295 | 20241007 | 135500 | 2877369250 | 34750 | 34850 | 34850 | 34750 | 352 |
| 296 | 20241007 | 135400 | 2865120000 | 34800 | 34800 | 34850 | 34800 | 32 |
| 297 | 20241007 | 135300 | 2864006000 | 34800 | 34850 | 34900 | 34800 | 194 |
| 298 | 20241007 | 135200 | 2857246900 | 34850 | 34950 | 34950 | 34850 | 352 |
| 299 | 20241007 | 135100 | 2844963400 | 34900 | 34950 | 34950 | 34900 | 63 |
| 300 | 20241007 | 135000 | 2842763850 | 34950 | 35000 | 35000 | 34900 | 182 |
| 301 | 20241007 | 134900 | 2836402100 | 35000 | 35000 | 35000 | 34950 | 38 |
| 302 | 20241007 | 134800 | 2835072650 | 34950 | 34950 | 35000 | 34950 | 47 |
| 303 | 20241007 | 134700 | 2833428300 | 35000 | 35000 | 35000 | 34950 | 138 |
| 304 | 20241007 | 134600 | 2828598800 | 34950 | 34900 | 35000 | 34850 | 176 |
| 305 | 20241007 | 134500 | 2822454250 | 34850 | 34850 | 34900 | 34850 | 34 |
| 306 | 20241007 | 134400 | 2821268300 | 34900 | 34750 | 34900 | 34750 | 758 |
| 307 | 20241007 | 134300 | 2794855600 | 34750 | 34850 | 34850 | 34750 | 366 |
| 308 | 20241007 | 134200 | 2782118150 | 34850 | 34850 | 34850 | 34750 | 73 |
| 309 | 20241007 | 134100 | 2779576600 | 34850 | 34800 | 34850 | 34750 | 74 |
| 310 | 20241007 | 134000 | 2777000800 | 34800 | 34800 | 34800 | 34750 | 41 |
| 311 | 20241007 | 133900 | 2775574200 | 34800 | 34750 | 34800 | 34750 | 205 |
| 312 | 20241007 | 133800 | 2768447300 | 34850 | 34850 | 34850 | 34750 | 882 |
| 313 | 20241007 | 133700 | 2737726200 | 34850 | 34850 | 34850 | 34800 | 47 |
| 314 | 20241007 | 133600 | 2736088300 | 34900 | 34850 | 34900 | 34800 | 67 |
| 315 | 20241007 | 133500 | 2733752600 | 34850 | 34900 | 34900 | 34850 | 106 |
| 316 | 20241007 | 133400 | 2730057550 | 34850 | 35000 | 35000 | 34850 | 1905 |
| 317 | 20241007 | 133300 | 2663464450 | 35050 | 35000 | 35050 | 34950 | 762 |
| 318 | 20241007 | 133200 | 2636792950 | 34950 | 35000 | 35000 | 34950 | 29 |
| 319 | 20241007 | 133100 | 2635778450 | 35000 | 35000 | 35000 | 34950 | 244 |
| 320 | 20241007 | 133000 | 2627238800 | 35000 | 35000 | 35000 | 34950 | 188 |
| 321 | 20241007 | 132900 | 2620659150 | 34950 | 34900 | 35000 | 34850 | 1493 |
| 322 | 20241007 | 132800 | 2568490350 | 34900 | 34850 | 34900 | 34850 | 62 |
| 323 | 20241007 | 132700 | 2566329050 | 34900 | 34850 | 34950 | 34850 | 180 |
| 324 | 20241007 | 132600 | 2560053100 | 34850 | 34900 | 34950 | 34850 | 684 |
| 325 | 20241007 | 132500 | 2536182550 | 34900 | 34800 | 34950 | 34800 | 848 |
| 326 | 20241007 | 132400 | 2506597850 | 34800 | 34800 | 34900 | 34800 | 182 |
| 327 | 20241007 | 132300 | 2500254050 | 34900 | 34850 | 34900 | 34800 | 721 |
| 328 | 20241007 | 132200 | 2475118450 | 34750 | 34600 | 34900 | 34550 | 1769 |
| 329 | 20241007 | 132100 | 2413622600 | 34700 | 34700 | 34700 | 34600 | 69 |
| 330 | 20241007 | 132000 | 2411232000 | 34600 | 34700 | 34700 | 34600 | 314 |
| 331 | 20241007 | 131900 | 2400352500 | 34600 | 34650 | 34700 | 34550 | 389 |
