31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 184600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 3644 |
| 3 | 20241024 | 184500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20241024 | 184400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20241024 | 184300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20241024 | 184200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20241024 | 184100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20241024 | 184000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20241024 | 183900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20241024 | 183800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20241024 | 183700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20241024 | 183600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20241024 | 183500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20241024 | 183400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20241024 | 183300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20241024 | 183200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20241024 | 183100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20241024 | 183000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20241024 | 182900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20241024 | 182800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20241024 | 182700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20241024 | 182600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20241024 | 182500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20241024 | 182400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20241024 | 182300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20241024 | 182200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20241024 | 182100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20241024 | 182000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20241024 | 181900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20241024 | 181800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20241024 | 181700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20241024 | 181600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 3644 |
| 33 | 20241024 | 181500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20241024 | 181400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20241024 | 181300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20241024 | 181200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20241024 | 181100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20241024 | 181000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20241024 | 180900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20241024 | 180800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20241024 | 180700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20241024 | 180600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20241024 | 180500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20241024 | 180400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20241024 | 180300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20241024 | 180200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20241024 | 180100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20241024 | 180000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20241024 | 175900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20241024 | 175800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20241024 | 175700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20241024 | 175600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20241024 | 175500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20241024 | 175400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20241024 | 175300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20241024 | 175200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20241024 | 175100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20241024 | 175000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20241024 | 174900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20241024 | 174800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20241024 | 174700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20241024 | 174600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 3644 |
| 63 | 20241024 | 174500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20241024 | 174400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20241024 | 174300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20241024 | 174200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20241024 | 174100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20241024 | 174000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20241024 | 173900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20241024 | 173800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20241024 | 173700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20241024 | 173600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20241024 | 173500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20241024 | 173400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20241024 | 173300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20241024 | 173200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20241024 | 173100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20241024 | 173000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20241024 | 