30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241002 | 183500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 350 |
| 3 | 20241002 | 183400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20241002 | 183300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20241002 | 183200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20241002 | 183100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20241002 | 183000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20241002 | 182900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20241002 | 182800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20241002 | 182700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20241002 | 182600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20241002 | 182500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20241002 | 182400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20241002 | 182300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20241002 | 182200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20241002 | 182100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20241002 | 182000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20241002 | 181900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20241002 | 181800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20241002 | 181700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20241002 | 181600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20241002 | 181500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20241002 | 181400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20241002 | 181300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20241002 | 181200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20241002 | 181100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20241002 | 181000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20241002 | 180900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20241002 | 180800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20241002 | 180700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20241002 | 180600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20241002 | 180500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 350 |
| 33 | 20241002 | 180400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20241002 | 180300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20241002 | 180200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20241002 | 180100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20241002 | 180000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20241002 | 175900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20241002 | 175800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20241002 | 175700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20241002 | 175600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20241002 | 175500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20241002 | 175400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20241002 | 175300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20241002 | 175200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20241002 | 175100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20241002 | 175000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20241002 | 174900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20241002 | 174800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20241002 | 174700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20241002 | 174600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20241002 | 174500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20241002 | 174400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20241002 | 174300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20241002 | 174200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20241002 | 174100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20241002 | 174000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20241002 | 173900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20241002 | 173800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20241002 | 173700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20241002 | 173600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20241002 | 173500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 350 |
| 63 | 20241002 | 173400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20241002 | 173300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20241002 | 173200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20241002 | 173100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20241002 | 173000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20241002 | 172900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20241002 | 172800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20241002 | 172700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20241002 | 172600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20241002 | 172500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20241002 | 172400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20241002 | 172300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20241002 | 172200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20241002 | 172100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20241002 | 172000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20241002 | 171900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20241002 | 171800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20241002 | 171700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20241002 | 171600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20241002 | 171500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20241002 | 171400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20241002 | 171300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20241002 | 171200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20241002 | 171100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20241002 | 171000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20241002 | 170900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20241002 | 170800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20241002 | 170700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20241002 | 170600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20241002 | 170500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 350 |