| 332 | 20241007 | 131800 | 2386877050 | 34600 | 34600 | 34600 | 34550 | 565 |
| 333 | 20241007 | 131700 | 2367330050 | 34600 | 34500 | 34600 | 34500 | 234 |
| 334 | 20241007 | 131600 | 2359245000 | 34500 | 34500 | 34550 | 34500 | 85 |
| 335 | 20241007 | 131500 | 2356311200 | 34500 | 34500 | 34550 | 34500 | 36 |
| 336 | 20241007 | 131400 | 2355068100 | 34550 | 34500 | 34550 | 34500 | 14 |
| 337 | 20241007 | 131300 | 2354584500 | 34550 | 34550 | 34550 | 34500 | 89 |
| 338 | 20241007 | 131200 | 2351509700 | 34550 | 34550 | 34550 | 34550 | 9 |
| 339 | 20241007 | 131100 | 2351198750 | 34550 | 34550 | 34550 | 34500 | 621 |
| 340 | 20241007 | 131000 | 2329743400 | 34550 | 34550 | 34550 | 34500 | 422 |
| 341 | 20241007 | 130900 | 2315163400 | 34500 | 34450 | 34500 | 34450 | 573 |
| 342 | 20241007 | 130800 | 2295418900 | 34450 | 34500 | 34500 | 34400 | 208 |
| 343 | 20241007 | 130700 | 2288254200 | 34400 | 34400 | 34400 | 34400 | 78 |
| 344 | 20241007 | 130600 | 2285571000 | 34500 | 34400 | 34500 | 34400 | 37 |
| 345 | 20241007 | 130500 | 2284294950 | 34400 | 34500 | 34500 | 34400 | 117 |
| 346 | 20241007 | 130400 | 2280267450 | 34400 | 34400 | 34500 | 34350 | 84 |
| 347 | 20241007 | 130300 | 2277376900 | 34450 | 34350 | 34450 | 34350 | 9 |
| 348 | 20241007 | 130200 | 2277067050 | 34400 | 34450 | 34450 | 34350 | 79 |
| 349 | 20241007 | 130100 | 2274347500 | 34400 | 34400 | 34450 | 34350 | 86 |
| 350 | 20241007 | 130000 | 2271388950 | 34350 | 34400 | 34450 | 34350 | 172 |
| 351 | 20241007 | 125900 | 2265471550 | 34450 | 34350 | 34450 | 34350 | 9 |
| 352 | 20241007 | 125800 | 2265161700 | 34350 | 34350 | 34450 | 34350 | 11 |
| 353 | 20241007 | 125700 | 2264783050 | 34350 | 34500 | 34500 | 34350 | 34 |
| 354 | 20241007 | 125600 | 2263611200 | 34350 | 34400 | 34500 | 34350 | 13 |
| 355 | 20241007 | 125500 | 2263163100 | 34350 | 34500 | 34500 | 34350 | 8 |
| 356 | 20241007 | 125400 | 2262887550 | 34400 | 34400 | 34400 | 34400 | 38 |
| 357 | 20241007 | 125300 | 2261580350 | 34550 | 34400 | 34550 | 34400 | 53 |
| 358 | 20241007 | 125200 | 2259756700 | 34400 | 34550 | 34550 | 34400 | 51 |
| 359 | 20241007 | 125100 | 2257999900 | 34450 | 34550 | 34550 | 34450 | 91 |
| 360 | 20241007 | 125000 | 2254859550 | 34500 | 34500 | 34500 | 34500 | 324 |
| 361 | 20241007 | 124900 | 2243681550 | 34400 | 34450 | 34500 | 34400 | 99 |
| 362 | 20241007 | 124800 | 2240270700 | 34500 | 34450 | 34500 | 34450 | 183 |
| 363 | 20241007 | 124700 | 2233960300 | 34350 | 34450 | 34450 | 34350 | 3230 |
| 364 | 20241007 | 124600 | 2122837300 | 34350 | 34400 | 34450 | 34350 | 1185 |
| 365 | 20241007 | 124500 | 2082073300 | 34400 | 34400 | 34450 | 34400 | 18 |
| 366 | 20241007 | 124400 | 2081453350 | 34450 | 34400 | 34450 | 34400 | 5 |
| 367 | 20241007 | 124300 | 2081281300 | 34400 | 34550 | 34550 | 34400 | 127 |
| 368 | 20241007 | 124200 | 2076901600 | 34450 | 34500 | 34500 | 34450 | 135 |