172900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20241024 | 172800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20241024 | 172700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20241024 | 172600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20241024 | 172500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20241024 | 172400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20241024 | 172300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20241024 | 172200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20241024 | 172100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20241024 | 172000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20241024 | 171900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20241024 | 171800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20241024 | 171700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20241024 | 171600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 3644 |
| 93 | 20241024 | 171500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20241024 | 171400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20241024 | 171300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20241024 | 171200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20241024 | 171100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20241024 | 171000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20241024 | 170900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20241024 | 170800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20241024 | 170700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20241024 | 170600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20241024 | 170500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20241024 | 170400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20241024 | 170300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20241024 | 170200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20241024 | 170100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20241024 | 170000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20241024 | 165900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20241024 | 165800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20241024 | 165700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20241024 | 165600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20241024 | 165500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20241024 | 165400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20241024 | 165300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20241024 | 165200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20241024 | 165100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20241024 | 165000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20241024 | 164900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20241024 | 164800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20241024 | 164700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20241024 | 164600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 3644 |
| 123 | 20241024 | 164500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20241024 | 164400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20241024 | 164300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20241024 | 164200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20241024 | 164100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20241024 | 164000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20241024 | 163900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20241024 | 163800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20241024 | 163700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20241024 | 163600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20241024 | 163500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20241024 | 163400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20241024 | 163300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20241024 | 163200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20241024 | 163100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20241024 | 163000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20241024 | 162900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20241024 | 162800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20241024 | 162700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20241024 | 162600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20241024 | 162500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20241024 | 162400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20241024 | 162300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20241024 | 162200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20241024 | 162100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20241024 | 162000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20241024 | 161900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20241024 | 161800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20241024 | 161700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20241024 | 161600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 3644 |