| 93 | 20241002 | 170400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20241002 | 170300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20241002 | 170200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20241002 | 170100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20241002 | 170000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20241002 | 165900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20241002 | 165800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20241002 | 165700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20241002 | 165600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20241002 | 165500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20241002 | 165400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20241002 | 165300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20241002 | 165200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20241002 | 165100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20241002 | 165000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20241002 | 164900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20241002 | 164800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20241002 | 164700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20241002 | 164600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20241002 | 164500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20241002 | 164400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20241002 | 164300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20241002 | 164200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20241002 | 164100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20241002 | 164000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20241002 | 163900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20241002 | 163800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20241002 | 163700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20241002 | 163600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20241002 | 163500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 350 |
| 123 | 20241002 | 163400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20241002 | 163300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20241002 | 163200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20241002 | 163100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20241002 | 163000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20241002 | 162900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20241002 | 162800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20241002 | 162700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20241002 | 162600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20241002 | 162500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20241002 | 162400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20241002 | 162300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20241002 | 162200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20241002 | 162100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20241002 | 162000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20241002 | 161900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20241002 | 161800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20241002 | 161700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20241002 | 161600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20241002 | 161500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20241002 | 161400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20241002 | 161300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20241002 | 161200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20241002 | 161100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20241002 | 161000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20241002 | 160900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20241002 | 160800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20241002 | 160700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20241002 | 160600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20241002 | 160500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 350 |
| 153 | 20241002 | 160400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20241002 | 160300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20241002 | 160200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20241002 | 160100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20241002 | 160000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20241002 | 155900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20241002 | 155800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20241002 | 155700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20241002 | 155600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20241002 | 155500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20241002 | 155400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20241002 | 155300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20241002 | 155200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20241002 | 155100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20241002 | 155000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20241002 | 154900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20241002 | 154800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20241002 | 154700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20241002 | 154600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20241002 | 154500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20241002 | 154400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20241002 | 154300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20241002 | 154200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20241002 | 154100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20241002 | 154000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20241002 | 153900 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20241002 | 153800 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20241002 | 153700 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20241002 | 153600 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20241002 | 153500 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 350 |
| 183 | 20241002 | 153400 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20241002 | 153300 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20241002 | 153200 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20241002 | 153100 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20241002 | 153000 | 1984790350 | 34750 | 34750 | 34750 | 34750 | 350 |
| 188 | 20241002 | 152900 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20241002 | 152800 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20241002 | 152700 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20241002 | 152600 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20241002 | 152500 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20241002 | 152400 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20241002 | 152300 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20241002 | 152200 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20241002 | 152100 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20241002 | 152000 | 1972627850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20241002 | 151900 | 1972627850 | 34850 | 34800 | 34850 | 34750 | 76 |