| 369 | 20241007 | 124100 | 2072246000 | 34500 | 34500 | 34550 | 34450 | 532 |
| 370 | 20241007 | 124000 | 2053889100 | 34500 | 34400 | 34500 | 34400 | 217 |
| 371 | 20241007 | 123900 | 2046412450 | 34400 | 34350 | 34400 | 34350 | 224 |
| 372 | 20241007 | 123800 | 2038707300 | 34350 | 34350 | 34350 | 34350 | 119 |
| 373 | 20241007 | 123700 | 2034619650 | 34300 | 34300 | 34350 | 34300 | 50 |
| 374 | 20241007 | 123600 | 2032904600 | 34300 | 34350 | 34350 | 34300 | 19 |
| 375 | 20241007 | 123500 | 2032252050 | 34400 | 34350 | 34400 | 34350 | 42 |
| 376 | 20241007 | 123400 | 2030809200 | 34350 | 34350 | 34350 | 34350 | 77 |
| 377 | 20241007 | 123300 | 2028164250 | 34350 | 34400 | 34400 | 34350 | 29 |
| 378 | 20241007 | 123200 | 2027166700 | 34350 | 34350 | 34350 | 34300 | 174 |
| 379 | 20241007 | 123100 | 2021191400 | 34300 | 34350 | 34350 | 34300 | 12 |
| 380 | 20241007 | 123000 | 2020779400 | 34350 | 34300 | 34350 | 34300 | 43 |
| 381 | 20241007 | 122900 | 2019303900 | 34300 | 34300 | 34350 | 34300 | 175 |
| 382 | 20241007 | 122800 | 2013294150 | 34350 | 34300 | 34350 | 34300 | 52 |
| 383 | 20241007 | 122700 | 2011510050 | 34300 | 34350 | 34350 | 34300 | 33 |
| 384 | 20241007 | 122600 | 2010378100 | 34300 | 34300 | 34300 | 34300 | 7 |
| 385 | 20241007 | 122500 | 2010138000 | 34350 | 34350 | 34350 | 34300 | 35 |
| 386 | 20241007 | 122400 | 2008937150 | 34350 | 34400 | 34400 | 34300 | 125 |
| 387 | 20241007 | 122300 | 2004641000 | 34400 | 34300 | 34400 | 34300 | 70 |
| 388 | 20241007 | 122200 | 2002239000 | 34300 | 34300 | 34300 | 34300 | 4 |
| 389 | 20241007 | 122100 | 2002101800 | 34350 | 34300 | 34350 | 34300 | 139 |
| 390 | 20241007 | 122000 | 1997327450 | 34300 | 34350 | 34350 | 34300 | 10 |
| 391 | 20241007 | 121900 | 1996984000 | 34350 | 34300 | 34350 | 34300 | 75 |
| 392 | 20241007 | 121800 | 1994407850 | 34300 | 34350 | 34350 | 34300 | 6 |
| 393 | 20241007 | 121700 | 1994201800 | 34350 | 34400 | 34400 | 34350 | 41 |
| 394 | 20241007 | 121600 | 1992793200 | 34400 | 34400 | 34400 | 34400 | 233 |
| 395 | 20241007 | 121500 | 1984778000 | 34400 | 34400 | 34400 | 34400 | 34 |
| 396 | 20241007 | 121400 | 1983608400 | 34400 | 34400 | 34400 | 34400 | 54 |
| 397 | 20241007 | 121300 | 1981750800 | 34400 | 34500 | 34500 | 34400 | 2 |
| 398 | 20241007 | 121200 | 1981681900 | 34450 | 34400 | 34450 | 34400 | 352 |
| 399 | 20241007 | 121100 | 1969555600 | 34400 | 34450 | 34450 | 34400 | 11 |
| 400 | 20241007 | 121000 | 1969177000 | 34400 | 34300 | 34400 | 34300 | 305 |
| 401 | 20241007 | 120900 | 1958691450 | 34300 | 34250 | 34300 | 34250 | 463 |
| 402 | 20241007 | 120800 | 1942810650 | 34250 | 34250 | 34250 | 34250 | 1 |
| 403 | 20241007 | 120700 | 1942776400 | 34300 | 34350 | 34350 | 34300 | 201 |
| 404 | 20241007 | 120600 | 1935882050 | 34300 | 34300 | 34350 | 34300 | 40 |
| 405 | 20241007 | 120500 | 1934508450 | 34350 | 34400 | 34400 | 34350 | 21 |