| 153 | 20241024 | 161500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20241024 | 161400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20241024 | 161300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20241024 | 161200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20241024 | 161100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20241024 | 161000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20241024 | 160900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20241024 | 160800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20241024 | 160700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20241024 | 160600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20241024 | 160500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20241024 | 160400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20241024 | 160300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20241024 | 160200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20241024 | 160100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20241024 | 160000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20241024 | 155900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20241024 | 155800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20241024 | 155700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20241024 | 155600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20241024 | 155500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20241024 | 155400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20241024 | 155300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20241024 | 155200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20241024 | 155100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20241024 | 155000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20241024 | 154900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20241024 | 154800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20241024 | 154700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20241024 | 154600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 3644 |
| 183 | 20241024 | 154500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20241024 | 154400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20241024 | 154300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20241024 | 154200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20241024 | 154100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20241024 | 154000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20241024 | 153900 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20241024 | 153800 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20241024 | 153700 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20241024 | 153600 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20241024 | 153500 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20241024 | 153400 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20241024 | 153300 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20241024 | 153200 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20241024 | 153100 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20241024 | 153000 | 1706908950 | 33200 | 33200 | 33200 | 33200 | 3644 |
| 199 | 20241024 | 152900 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20241024 | 152800 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20241024 | 152700 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20241024 | 152600 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20241024 | 152500 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20241024 | 152400 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20241024 | 152300 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20241024 | 152200 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20241024 | 152100 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20241024 | 152000 | 1585928150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20241024 | 151900 | 1585928150 | 33050 | 32950 | 33100 | 32900 | 119 |
| 210 | 20241024 | 151800 | 1582004100 | 33050 | 33050 | 33100 | 32850 | 1055 |
| 211 | 20241024 | 151700 | 1547300200 | 33000 | 33050 | 33050 | 32950 | 1255 |
| 212 | 20241024 | 151600 | 1505883350 | 33050 | 33050 | 33100 | 33050 | 250 |
| 213 | 20241024 | 151500 | 1497619150 | 33050 | 33100 | 33100 | 33050 | 206 |
| 214 | 20241024 | 151400 | 1490810800 | 33050 | 33050 | 33100 | 33050 | 67 |
| 215 | 20241024 | 151300 | 1488594500 | 33050 | 33100 | 33150 | 33050 | 315 |
| 216 | 20241024 | 151200 | 1478176000 | 33100 | 33150 | 33150 | 33100 | 54 |
| 217 | 20241024 | 151100 | 1476387100 | 33150 | 33150 | 33150 | 33100 | 12 |
| 218 | 20241024 | 151000 | 1475989350 | 33150 | 33150 | 33200 | 33100 | 102 |
| 219 | 20241024 | 150900 | 1472607250 | 33150 | 33150 | 33200 | 33150 | 56 |
| 220 | 20241024 | 150800 | 1470750800 | 33200 | 33150 | 33200 | 33150 | 126 |
| 221 | 20241024 | 150700 | 1466572000 | 33200 | 33200 | 33200 | 33200 | 29 |
| 222 | 20241024 | 150600 | 1465609200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20241024 | 150500 | 1465609200 | 33200 | 33150 | 33200 | 33150 | 82 |
| 224 | 20241024 | 150400 | 1462888800 | 33150 | 33200 | 33200 | 33150 | 105 |
| 225 | 20241024 | 150300 | 1459407050 | 33200 | 33200 | 33200 | 33200 | 28 |
| 226 | 20241024 | 150200 | 1458477450 | 33150 | 33150 | 33150 | 33100 | 100 |
| 227 | 20241024 | 150100 | 1455162500 | 33150 | 33100 | 33150 | 33100 | 60 |
| 228 | 20241024 | 150000 | 1453173700 | 33150 | 33100 | 33150 | 33100 | 162 |
| 229 | 20241024 | 145900 | 1447810700 | 33100 | 33100 | 33150 | 33100 | 37 |
| 230 | 20241024 | 145800 | 1446584450 | 33100 | 33100 | 33100 | 33100 | 3 |
| 231 | 20241024 | 145700 | 1446485150 | 33100 | 33100 | 33150 | 33100 | 52 |
| 232 | 20241024 | 145600 | 1444762000 | 33100 | 33100 | 33100 | 33100 | 20 |