| 406 | 20241007 | 120400 | 1933786100 | 34300 | 34300 | 34350 | 34300 | 124 |
| 407 | 20241007 | 120300 | 1929527550 | 34350 | 34350 | 34350 | 34350 | 61 |
| 408 | 20241007 | 120200 | 1927432200 | 34400 | 34350 | 34400 | 34350 | 41 |
| 409 | 20241007 | 120100 | 1926023750 | 34400 | 34300 | 34400 | 34300 | 216 |
| 410 | 20241007 | 120000 | 1918605800 | 34300 | 34300 | 34300 | 34300 | 408 |
| 411 | 20241007 | 115900 | 1904611400 | 34250 | 34250 | 34250 | 34250 | 29 |
| 412 | 20241007 | 115800 | 1903618150 | 34300 | 34300 | 34300 | 34300 | 50 |
| 413 | 20241007 | 115700 | 1901903150 | 34300 | 34250 | 34300 | 34250 | 10 |
| 414 | 20241007 | 115600 | 1901560350 | 34250 | 34250 | 34250 | 34250 | 6 |
| 415 | 20241007 | 115500 | 1901354850 | 34250 | 34250 | 34250 | 34250 | 30 |
| 416 | 20241007 | 115400 | 1900327350 | 34300 | 34250 | 34300 | 34250 | 67 |
| 417 | 20241007 | 115300 | 1898030100 | 34250 | 34250 | 34300 | 34250 | 18 |
| 418 | 20241007 | 115200 | 1897413550 | 34250 | 34250 | 34250 | 34250 | 2 |
| 419 | 20241007 | 115100 | 1897345050 | 34250 | 34250 | 34300 | 34250 | 85 |
| 420 | 20241007 | 115000 | 1894431300 | 34300 | 34250 | 34300 | 34250 | 4 |
| 421 | 20241007 | 114900 | 1894294150 | 34300 | 34250 | 34300 | 34250 | 5 |
| 422 | 20241007 | 114800 | 1894122850 | 34250 | 34250 | 34300 | 34250 | 24 |
| 423 | 20241007 | 114700 | 1893300800 | 34250 | 34250 | 34250 | 34250 | 2 |
| 424 | 20241007 | 114600 | 1893232300 | 34300 | 34250 | 34300 | 34250 | 20 |
| 425 | 20241007 | 114500 | 1892547200 | 34300 | 34300 | 34300 | 34300 | 36 |
| 426 | 20241007 | 114400 | 1891312400 | 34350 | 34300 | 34350 | 34300 | 146 |
| 427 | 20241007 | 114300 | 1886304450 | 34300 | 34300 | 34300 | 34300 | 1 |
| 428 | 20241007 | 114200 | 1886270150 | 34300 | 34300 | 34300 | 34300 | 1 |
| 429 | 20241007 | 114100 | 1886235850 | 34300 | 34300 | 34350 | 34300 | 48 |
| 430 | 20241007 | 114000 | 1884589300 | 34300 | 34300 | 34300 | 34300 | 61 |
| 431 | 20241007 | 113900 | 1882497000 | 34300 | 34300 | 34300 | 34250 | 96 |
| 432 | 20241007 | 113800 | 1879204250 | 34300 | 34300 | 34300 | 34300 | 1 |
| 433 | 20241007 | 113700 | 1879169950 | 34300 | 34300 | 34300 | 34300 | 362 |
| 434 | 20241007 | 113600 | 1866753350 | 34250 | 34300 | 34300 | 34250 | 495 |
| 435 | 20241007 | 113500 | 1849779250 | 34250 | 34250 | 34250 | 34250 | 14 |
| 436 | 20241007 | 113400 | 1849299750 | 34300 | 34250 | 34300 | 34250 | 6 |
| 437 | 20241007 | 113300 | 1849094150 | 34250 | 34250 | 34250 | 34250 | 25 |
| 438 | 20241007 | 113200 | 1848237900 | 34300 | 34250 | 34300 | 34250 | 2 |
| 439 | 20241007 | 113100 | 1848169350 | 34250 | 34250 | 34250 | 34250 | 46 |
| 440 | 20241007 | 113000 | 1846593850 | 34250 | 34250 | 34250 | 34250 | 1 |
| 441 | 20241007 | 112900 | 1846559600 | 34250 | 34250 | 34250 | 34250 | 10 |
| 442 | 20241007 | 112800 | 1846217100 | 34250 | 34250 | 34250 | 34250 | 63 |