| 233 | 20241024 | 145500 | 1444100000 | 33100 | 33100 | 33100 | 33100 | 204 |
| 234 | 20241024 | 145400 | 1437347600 | 33150 | 33150 | 33150 | 33100 | 38 |
| 235 | 20241024 | 145300 | 1436088250 | 33100 | 33100 | 33100 | 33100 | 9 |
| 236 | 20241024 | 145200 | 1435790350 | 33100 | 33050 | 33150 | 33050 | 123 |
| 237 | 20241024 | 145100 | 1431719000 | 33100 | 33100 | 33100 | 33100 | 89 |
| 238 | 20241024 | 145000 | 1428773100 | 33150 | 33100 | 33150 | 33050 | 160 |
| 239 | 20241024 | 144900 | 1423475800 | 33050 | 33050 | 33050 | 33050 | 7 |
| 240 | 20241024 | 144800 | 1423244450 | 33050 | 33100 | 33100 | 33050 | 50 |
| 241 | 20241024 | 144700 | 1421589700 | 33050 | 33050 | 33050 | 33050 | 6 |
| 242 | 20241024 | 144600 | 1421391400 | 33050 | 33100 | 33100 | 33050 | 65 |
| 243 | 20241024 | 144500 | 1419241650 | 33050 | 33050 | 33050 | 33050 | 421 |
| 244 | 20241024 | 144400 | 1405327600 | 33050 | 33100 | 33100 | 33050 | 109 |
| 245 | 20241024 | 144300 | 1401720550 | 33050 | 33050 | 33050 | 33050 | 255 |
| 246 | 20241024 | 144200 | 1393292800 | 33100 | 33100 | 33100 | 33050 | 84 |
| 247 | 20241024 | 144100 | 1390512650 | 33100 | 33000 | 33100 | 33000 | 66 |
| 248 | 20241024 | 144000 | 1388330700 | 33000 | 33050 | 33050 | 33000 | 32 |
| 249 | 20241024 | 143900 | 1387273400 | 33050 | 33000 | 33050 | 33000 | 39 |
| 250 | 20241024 | 143800 | 1385984900 | 33000 | 33000 | 33000 | 32950 | 30 |
| 251 | 20241024 | 143700 | 1384994950 | 33000 | 33000 | 33000 | 33000 | 77 |
| 252 | 20241024 | 143600 | 1382453950 | 32950 | 32950 | 33000 | 32950 | 63 |
| 253 | 20241024 | 143500 | 1380377150 | 33000 | 33000 | 33050 | 33000 | 628 |
| 254 | 20241024 | 143400 | 1359650800 | 33000 | 33050 | 33050 | 33000 | 39 |
| 255 | 20241024 | 143300 | 1358361950 | 33100 | 33100 | 33150 | 33050 | 42 |
| 256 | 20241024 | 143200 | 1356972100 | 33100 | 33000 | 33100 | 33000 | 148 |
| 257 | 20241024 | 143100 | 1352080050 | 33000 | 33000 | 33050 | 33000 | 9 |
| 258 | 20241024 | 143000 | 1351782950 | 32950 | 33050 | 33050 | 32950 | 53 |
| 259 | 20241024 | 142900 | 1350033500 | 33050 | 33050 | 33050 | 33050 | 4 |
| 260 | 20241024 | 142800 | 1349901300 | 33050 | 33050 | 33050 | 33000 | 32 |
| 261 | 20241024 | 142700 | 1348844300 | 33000 | 33000 | 33000 | 33000 | 64 |
| 262 | 20241024 | 142600 | 1346732300 | 33050 | 33000 | 33050 | 32950 | 60 |
| 263 | 20241024 | 142500 | 1344751050 | 33000 | 33000 | 33000 | 33000 | 5 |
| 264 | 20241024 | 142400 | 1344586050 | 32950 | 32950 | 33000 | 32950 | 62 |
| 265 | 20241024 | 142300 | 1342540300 | 33000 | 33050 | 33050 | 33000 | 115 |
| 266 | 20241024 | 142200 | 1338741850 | 33050 | 33100 | 33100 | 33050 | 148 |
| 267 | 20241024 | 142100 | 1333843550 | 33100 | 33100 | 33100 | 33100 | 35 |
| 268 | 20241024 | 142000 | 1332685050 | 33150 | 33100 | 33150 | 33100 | 191 |
| 269 | 20241024 | 141900 | 1326361300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 270 | 20241024 | 141800 | 1326361300 | 33100 | 33150 | 33150 | 33100 | 127 |
| 271 | 20241024 | 141700 | 1322151300 | 33100 | 33150 | 33150 | 33100 | 6 |
| 272 | 20241024 | 141600 | 1321952550 | 33150 | 33150 | 33150 | 33150 | 24 |
| 273 | 20241024 | 141500 | 1321156950 | 33100 | 33100 | 33250 | 33100 | 426 |
| 274 | 20241024 | 141400 | 1307002800 | 33100 | 33150 | 33200 | 33100 | 292 |
| 275 | 20241024 | 141300 | 1297322650 | 33100 | 33100 | 33100 | 32900 | 184 |
| 276 | 20241024 | 141200 | 1291256700 | 33100 | 33050 | 33100 | 33050 | 51 |
| 277 | 20241024 | 141100 | 1289568800 | 33100 | 33050 | 33100 | 33050 | 47 |
| 278 | 20241024 | 141000 | 1288013700 | 33000 | 33050 | 33050 | 33000 | 201 |
| 279 | 20241024 | 140900 | 1281370800 | 33050 | 33050 | 33100 | 33050 | 443 |
| 280 | 20241024 | 140800 | 1266727750 | 33100 | 33000 | 33150 | 33000 | 572 |
| 281 | 20241024 | 140700 | 1247809800 | 33000 | 32900 | 33000 | 32850 | 472 |
| 282 | 20241024 | 140600 | 1232274650 | 32850 | 32950 | 32950 | 32850 | 2141 |
| 283 | 20241024 | 140500 | 1161834800 | 32950 | 32950 | 32950 | 32900 | 273 |
| 284 | 20241024 | 140400 | 1152839950 | 32950 | 33100 | 33100 | 32900 | 1638 |
| 285 | 20241024 | 140300 | 1098835100 | 33100 | 33100 | 33100 | 33000 | 1006 |
| 286 | 20241024 | 140200 | 1065584700 | 33100 | 33150 | 33200 | 33050 | 260 |
| 287 | 20241024 | 140100 | 1056976700 | 33150 | 33200 | 33200 | 33150 | 141 |
| 288 | 20241024 | 140000 | 1052297000 | 33200 | 33200 | 33250 | 33200 | 52 |
| 289 | 20241024 | 135900 | 1050568800 | 33200 | 33300 | 33300 | 33200 | 633 |
| 290 | 20241024 | 135800 | 1029498400 | 33300 | 33400 | 33400 | 33300 | 460 |
| 291 | 20241024 | 135700 | 1014156300 | 33400 | 33400 | 33400 | 33350 | 38 |
| 292 | 20241024 | 135600 | 1012887800 | 33400 | 33400 | 33400 | 33350 | 78 |
| 293 | 20241024 | 135500 | 1010283100 | 33400 | 33350 | 33400 | 33350 | 27 |
| 294 | 20241024 | 135400 | 1009381650 | 33350 | 33350 | 33400 | 33350 | 32 |
| 295 | 20241024 | 135300 | 1008313150 | 33350 | 33350 | 33350 | 33350 | 48 |
| 296 | 20241024 | 135200 | 1006712350 | 33400 | 33400 | 33400 | 33400 | 38 |
| 297 | 20241024 | 135100 | 1005443150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 298 | 20241024 | 135000 | 1005443150 | 33350 | 33350 | 33350 | 33350 | 36 |
| 299 | 20241024 | 134900 | 1004242550 | 33400 | 33400 | 33400 | 33350 | 425 |
| 300 | 20241024 | 134800 | 990048500 | 33400 | 33400 | 33400 | 33350 | 47 |
| 301 | 20241024 | 134700 | 988478800 | 33350 | 33400 | 33400 | 33350 | 38 |
| 302 | 20241024 | 134600 | 987209650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 303 | 20241024 | 134500 | 987209650 | 33350 | 33350 | 33400 | 33350 | 54 |