| 443 | 20241007 | 112700 | 1844059350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 444 | 20241007 | 112600 | 1844059350 | 34250 | 34250 | 34250 | 34250 | 10 |
| 445 | 20241007 | 112500 | 1843716850 | 34250 | 34250 | 34250 | 34250 | 6 |
| 446 | 20241007 | 112400 | 1843511350 | 34250 | 34250 | 34250 | 34250 | 5 |
| 447 | 20241007 | 112300 | 1843340100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 448 | 20241007 | 112200 | 1843340100 | 34250 | 34250 | 34300 | 34250 | 194 |
| 449 | 20241007 | 112100 | 1836690250 | 34250 | 34250 | 34300 | 34250 | 306 |
| 450 | 20241007 | 112000 | 1826209700 | 34300 | 34250 | 34300 | 34250 | 6 |
| 451 | 20241007 | 111900 | 1826004150 | 34250 | 34250 | 34250 | 34250 | 6 |
| 452 | 20241007 | 111800 | 1825798650 | 34250 | 34250 | 34250 | 34250 | 33 |
| 453 | 20241007 | 111700 | 1824668400 | 34250 | 34300 | 34300 | 34250 | 239 |
| 454 | 20241007 | 111600 | 1816482500 | 34250 | 34300 | 34300 | 34250 | 36 |
| 455 | 20241007 | 111500 | 1815247900 | 34250 | 34250 | 34250 | 34250 | 5 |
| 456 | 20241007 | 111400 | 1815076650 | 34250 | 34250 | 34250 | 34250 | 4 |
| 457 | 20241007 | 111300 | 1814939650 | 34250 | 34300 | 34300 | 34250 | 19 |
| 458 | 20241007 | 111200 | 1814288050 | 34300 | 34250 | 34300 | 34250 | 221 |
| 459 | 20241007 | 111100 | 1806707800 | 34250 | 34300 | 34300 | 34250 | 12 |
| 460 | 20241007 | 111000 | 1806296600 | 34300 | 34200 | 34300 | 34200 | 607 |
| 461 | 20241007 | 110900 | 1785521150 | 34150 | 34150 | 34150 | 34150 | 21 |
| 462 | 20241007 | 110800 | 1784804000 | 34150 | 34150 | 34150 | 34150 | 3 |
| 463 | 20241007 | 110700 | 1784701550 | 34200 | 34200 | 34200 | 34200 | 29 |
| 464 | 20241007 | 110600 | 1783709750 | 34150 | 34150 | 34150 | 34150 | 42 |
| 465 | 20241007 | 110500 | 1782275450 | 34150 | 34200 | 34200 | 34150 | 28 |
| 466 | 20241007 | 110400 | 1781318050 | 34150 | 34150 | 34150 | 34150 | 46 |
| 467 | 20241007 | 110300 | 1779747150 | 34150 | 34150 | 34200 | 34150 | 9 |
| 468 | 20241007 | 110200 | 1779439550 | 34200 | 34200 | 34200 | 34150 | 82 |
| 469 | 20241007 | 110100 | 1776636550 | 34150 | 34150 | 34200 | 34150 | 11 |
| 470 | 20241007 | 110000 | 1776260850 | 34200 | 34150 | 34200 | 34150 | 23 |
| 471 | 20241007 | 105900 | 1775475300 | 34150 | 34150 | 34150 | 34150 | 11 |
| 472 | 20241007 | 105800 | 1775099650 | 34150 | 34150 | 34150 | 34150 | 27 |
| 473 | 20241007 | 105700 | 1774177600 | 34150 | 34200 | 34200 | 34150 | 17 |
| 474 | 20241007 | 105600 | 1773596300 | 34200 | 34250 | 34250 | 34200 | 64 |
| 475 | 20241007 | 105500 | 1771407100 | 34200 | 34200 | 34250 | 34200 | 53 |
| 476 | 20241007 | 105400 | 1769593950 | 34200 | 34200 | 34200 | 34200 | 79 |
| 477 | 20241007 | 105300 | 1766892150 | 34200 | 34200 | 34200 | 34200 | 38 |
| 478 | 20241007 | 105200 | 1765592550 | 34200 | 34200 | 34200 | 34200 | 66 |
| 479 | 20241007 | 105100 | 1763335350 | 34200 | 34200 | 34200 | 34200 | 82 |
| 480 | 20241007 | 105000 | 1760530950 | 34250 | 34200 | 34250 | 34200 | 120 |