| 304 | 20241024 | 134400 | 985407250 | 33300 | 33300 | 33300 | 33300 | 0 |
| 305 | 20241024 | 134300 | 985407250 | 33300 | 33300 | 33300 | 33300 | 1 |
| 306 | 20241024 | 134200 | 985373950 | 33300 | 33300 | 33300 | 33300 | 0 |
| 307 | 20241024 | 134100 | 985373950 | 33300 | 33400 | 33400 | 33300 | 144 |
| 308 | 20241024 | 134000 | 980570350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 309 | 20241024 | 133900 | 980570350 | 33350 | 33400 | 33400 | 33350 | 43 |
| 310 | 20241024 | 133800 | 979134250 | 33350 | 33350 | 33350 | 33350 | 9 |
| 311 | 20241024 | 133700 | 978834100 | 33350 | 33350 | 33350 | 33350 | 26 |
| 312 | 20241024 | 133600 | 977967000 | 33400 | 33400 | 33400 | 33300 | 137 |
| 313 | 20241024 | 133500 | 973391900 | 33300 | 33400 | 33450 | 33300 | 1145 |
| 314 | 20241024 | 133400 | 935161150 | 33450 | 33450 | 33450 | 33450 | 147 |
| 315 | 20241024 | 133300 | 930244000 | 33450 | 33450 | 33500 | 33450 | 287 |
| 316 | 20241024 | 133200 | 920642000 | 33450 | 33450 | 33450 | 33400 | 212 |
| 317 | 20241024 | 133100 | 913551100 | 33400 | 33450 | 33450 | 33400 | 26 |
| 318 | 20241024 | 133000 | 912681650 | 33400 | 33400 | 33450 | 33400 | 48 |
| 319 | 20241024 | 132900 | 911076300 | 33450 | 33400 | 33450 | 33400 | 44 |
| 320 | 20241024 | 132800 | 909605200 | 33450 | 33450 | 33450 | 33400 | 268 |
| 321 | 20241024 | 132700 | 900641100 | 33450 | 33400 | 33450 | 33400 | 2 |
| 322 | 20241024 | 132600 | 900574250 | 33400 | 33400 | 33450 | 33400 | 61 |
| 323 | 20241024 | 132500 | 898534950 | 33450 | 33450 | 33500 | 33450 | 149 |
| 324 | 20241024 | 132400 | 893548950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 325 | 20241024 | 132300 | 893548950 | 33400 | 33450 | 33450 | 33400 | 202 |
| 326 | 20241024 | 132200 | 886797450 | 33400 | 33400 | 33400 | 33400 | 104 |
| 327 | 20241024 | 132100 | 883323850 | 33400 | 33350 | 33400 | 33300 | 964 |
| 328 | 20241024 | 132000 | 851152150 | 33350 | 33350 | 33350 | 33350 | 47 |
| 329 | 20241024 | 131900 | 849584700 | 33350 | 33300 | 33350 | 33300 | 43 |
| 330 | 20241024 | 131800 | 848150700 | 33300 | 33350 | 33350 | 33300 | 51 |
| 331 | 20241024 | 131700 | 846450850 | 33350 | 33300 | 33350 | 33300 | 182 |
| 332 | 20241024 | 131600 | 840390100 | 33300 | 33300 | 33300 | 33300 | 1 |
| 333 | 20241024 | 131500 | 840356800 | 33250 | 33200 | 33250 | 33150 | 1157 |
| 334 | 20241024 | 131400 | 801935300 | 33150 | 33150 | 33150 | 33150 | 1 |
| 335 | 20241024 | 131300 | 801902150 | 33200 | 33200 | 33200 | 33150 | 52 |
| 336 | 20241024 | 131200 | 800175800 | 33150 | 33150 | 33150 | 33150 | 2 |
| 337 | 20241024 | 131100 | 800109500 | 33150 | 33150 | 33150 | 33150 | 71 |
| 338 | 20241024 | 131000 | 797755850 | 33200 | 33200 | 33200 | 33200 | 51 |
| 339 | 20241024 | 130900 | 796062650 | 33200 | 33200 | 33200 | 33200 | 2 |
| 340 | 20241024 | 130800 | 795996250 | 33200 | 33150 | 33200 | 33150 | 42 |
| 341 | 20241024 | 130700 | 794602000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 342 | 20241024 | 130600 | 794602000 | 33200 | 33150 | 33200 | 33150 | 68 |
| 343 | 20241024 | 130500 | 792346350 | 33150 | 33150 | 33150 | 33150 | 51 |
| 344 | 20241024 | 130400 | 790655700 | 33200 | 33200 | 33200 | 33200 | 38 |
| 345 | 20241024 | 130300 | 789394100 | 33150 | 33150 | 33150 | 33150 | 1 |
| 346 | 20241024 | 130200 | 789360950 | 33200 | 33200 | 33200 | 33200 | 30 |
| 347 | 20241024 | 130100 | 788364950 | 33200 | 33200 | 33200 | 33200 | 1 |
| 348 | 20241024 | 130000 | 788331750 | 33150 | 33150 | 33150 | 33150 | 16 |
| 349 | 20241024 | 125900 | 787801350 | 33100 | 33150 | 33150 | 33100 | 62 |
| 350 | 20241024 | 125800 | 785746600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 351 | 20241024 | 125700 | 785746600 | 33150 | 33150 | 33150 | 33150 | 34 |
| 352 | 20241024 | 125600 | 784619500 | 33100 | 33100 | 33100 | 33100 | 6 |
| 353 | 20241024 | 125500 | 784420900 | 33100 | 33100 | 33100 | 33050 | 262 |
| 354 | 20241024 | 125400 | 775751950 | 33100 | 33100 | 33100 | 33100 | 21 |
| 355 | 20241024 | 125300 | 775056850 | 33100 | 33150 | 33150 | 33100 | 36 |
| 356 | 20241024 | 125200 | 773863550 | 33100 | 33100 | 33100 | 33100 | 22 |
| 357 | 20241024 | 125100 | 773135350 | 33100 | 33150 | 33150 | 33100 | 39 |
| 358 | 20241024 | 125000 | 771842550 | 33100 | 33150 | 33150 | 33100 | 5 |
| 359 | 20241024 | 124900 | 771677000 | 33100 | 33200 | 33200 | 33100 | 130 |
| 360 | 20241024 | 124800 | 767365800 | 33150 | 33150 | 33200 | 33150 | 11 |
| 361 | 20241024 | 124700 | 767001100 | 33200 | 33200 | 33200 | 33200 | 39 |
| 362 | 20241024 | 124600 | 765706300 | 33150 | 33150 | 33150 | 33150 | 67 |
| 363 | 20241024 | 124500 | 763485250 | 33200 | 33150 | 33200 | 33150 | 5 |
| 364 | 20241024 | 124400 | 763319450 | 33150 | 33150 | 33250 | 33150 | 8 |
| 365 | 20241024 | 124300 | 763053850 | 33100 | 33200 | 33200 | 33100 | 136 |
| 366 | 20241024 | 124200 | 758544400 | 33150 | 33150 | 33150 | 33150 | 148 |
| 367 | 20241024 | 124100 | 753638200 | 33150 | 33150 | 33150 | 33150 | 4 |
| 368 | 20241024 | 124000 | 753505600 | 33150 | 33150 | 33200 | 33150 | 98 |
| 369 | 20241024 | 123900 | 750252250 | 33200 | 33150 | 33200 | 33150 | 22 |
| 370 | 20241024 | 123800 | 749522000 | 33150 | 33150 | 33200 | 33150 | 47 |
| 371 | 20241024 | 123700 | 747962050 | 33150 | 33150 | 33150 | 33150 | 4 |
| 372 | 20241024 | 123600 | 747829450 | 33150 | 33150 | 33200 | 33150 | 38 |
| 373 | 20241024 | 123500 | 746568150 | 33200 | 33150 | 33200 | 33150 | 5 |
| 374 | 20241024 | 123400 | 746402350 | 33200 | 33150 | 33200 | 33150 | 6 |
| 375 | 20241024 | 123300 | 746203400 | 33200 | 33200 | 33200 | 33200 | 47 |
| 376 | 20241024 | 123200 | 744643000 | 33200 | 33200 | 33200 | 33200 | 24 |
| 377 | 20241024 | 123100 | 743846200 | 33150 | 33150 | 33150 | 33150 | 3 |
| 378 | 20241024 | 123000 | 743746750 | 33150 | 33150 | 33150 | 33150 | 4 |
| 379 | 20241024 | 122900 | 743614150 | 33150 | 33150 | 33200 | 33150 | 121 |
| 380 | 20241024 | 122800 | 739600650 | 33150 | 33150 | 33150 | 33150 | 5 |
| 381 | 20241024 | 122700 | 739434900 | 33150 | 33150 | 33200 | 33150 | 43 |
| 382 | 20241024 | 122600 | 738008150 | 33200 | 33150 | 33200 | 33150 | 28 |
| 383 | 20241024 | 122500 | 737078700 | 33200 | 33150 | 33200 | 33150 | 41 |
| 384 | 20241024 | 122400 | 735717650 | 33200 | 33200 | 33200 | 33200 | 93 |
| 385 | 20241024 | 122300 | 732630050 | 33200 | 33250 | 33250 | 33200 | 35 |
| 386 | 20241024 | 122200 | 731466500 | 33250 | 33200 | 33250 | 33200 | 5 |
| 387 | 20241024 | 122100 | 731300400 | 33250 | 33200 | 33250 | 33200 | 6 |
| 388 | 20241024 | 122000 | 731101100 | 33250 | 33200 | 33250 | 33200 | 40 |
| 389 | 20241024 | 121900 | 729771250 | 33200 | 33200 | 33200 | 33200 | 4 |
| 390 | 20241024 | 121800 | 729638450 | 33200 | 33200 | 33200 | 33150 | 17 |
| 391 | 20241024 | 121700 | 729074100 | 33200 | 33200 | 33200 | 33200 | 3 |
| 392 | 20241024 | 121600 | 728974500 | 33200 | 33200 | 33250 | 33200 | 47 |
| 393 | 20241024 | 121500 | 727412000 | 33200 | 33200 | 33200 | 33200 | 5 |
| 394 | 20241024 | 121400 | 727246000 | 33200 | 33150 | 33200 | 33150 | 18 |
| 395 | 20241024 | 121300 | 726648600 | 33200 | 33150 | 33200 | 33150 | 7 |
| 396 | 20241024 | 121200 | 726416500 | 33150 | 33150 | 33200 | 33150 | 47 |
| 397 | 20241024 | 121100 | 724856350 | 33150 | 33200 | 33200 | 33150 | 9 |
| 398 | 20241024 | 121000 | 724557600 | 33200 | 33250 | 33250 | 33200 | 58 |
| 399 | 20241024 | 120900 | 722629900 | 33250 | 33200 | 33250 | 33200 | 4 |
| 400 | 20241024 | 120800 | 722497050 | 33200 | 33200 | 33200 | 33200 | 4 |
| 401 | 20241024 | 120700 | 722364250 | 33200 | 33200 | 33200 | 33150 | 44 |
| 402 | 20241024 | 120600 | 720903850 | 33150 | 33150 | 33200 | 33150 | 30 |
| 403 | 20241024 | 120500 | 719908100 | 33150 | 33150 | 33200 | 33150 | 39 |
| 404 | 20241024 | 120400 | 718613650 | 33150 | 33150 | 33150 | 33150 | 3 |
| 405 | 20241024 | 120300 | 718514200 | 33150 | 33100 | 33200 | 33100 | 40 |
| 406 | 20241024 | 120200 | 717187550 | 33100 | 33100 | 33150 | 33100 | 230 |
| 407 | 20241024 | 120100 | 709569350 | 33150 | 33100 | 33200 | 33100 | 138 |
| 408 | 20241024 | 120000 | 704991600 | 33100 | 33150 | 33150 | 33100 | 171 |
| 409 | 20241024 | 115900 | 699324650 | 33150 | 33150 | 33150 | 33100 | 68 |
| 410 | 20241024 | 115800 | 697070650 | 33150 | 33100 | 33150 | 33100 | 5 |
| 411 | 20241024 | 115700 | 696905050 | 33100 | 33150 | 33150 | 33100 | 31 |
| 412 | 20241024 | 115600 | 695877550 | 33150 | 33100 | 33150 | 33100 | 71 |
| 413 | 20241024 | 115500 | 693527400 | 33100 | 33150 | 33150 | 33100 | 22 |
| 414 | 20241024 | 115400 | 692798250 | 33150 | 33150 | 33150 | 33100 | 74 |
| 415 | 20241024 | 115300 | 690345300 | 33150 | 33150 | 33150 | 33150 | 21 |
| 416 | 20241024 | 115200 | 689649150 | 33150 | 33150 | 33200 | 33150 | 57 |
| 417 | 20241024 | 115100 | 687758400 | 33150 | 33150 | 33150 | 33150 | 5 |
| 418 | 20241024 | 115000 | 687592650 | 33150 | 33100 | 33150 | 33100 | 18 |
| 419 | 20241024 | 114900 | 686996100 | 33100 | 33100 | 33150 | 33100 | 663 |
| 420 | 20241024 | 114800 | 665047550 | 33100 | 33050 | 33100 | 33050 | 36 |
| 421 | 20241024 | 114700 | 663856100 | 33050 | 33000 | 33050 | 33000 | 56 |
| 422 | 20241024 | 114600 | 662005500 | 33000 | 33050 | 33050 | 33000 | 41 |
| 423 | 20241024 | 114500 | 660650600 | 33000 | 33050 | 33050 | 33000 | 5 |
| 424 | 20241024 | 114400 | 660485500 | 33000 | 33050 | 33050 | 33000 | 84 |
| 425 | 20241024 | 114300 | 657711950 | 33000 | 33000 | 33050 | 33000 | 8 |
| 426 | 20241024 | 114200 | 657447850 | 33000 | 33050 | 33050 | 33000 | 14 |
| 427 | 20241024 | 114100 | 656985450 | 33050 | 33050 | 33050 | 33000 | 38 |
| 428 | 20241024 | 114000 | 655729700 | 33050 | 33000 | 33050 | 33000 | 16 |
| 429 | 20241024 | 113900 | 655201400 | 33050 | 33000 | 33050 | 33000 | 4 |
| 430 | 20241024 | 113800 | 655069350 | 33000 | 33000 | 33000 | 33000 | 12 |
| 431 | 20241024 | 113700 | 654673350 | 33000 | 33000 | 33000 | 33000 | 3 |
| 432 | 20241024 | 113600 | 654574350 | 33000 | 33050 | 33050 | 33000 | 106 |
| 433 | 20241024 | 113500 | 651076050 | 33050 | 33000 | 33050 | 33000 | 14 |
| 434 | 20241024 | 113400 | 650613500 | 33000 | 33000 | 33000 | 33000 | 6 |
| 435 | 20241024 | 113300 | 650415500 | 33000 | 33000 | 33000 | 33000 | 3 |
| 436 | 20241024 | 113200 | 650316500 | 32950 | 33000 | 33000 | 32950 | 240 |
| 437 | 20241024 | 113100 | 642401250 | 33000 | 33000 | 33000 | 33000 | 19 |
| 438 | 20241024 | 113000 | 641774250 | 33000 | 32950 | 33000 | 32950 | 28 |
| 439 | 20241024 | 112900 | 640850350 | 32950 | 32950 | 32950 | 32950 | 9 |
| 440 | 20241024 | 112800 | 640553800 | 32950 | 33000 | 33000 | 32950 | 8 |
| 441 | 20241024 | 112700 | 640289900 | 33000 | 33000 | 33050 | 33000 | 21 |
| 442 | 20241024 | 112600 | 639596850 | 33000 | 32950 | 33050 | 32950 | 30 |
| 443 | 20241024 | 112500 | 638606050 | 33000 | 32950 | 33000 | 32950 | 62 |
| 444 | 20241024 | 112400 | 636560550 | 32950 | 32950 | 33000 | 32950 | 12 |
| 445 | 20241024 | 112300 | 636165050 | 33000 | 32950 | 33000 | 32950 | 5 |