| 481 | 20241007 | 104900 | 1756426550 | 34150 | 34150 | 34200 | 34150 | 826 |
| 482 | 20241007 | 104800 | 1728206800 | 34150 | 34150 | 34200 | 34150 | 118 |
| 483 | 20241007 | 104700 | 1724175950 | 34200 | 34200 | 34200 | 34150 | 34 |
| 484 | 20241007 | 104600 | 1723014150 | 34200 | 34200 | 34200 | 34200 | 11 |
| 485 | 20241007 | 104500 | 1722637950 | 34200 | 34250 | 34250 | 34200 | 504 |
| 486 | 20241007 | 104400 | 1705400900 | 34250 | 34250 | 34250 | 34250 | 3 |
| 487 | 20241007 | 104300 | 1705298150 | 34250 | 34200 | 34250 | 34200 | 33 |
| 488 | 20241007 | 104200 | 1704169350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 489 | 20241007 | 104100 | 1704169350 | 34250 | 34250 | 34250 | 34250 | 295 |
| 490 | 20241007 | 104000 | 1694065600 | 34250 | 34250 | 34250 | 34250 | 94 |
| 491 | 20241007 | 103900 | 1690846100 | 34250 | 34250 | 34250 | 34250 | 14 |
| 492 | 20241007 | 103800 | 1690366600 | 34250 | 34250 | 34250 | 34250 | 101 |
| 493 | 20241007 | 103700 | 1686907350 | 34250 | 34250 | 34250 | 34250 | 10 |
| 494 | 20241007 | 103600 | 1686564850 | 34200 | 34200 | 34250 | 34200 | 247 |
| 495 | 20241007 | 103500 | 1678112950 | 34200 | 34200 | 34200 | 34200 | 50 |
| 496 | 20241007 | 103400 | 1676402950 | 34200 | 34200 | 34200 | 34200 | 90 |
| 497 | 20241007 | 103300 | 1673324950 | 34200 | 34200 | 34200 | 34200 | 6 |
| 498 | 20241007 | 103200 | 1673119750 | 34200 | 34200 | 34200 | 34200 | 23 |
| 499 | 20241007 | 103100 | 1672333150 | 34200 | 34200 | 34200 | 34150 | 16 |
| 500 | 20241007 | 103000 | 1671786450 | 34200 | 34200 | 34200 | 34200 | 14 |
| 501 | 20241007 | 102900 | 1671307650 | 34200 | 34200 | 34200 | 34200 | 1 |
| 502 | 20241007 | 102800 | 1671273450 | 34200 | 34200 | 34200 | 34200 | 117 |
| 503 | 20241007 | 102700 | 1667272050 | 34200 | 34250 | 34250 | 34200 | 501 |
| 504 | 20241007 | 102600 | 1650115550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 505 | 20241007 | 102500 | 1650115550 | 34300 | 34300 | 34300 | 34300 | 10 |
| 506 | 20241007 | 102400 | 1649772550 | 34300 | 34300 | 34300 | 34300 | 147 |
| 507 | 20241007 | 102300 | 1644730450 | 34350 | 34350 | 34350 | 34300 | 140 |
| 508 | 20241007 | 102200 | 1639923200 | 34250 | 34100 | 34250 | 34100 | 521 |
| 509 | 20241007 | 102100 | 1622106850 | 34100 | 34150 | 34150 | 34100 | 21 |
| 510 | 20241007 | 102000 | 1621390100 | 34150 | 34150 | 34150 | 34150 | 42 |
| 511 | 20241007 | 101900 | 1619955800 | 34150 | 34100 | 34150 | 34100 | 555 |
| 512 | 20241007 | 101800 | 1601029000 | 34050 | 34050 | 34050 | 34050 | 9 |
| 513 | 20241007 | 101700 | 1600722550 | 34100 | 34100 | 34100 | 34100 | 163 |
| 514 | 20241007 | 101600 | 1595164250 | 34050 | 34150 | 34150 | 34050 | 3507 |
| 515 | 20241007 | 101500 | 1475579200 | 34150 | 34150 | 34150 | 34150 | 35 |
| 516 | 20241007 | 101400 | 1474383950 | 34150 | 34150 | 34150 | 34150 | 189 |