| 446 | 20241024 | 112200 | 636000200 | 32950 | 33000 | 33000 | 32950 | 5 |
| 447 | 20241024 | 112100 | 635835350 | 32950 | 33000 | 33000 | 32950 | 5 |
| 448 | 20241024 | 112000 | 635670500 | 32950 | 33000 | 33000 | 32950 | 11 |
| 449 | 20241024 | 111900 | 635307800 | 33000 | 33000 | 33000 | 32950 | 13 |
| 450 | 20241024 | 111800 | 634878950 | 32950 | 32950 | 32950 | 32950 | 3 |
| 451 | 20241024 | 111700 | 634780100 | 32950 | 32950 | 32950 | 32950 | 3 |
| 452 | 20241024 | 111600 | 634681250 | 32950 | 32950 | 32950 | 32950 | 6 |
| 453 | 20241024 | 111500 | 634483550 | 32950 | 33000 | 33000 | 32950 | 4 |
| 454 | 20241024 | 111400 | 634351700 | 33000 | 32950 | 33000 | 32950 | 43 |
| 455 | 20241024 | 111300 | 632934350 | 32950 | 32950 | 32950 | 32900 | 99 |
| 456 | 20241024 | 111200 | 629672400 | 32950 | 32950 | 32950 | 32900 | 249 |
| 457 | 20241024 | 111100 | 621469100 | 32950 | 32950 | 32950 | 32900 | 161 |
| 458 | 20241024 | 111000 | 616164350 | 32900 | 32950 | 32950 | 32900 | 819 |
| 459 | 20241024 | 110900 | 589179750 | 32900 | 32900 | 32900 | 32900 | 14 |
| 460 | 20241024 | 110800 | 588719150 | 32950 | 32900 | 32950 | 32900 | 4 |
| 461 | 20241024 | 110700 | 588587500 | 32900 | 32900 | 32950 | 32900 | 12 |
| 462 | 20241024 | 110600 | 588192500 | 32900 | 33000 | 33000 | 32900 | 1200 |
| 463 | 20241024 | 110500 | 548655650 | 33000 | 33000 | 33000 | 32950 | 21 |
| 464 | 20241024 | 110400 | 547963550 | 33000 | 32950 | 33000 | 32950 | 4 |
| 465 | 20241024 | 110300 | 547831700 | 32950 | 32950 | 33000 | 32950 | 129 |
| 466 | 20241024 | 110200 | 543577800 | 33000 | 33050 | 33050 | 32950 | 1505 |
| 467 | 20241024 | 110100 | 493887450 | 33050 | 33100 | 33100 | 33050 | 4 |
| 468 | 20241024 | 110000 | 493755200 | 33050 | 33150 | 33150 | 33050 | 480 |
| 469 | 20241024 | 105900 | 477872850 | 33100 | 33100 | 33100 | 33100 | 3 |
| 470 | 20241024 | 105800 | 477773550 | 33100 | 33100 | 33100 | 33100 | 4 |
| 471 | 20241024 | 105700 | 477641150 | 33100 | 33100 | 33100 | 33100 | 45 |
| 472 | 20241024 | 105600 | 476151650 | 33100 | 33150 | 33150 | 33100 | 4 |
| 473 | 20241024 | 105500 | 476019200 | 33100 | 33100 | 33100 | 33100 | 4 |
| 474 | 20241024 | 105400 | 475886800 | 33100 | 33150 | 33150 | 33100 | 6 |
| 475 | 20241024 | 105300 | 475688150 | 33100 | 33100 | 33100 | 33100 | 4 |
| 476 | 20241024 | 105200 | 475555750 | 33100 | 33150 | 33150 | 33100 | 6 |
| 477 | 20241024 | 105100 | 475357100 | 33150 | 33150 | 33150 | 33100 | 24 |
| 478 | 20241024 | 105000 | 474561650 | 33150 | 33100 | 33150 | 33100 | 4 |
| 479 | 20241024 | 104900 | 474429200 | 33150 | 33150 | 33150 | 33100 | 31 |
| 480 | 20241024 | 104800 | 473401850 | 33150 | 33150 | 33150 | 33100 | 20 |
| 481 | 20241024 | 104700 | 472739000 | 33100 | 33100 | 33100 | 33100 | 3 |
| 482 | 20241024 | 104600 | 472639700 | 33150 | 33100 | 33150 | 33100 | 8 |
| 483 | 20241024 | 104500 | 472374700 | 33150 | 33150 | 33150 | 33100 | 7 |
| 484 | 20241024 | 104400 | 472142850 | 33150 | 33150 | 33150 | 33100 | 12 |
| 485 | 20241024 | 104300 | 471745450 | 33100 | 33100 | 33100 | 33100 | 3 |
| 486 | 20241024 | 104200 | 471646150 | 33150 | 33150 | 33150 | 33100 | 8 |
| 487 | 20241024 | 104100 | 471381250 | 33100 | 33100 | 33150 | 33100 | 9 |
| 488 | 20241024 | 104000 | 471083300 | 33100 | 33150 | 33150 | 33100 | 5 |
| 489 | 20241024 | 103900 | 470917750 | 33100 | 33100 | 33100 | 33100 | 155 |
| 490 | 20241024 | 103800 | 465787250 | 33150 | 33100 | 33150 | 33100 | 8 |
| 491 | 20241024 | 103700 | 465522200 | 33100 | 33100 | 33100 | 33100 | 3 |
| 492 | 20241024 | 103600 | 465422900 | 33100 | 33100 | 33100 | 33100 | 3 |
| 493 | 20241024 | 103500 | 465323600 | 33150 | 33150 | 33200 | 33150 | 7 |
| 494 | 20241024 | 103400 | 465091400 | 33100 | 33100 | 33100 | 33100 | 3 |
| 495 | 20241024 | 103300 | 464992100 | 33150 | 33100 | 33150 | 33100 | 37 |
| 496 | 20241024 | 103200 | 463767300 | 33100 | 33150 | 33150 | 33100 | 11 |
| 497 | 20241024 | 103100 | 463403150 | 33150 | 33200 | 33200 | 33150 | 13 |
| 498 | 20241024 | 103000 | 462972100 | 33150 | 33100 | 33150 | 33100 | 20 |
| 499 | 20241024 | 102900 | 462309150 | 33100 | 33150 | 33150 | 33100 | 45 |
| 500 | 20241024 | 102800 | 460817900 | 33100 | 33150 | 33150 | 33050 | 29 |
| 501 | 20241024 | 102700 | 459856900 | 33050 | 33150 | 33150 | 33050 | 28 |
| 502 | 20241024 | 102600 | 458929200 | 33050 | 33050 | 33100 | 33050 | 123 |
| 503 | 20241024 | 102500 | 454858450 | 33050 | 33050 | 33100 | 33050 | 8 |
| 504 | 20241024 | 102400 | 454593950 | 33050 | 33050 | 33050 | 33050 | 64 |
| 505 | 20241024 | 102300 | 452478750 | 33050 | 33050 | 33050 | 33050 | 170 |
| 506 | 20241024 | 102200 | 446860250 | 33050 | 33050 | 33050 | 33050 | 15 |
| 507 | 20241024 | 102100 | 446364500 | 33050 | 33100 | 33100 | 33050 | 36 |
| 508 | 20241024 | 102000 | 445173050 | 33050 | 33050 | 33050 | 33050 | 6 |
| 509 | 20241024 | 101900 | 444974750 | 33050 | 33100 | 33150 | 33050 | 609 |
| 510 | 20241024 | 101800 | 424818600 | 33100 | 33100 | 33100 | 33100 | 9 |
| 511 | 20241024 | 101700 | 424520700 | 33150 | 33100 | 33150 | 33100 | 11 |
| 512 | 20241024 | 101600 | 424156500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 513 | 20241024 | 101500 | 424156500 | 33150 | 33100 | 33150 | 33100 | 4 |
| 514 | 20241024 | 101400 | 424024050 | 33100 | 33150 | 33150 | 33100 | 108 |
| 515 | 20241024 | 101300 | 420444000 | 33150 | 33150 | 33150 | 33150 | 10 |
| 516 | 20241024 | 101200 | 420112500 | 33150 | 33150 | 33150 | 33100 | 421 |
| 517 | 20241024 | 101100 | 406157050 | 33200 | 33200 | 33200 | 33200 | 42 |
| 518 | 20241024 | 101000 | 404762650 | 33200 | 33200 | 33200 | 33200 | 249 |
| 519 | 20241024 | 100900 | 396495850 | 33200 | 33200 | 33200 | 33150 | 154 |
| 520 | 20241024 | 100800 | 391383150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 521 | 20241024 | 100700 | 391383150 | 33200 | 33200 | 33200 | 33200 | 10 |
| 522 | 20241024 | 100600 | 391051150 | 33100 | 33100 | 33100 | 33100 | 7 |
| 523 | 20241024 | 100500 | 390819450 | 33200 | 33200 | 33200 | 33200 | 5 |
| 524 | 20241024 | 100400 | 390653450 | 33100 | 33100 | 33100 | 33100 | 0 |
| 525 | 20241024 | 100300 | 390653450 | 33100 | 33100 | 33100 | 33100 | 28 |
| 526 | 20241024 | 100200 | 389726650 | 33200 | 33200 | 33200 | 33200 | 1 |
| 527 | 20241024 | 100100 | 389693450 | 33100 | 33150 | 33200 | 33100 | 182 |
| 528 | 20241024 | 100000 | 383660600 | 33150 | 33200 | 33200 | 33150 | 171 |
| 529 | 20241024 | 095900 | 377991900 | 33150 | 33200 | 33200 | 33150 | 14 |
| 530 | 20241024 | 095800 | 377527700 | 33150 | 33200 | 33200 | 33150 | 123 |
| 531 | 20241024 | 095700 | 373445250 | 33200 | 33200 | 33200 | 33200 | 6 |
| 532 | 20241024 | 095600 | 373246050 | 33200 | 33200 | 33200 | 33200 | 0 |
| 533 | 20241024 | 095500 | 373246050 | 33200 | 33200 | 33200 | 33200 | 1 |
| 534 | 20241024 | 095400 | 373212850 | 33200 | 33200 | 33200 | 33200 | 2 |
| 535 | 20241024 | 095300 | 373146450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 536 | 20241024 | 095200 | 373146450 | 33200 | 33200 | 33200 | 33200 | 11 |
| 537 | 20241024 | 095100 | 372781250 | 33150 | 33200 | 33200 | 33150 | 129 |
| 538 | 20241024 | 095000 | 368504400 | 33150 | 33150 | 33150 | 33150 | 49 |
| 539 | 20241024 | 094900 | 366880050 | 33200 | 33200 | 33200 | 33200 | 49 |
| 540 | 20241024 | 094800 | 365253250 | 33150 | 33200 | 33200 | 33150 | 14 |
| 541 | 20241024 | 094700 | 364788900 | 33200 | 33200 | 33200 | 33200 | 1 |
| 542 | 20241024 | 094600 | 364755700 | 33200 | 33200 | 33200 | 33150 | 48 |
| 543 | 20241024 | 094500 | 363162600 | 33200 | 33200 | 33200 | 33200 | 2 |
| 544 | 20241024 | 094400 | 363096200 | 33200 | 33200 | 33200 | 33150 | 10 |
| 545 | 20241024 | 094300 | 362764450 | 33200 | 33150 | 33200 | 33150 | 12 |
| 546 | 20241024 | 094200 | 362366400 | 33150 | 33150 | 33150 | 33150 | 12 |
| 547 | 20241024 | 094100 | 361968600 | 33100 | 33100 | 33100 | 33050 | 20 |
| 548 | 20241024 | 094000 | 361307400 | 33150 | 33150 | 33150 | 33150 | 2 |
| 549 | 20241024 | 093900 | 361241100 | 33150 | 33150 | 33200 | 33150 | 28 |
| 550 | 20241024 | 093800 | 360312800 | 33150 | 33150 | 33150 | 33000 | 77 |
| 551 | 20241024 | 093700 | 357769550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 552 | 20241024 | 093600 | 357769550 | 33150 | 33100 | 33150 | 33050 | 29 |
| 553 | 20241024 | 093500 | 356810500 | 33100 | 33100 | 33100 | 33100 | 8 |
| 554 | 20241024 | 093400 | 356545700 | 33050 | 33050 | 33050 | 33050 | 427 |
| 555 | 20241024 | 093300 | 342433350 | 32950 | 33000 | 33050 | 32950 | 134 |
| 556 | 20241024 | 093200 | 338015450 | 33050 | 33050 | 33050 | 33050 | 205 |
| 557 | 20241024 | 093100 | 331240200 | 33050 | 33000 | 33050 | 33000 | 802 |
| 558 | 20241024 | 093000 | 304773400 | 32900 | 32900 | 33000 | 32900 | 189 |
| 559 | 20241024 | 092900 | 298555100 | 33000 | 33100 | 33100 | 32900 | 2625 |
| 560 | 20241024 | 092800 | 211925400 | 33100 | 33100 | 33100 | 33100 | 3 |
| 561 | 20241024 | 092700 | 211826100 | 33100 | 33050 | 33100 | 33050 | 384 |
| 562 | 20241024 | 092600 | 199134750 | 33100 | 33100 | 33100 | 33050 | 37 |
| 563 | 20241024 | 092500 | 197910500 | 33100 | 33050 | 33100 | 33050 | 14 |
| 564 | 20241024 | 092400 | 197447550 | 33050 | 33050 | 33150 | 33050 | 107 |
| 565 | 20241024 | 092300 | 193910950 | 33200 | 33000 | 33200 | 33000 | 360 |
| 566 | 20241024 | 092200 | 182002000 | 33050 | 33100 | 33100 | 33000 | 126 |
| 567 | 20241024 | 092100 | 177840200 | 33000 | 33100 | 33100 | 33000 | 183 |
| 568 | 20241024 | 092000 | 171791850 | 33100 | 33100 | 33100 | 33000 | 435 |
| 569 | 20241024 | 091900 | 157415750 | 33050 | 33200 | 33250 | 33050 | 514 |
| 570 | 20241024 | 091800 | 140386700 | 33150 | 33150 | 33350 | 33150 | 43 |
| 571 | 20241024 | 091700 | 138960650 | 33150 | 33150 | 33200 | 33150 | 65 |
| 572 | 20241024 | 091600 | 136805850 | 33150 | 33100 | 33150 | 33100 | 23 |
| 573 | 20241024 | 091500 | 136044450 | 33100 | 33150 | 33150 | 33100 | 330 |
| 574 | 20241024 | 091400 | 125117300 | 33100 | 33050 | 33100 | 33050 | 34 |
| 575 | 20241024 | 091300 | 123991950 | 33000 | 33000 | 33100 | 32950 | 237 |
| 576 | 20241024 | 091200 | 116170200 | 33000 | 33000 | 33150 | 32950 | 27 |
| 577 | 20241024 | 091100 | 115279450 | 33150 | 32950 | 33150 | 32950 | 13 |
| 578 | 20241024 | 091000 | 114849500 | 32950 | 32950 | 33050 | 32950 | 488 |
| 579 | 20241024 | 090900 | 98739350 | 33000 | 33050 | 33150 | 32950 | 1253 |
| 580 | 20241024 | 090800 | 57390050 | 33100 | 33150 | 33150 | 33050 | 247 |
| 581 | 20241024 | 090700 | 49213850 | 33100 | 33250 | 33250 | 33100 | 461 |
| 582 | 20241024 | 090600 | 33913050 | 33200 | 33350 | 33350 | 33200 | 58 |
| 583 | 20241024 | 090500 | 31987100 | 33300 | 33250 | 33300 | 33150 | 152 |
| 584 | 20241024 | 090400 | 26937250 | 33150 | 33200 | 33250 | 33150 | 128 |
| 585 | 20241024 | 090300 | 22685100 | 33200 | 33350 | 33350 | 33200 | 59 |
| 586 | 20241024 | 090200 | 20725600 | 33350 | 33250 | 33350 | 33250 | 14 |
| 587 | 20241024 | 090100 | 20260000 | 33250 | 33350 | 33500 | 33250 | 167 |
| 588 | 20241024 | 090000 | 14695950 | 33300 | 33550 | 33550 | 33300 | 422 |