| 517 | 20241007 | 101300 | 1467929600 | 34150 | 34200 | 34200 | 34100 | 470 |
| 518 | 20241007 | 101200 | 1451889350 | 34150 | 34150 | 34200 | 34150 | 95 |
| 519 | 20241007 | 101100 | 1448644500 | 34200 | 34250 | 34350 | 34200 | 2315 |
| 520 | 20241007 | 101000 | 1369438200 | 34250 | 34300 | 34300 | 34250 | 412 |
| 521 | 20241007 | 100900 | 1355309100 | 34350 | 34350 | 34450 | 34300 | 621 |
| 522 | 20241007 | 100800 | 1333980600 | 34450 | 34350 | 34450 | 34350 | 4 |
| 523 | 20241007 | 100700 | 1333843100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 524 | 20241007 | 100600 | 1333843100 | 34350 | 34450 | 34450 | 34350 | 27 |
| 525 | 20241007 | 100500 | 1332915550 | 34400 | 34400 | 34400 | 34400 | 135 |
| 526 | 20241007 | 100400 | 1328271550 | 34350 | 34450 | 34450 | 34350 | 951 |
| 527 | 20241007 | 100300 | 1295557150 | 34450 | 34450 | 34450 | 34450 | 4 |
| 528 | 20241007 | 100200 | 1295419350 | 34450 | 34450 | 34450 | 34450 | 24 |
| 529 | 20241007 | 100100 | 1294592550 | 34450 | 34500 | 34500 | 34450 | 2 |
| 530 | 20241007 | 100000 | 1294523600 | 34450 | 34500 | 34500 | 34450 | 163 |
| 531 | 20241007 | 095900 | 1288907700 | 34550 | 34550 | 34550 | 34450 | 53 |
| 532 | 20241007 | 095800 | 1287080050 | 34550 | 34450 | 34550 | 34450 | 1218 |
| 533 | 20241007 | 095700 | 1245060200 | 34450 | 34450 | 34500 | 34450 | 196 |
| 534 | 20241007 | 095600 | 1238307950 | 34450 | 34450 | 34500 | 34450 | 147 |
| 535 | 20241007 | 095500 | 1233242700 | 34450 | 34450 | 34450 | 34450 | 86 |
| 536 | 20241007 | 095400 | 1230280000 | 34450 | 34400 | 34450 | 34400 | 59 |
| 537 | 20241007 | 095300 | 1228249200 | 34400 | 34400 | 34400 | 34400 | 55 |
| 538 | 20241007 | 095200 | 1226357200 | 34350 | 34350 | 34350 | 34350 | 101 |
| 539 | 20241007 | 095100 | 1222887850 | 34400 | 34300 | 34400 | 34300 | 1200 |
| 540 | 20241007 | 095000 | 1181611800 | 34300 | 34300 | 34300 | 34250 | 105 |
| 541 | 20241007 | 094900 | 1178010350 | 34300 | 34300 | 34300 | 34250 | 31 |
| 542 | 20241007 | 094800 | 1176947950 | 34250 | 34300 | 34300 | 34250 | 36 |
| 543 | 20241007 | 094700 | 1175713850 | 34300 | 34300 | 34300 | 34300 | 3 |
| 544 | 20241007 | 094600 | 1175610950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 545 | 20241007 | 094500 | 1175610950 | 34300 | 34300 | 34300 | 34300 | 102 |
| 546 | 20241007 | 094400 | 1172112350 | 34300 | 34250 | 34300 | 34250 | 599 |
| 547 | 20241007 | 094300 | 1151591700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 548 | 20241007 | 094200 | 1151591700 | 34250 | 34300 | 34300 | 34250 | 51 |
| 549 | 20241007 | 094100 | 1149842450 | 34300 | 34350 | 34350 | 34300 | 137 |
| 550 | 20241007 | 094000 | 1145137400 | 34350 | 34350 | 34350 | 34350 | 3 |
| 551 | 20241007 | 093900 | 1145034350 | 34300 | 34350 | 34350 | 34300 | 133 |
| 552 | 20241007 | 093800 | 1140470950 | 34350 | 34250 | 34350 | 34250 | 37 |
| 553 | 20241007 | 093700 | 1139203500 | 34300 | 34300 | 34300 | 34300 | 101 |
| 554 | 20241007 | 093600 | 1135739200 | 34300 | 34300 | 34300 | 34300 | 252 |
| 555 | 20241007 | 093500 | 1127095600 | 34300 | 34300 | 34300 | 34300 | 811 |
| 556 | 20241007 | 093400 | 1099278300 | 34300 | 34350 | 34350 | 34300 | 23 |
| 557 | 20241007 | 093300 | 1098489350 | 34300 | 34300 | 34400 | 34300 | 40 |
| 558 | 20241007 | 093200 | 1097114750 | 34500 | 34500 | 34500 | 34500 | 7 |
| 559 | 20241007 | 093100 | 1096873250 | 34350 | 34400 | 34400 | 34350 | 143 |
| 560 | 20241007 | 093000 | 1091960950 | 34350 | 34500 | 34500 | 34350 | 464 |
| 561 | 20241007 | 092900 | 1076019400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 562 | 20241007 | 092800 | 1076019400 | 34400 | 34450 | 34450 | 34400 | 48 |
| 563 | 20241007 | 092700 | 1074367050 | 34450 | 34550 | 34550 | 34450 | 191 |
| 564 | 20241007 | 092600 | 1067773150 | 34500 | 34450 | 34500 | 34450 | 281 |
| 565 | 20241007 | 092500 | 1058089650 | 34350 | 34350 | 34350 | 34350 | 617 |
| 566 | 20241007 | 092400 | 1036895700 | 34350 | 34450 | 34450 | 34350 | 916 |
| 567 | 20241007 | 092300 | 1005366250 | 34450 | 34450 | 34450 | 34450 | 94 |
| 568 | 20241007 | 092200 | 1002127950 | 34400 | 34500 | 34500 | 34400 | 432 |
| 569 | 20241007 | 092100 | 987243950 | 34550 | 34500 | 34550 | 34500 | 293 |
| 570 | 20241007 | 092000 | 977129950 | 34450 | 34500 | 34500 | 34450 | 50 |
| 571 | 20241007 | 091900 | 975405500 | 34500 | 34550 | 34550 | 34500 | 261 |
| 572 | 20241007 | 091800 | 966400300 | 34550 | 34600 | 34600 | 34500 | 190 |
| 573 | 20241007 | 091700 | 959843500 | 34600 | 34600 | 34600 | 34500 | 18 |
| 574 | 20241007 | 091600 | 959221700 | 34600 | 34600 | 34600 | 34600 | 42 |
| 575 | 20241007 | 091500 | 957768500 | 34550 | 34350 | 34550 | 34350 | 450 |
| 576 | 20241007 | 091400 | 942258200 | 34350 | 34450 | 34450 | 34350 | 670 |
| 577 | 20241007 | 091300 | 919214300 | 34500 | 34500 | 34500 | 34450 | 164 |
| 578 | 20241007 | 091200 | 913561300 | 34500 | 34500 | 34500 | 34450 | 827 |
| 579 | 20241007 | 091100 | 885066050 | 34500 | 34500 | 34500 | 34500 | 191 |
| 580 | 20241007 | 091000 | 878476550 | 34500 | 34550 | 34550 | 34450 | 855 |
| 581 | 20241007 | 090900 | 848969750 | 34500 | 34450 | 34500 | 34450 | 347 |
| 582 | 20241007 | 090800 | 836999250 | 34400 | 34500 | 34500 | 34350 | 996 |
| 583 | 20241007 | 090700 | 802703050 | 34500 | 34550 | 34550 | 34500 | 567 |
| 584 | 20241007 | 090600 | 783127850 | 34550 | 34800 | 34800 | 34500 | 1262 |
| 585 | 20241007 | 090500 | 739451900 | 34650 | 34800 | 34850 | 34650 | 739 |
| 586 | 20241007 | 090400 | 713742400 | 34800 | 34900 | 34900 | 34800 | 623 |
| 587 | 20241007 | 090300 | 692027600 | 34950 | 35000 | 35000 | 34900 | 1596 |
| 588 | 20241007 | 090200 | 636277700 | 35100 | 35050 | 35150 | 34950 | 7119 |
| 589 | 20241007 | 090100 | 386445000 | 35200 | 35000 | 35350 | 35000 | 2646 |
| 590 | 20241007 | 090000 | 293209550 | 35050 | 34700 | 35400 | 34650 | 8375 |