| 199 | 20241002 | 151800 | 1969984850 | 34800 | 34800 | 34850 | 34800 | 263 |
| 200 | 20241002 | 151700 | 1960832200 | 34800 | 34750 | 34850 | 34750 | 86 |
| 201 | 20241002 | 151600 | 1957839600 | 34850 | 34800 | 34850 | 34750 | 203 |
| 202 | 20241002 | 151500 | 1950771600 | 34800 | 34750 | 34850 | 34750 | 42 |
| 203 | 20241002 | 151400 | 1949310250 | 34750 | 34800 | 34800 | 34750 | 19 |
| 204 | 20241002 | 151300 | 1948649950 | 34750 | 34800 | 34850 | 34750 | 17 |
| 205 | 20241002 | 151200 | 1948058950 | 34800 | 34750 | 34850 | 34750 | 108 |
| 206 | 20241002 | 151100 | 1944303400 | 34800 | 34800 | 34800 | 34750 | 49 |
| 207 | 20241002 | 151000 | 1942598750 | 34750 | 34750 | 34800 | 34750 | 41 |
| 208 | 20241002 | 150900 | 1941172950 | 34800 | 34800 | 34800 | 34750 | 96 |
| 209 | 20241002 | 150800 | 1937832950 | 34800 | 34800 | 34800 | 34750 | 131 |
| 210 | 20241002 | 150700 | 1933278750 | 34800 | 34800 | 34800 | 34800 | 17 |
| 211 | 20241002 | 150600 | 1932687150 | 34750 | 34800 | 34800 | 34750 | 48 |
| 212 | 20241002 | 150500 | 1931018300 | 34800 | 34800 | 34800 | 34750 | 118 |
| 213 | 20241002 | 150400 | 1926912450 | 34800 | 34750 | 34800 | 34750 | 213 |
| 214 | 20241002 | 150300 | 1919503650 | 34800 | 34800 | 34800 | 34750 | 233 |
| 215 | 20241002 | 150200 | 1911405800 | 34800 | 34750 | 34800 | 34750 | 424 |
| 216 | 20241002 | 150100 | 1896666150 | 34750 | 34800 | 34800 | 34750 | 108 |
| 217 | 20241002 | 150000 | 1892912650 | 34800 | 34800 | 34850 | 34750 | 447 |
| 218 | 20241002 | 145900 | 1877357150 | 34850 | 34800 | 34850 | 34800 | 27 |
| 219 | 20241002 | 145800 | 1876416800 | 34850 | 34850 | 34850 | 34800 | 142 |
| 220 | 20241002 | 145700 | 1871474250 | 34850 | 34850 | 34850 | 34850 | 24 |
| 221 | 20241002 | 145600 | 1870637850 | 34800 | 34850 | 34850 | 34800 | 16 |
| 222 | 20241002 | 145500 | 1870080800 | 34800 | 34800 | 34800 | 34800 | 12 |
| 223 | 20241002 | 145400 | 1869663200 | 34850 | 34850 | 34850 | 34800 | 51 |
| 224 | 20241002 | 145300 | 1867886400 | 34800 | 34850 | 34850 | 34800 | 31 |
| 225 | 20241002 | 145200 | 1866806600 | 34850 | 34850 | 34850 | 34800 | 73 |
| 226 | 20241002 | 145100 | 1864263150 | 34850 | 34900 | 34900 | 34850 | 23 |
| 227 | 20241002 | 145000 | 1863461000 | 34850 | 34900 | 34900 | 34850 | 38 |
| 228 | 20241002 | 144900 | 1862136000 | 34850 | 34850 | 34850 | 34800 | 23 |
| 229 | 20241002 | 144800 | 1861335100 | 34850 | 34750 | 34850 | 34750 | 26 |
| 230 | 20241002 | 144700 | 1860430450 | 34800 | 34800 | 34800 | 34800 | 237 |
| 231 | 20241002 | 144600 | 1852182850 | 34800 | 34800 | 34850 | 34800 | 21 |
| 232 | 20241002 | 144500 | 1851451750 | 34850 | 34800 | 34850 | 34800 | 173 |
| 233 | 20241002 | 144400 | 1845425100 | 34800 | 34800 | 34800 | 34750 | 26 |
| 234 | 20241002 | 144300 | 1844520850 | 34800 | 34750 | 34800 | 34750 | 61 |
| 235 | 20241002 | 144200 | 1842400550 | 34750 | 34700 | 34750 | 34700 | 20 |
| 236 | 20241002 | 144100 | 1841706100 | 34750 | 34750 | 34750 | 34700 | 30 |
| 237 | 20241002 | 144000 | 1840664200 | 34700 | 34750 | 34750 | 34700 | 44 |
| 238 | 20241002 | 143900 | 1839135800 | 34750 | 34700 | 34750 | 34700 | 121 |
| 239 | 20241002 | 143800 | 1834931600 | 34750 | 34700 | 34750 | 34700 | 169 |
| 240 | 20241002 | 143700 | 1829066650 | 34750 | 34750 | 34750 | 34700 | 53 |
| 241 | 20241002 | 143600 | 1827225600 | 34750 | 34800 | 34800 | 34750 | 55 |
| 242 | 20241002 | 143500 | 1825312150 | 34800 | 34750 | 34800 | 34700 | 455 |
| 243 | 20241002 | 143400 | 1809505300 | 34750 | 34800 | 34800 | 34750 | 203 |
| 244 | 20241002 | 143300 | 1802450600 | 34750 | 34850 | 34850 | 34750 | 305 |
| 245 | 20241002 | 143200 | 1791838100 | 34850 | 34800 | 34850 | 34800 | 87 |
| 246 | 20241002 | 143100 | 1788809350 | 34850 | 34850 | 34900 | 34850 | 40 |
| 247 | 20241002 | 143000 | 1787414700 | 34900 | 34850 | 34900 | 34800 | 25 |
| 248 | 20241002 | 142900 | 1786543550 | 34850 | 34800 | 34850 | 34800 | 18 |
| 249 | 20241002 | 142800 | 1785916800 | 34850 | 34850 | 34850 | 34850 | 18 |
| 250 | 20241002 | 142700 | 1785289500 | 34900 | 34850 | 34900 | 34850 | 69 |
| 251 | 20241002 | 142600 | 1782884350 | 34850 | 34900 | 34900 | 34850 | 40 |
| 252 | 20241002 | 142500 | 1781489350 | 34900 | 34800 | 34900 | 34800 | 119 |
| 253 | 20241002 | 142400 | 1777346350 | 34800 | 34800 | 34800 | 34800 | 365 |
| 254 | 20241002 | 142300 | 1764644350 | 34800 | 34850 | 34850 | 34800 | 342 |
| 255 | 20241002 | 142200 | 1752740350 | 34850 | 34900 | 34900 | 34850 | 66 |
| 256 | 20241002 | 142100 | 1750439100 | 34900 | 34850 | 34900 | 34850 | 41 |
| 257 | 20241002 | 142000 | 1749010000 | 34900 | 34900 | 34950 | 34850 | 95 |
| 258 | 20241002 | 141900 | 1745697850 | 34900 | 34900 | 34900 | 34850 | 11 |
| 259 | 20241002 | 141800 | 1745314400 | 34950 | 34900 | 34950 | 34900 | 20 |
| 260 | 20241002 | 141700 | 1744616000 | 34950 | 34900 | 34950 | 34900 | 40 |
| 261 | 20241002 | 141600 | 1743218700 | 34850 | 34850 | 34900 | 34850 | 82 |
| 262 | 20241002 | 141500 | 1740358300 | 34850 | 34900 | 34950 | 34850 | 136 |
| 263 | 20241002 | 141400 | 1735611800 | 34900 | 34900 | 34950 | 34900 | 158 |
| 264 | 20241002 | 141300 | 1730096850 | 34850 | 34850 | 34900 | 34850 | 26 |
| 265 | 20241002 | 141200 | 1729190450 | 34900 | 34850 | 34900 | 34850 | 35 |
| 266 | 20241002 | 141100 | 1727969550 | 34850 | 34850 | 34900 | 34850 | 30 |
| 267 | 20241002 | 141000 | 1726923550 | 34900 | 34800 | 34900 | 34800 | 278 |
| 268 | 20241002 | 140900 | 1717247800 | 34850 | 34800 | 34850 | 34800 | 21 |
| 269 | 20241002 | 140800 | 1716516500 | 34850 | 34850 | 34900 | 34850 | 34 |
| 270 | 20241002 | 140700 | 1715330650 | 34900 | 34850 | 34900 | 34850 | 27 |
| 271 | 20241002 | 140600 | 1714388800 | 34800 | 34750 | 34800 | 34750 | 37 |
| 272 | 20241002 | 140500 | 1713102250 | 34800 | 34750 | 34900 | 34700 | 227 |
| 273 | 20241002 | 140400 | 1705218500 | 34750 | 34800 | 34850 | 34750 | 503 |
| 274 | 20241002 | 140300 | 1687715150 | 34750 | 34800 | 34800 | 34700 | 875 |
| 275 | 20241002 | 140200 | 1657309450 | 34800 | 34750 | 34800 | 34750 | 41 |
| 276 | 20241002 | 140100 | 1655883800 | 34750 | 34700 | 34750 | 34700 | 22 |
| 277 | 20241002 | 140000 | 1655119900 | 34700 | 34750 | 34800 | 34700 | 200 |
| 278 | 20241002 | 135900 | 1648169600 | 34800 | 34700 | 34800 | 34700 | 39 |
| 279 | 20241002 | 135800 | 1646814550 | 34700 | 34750 | 34750 | 34700 | 686 |
| 280 | 20241002 | 135700 | 1622989200 | 34750 | 34750 | 34800 | 34750 | 227 |
| 281 | 20241002 | 135600 | 1615100300 | 34800 | 34800 | 34800 | 34750 | 293 |
| 282 | 20241002 | 135500 | 1604906700 | 34800 | 34850 | 34850 | 34800 | 187 |
| 283 | 20241002 | 135400 | 1598398350 | 34850 | 34900 | 34900 | 34850 | 54 |
| 284 | 20241002 | 135300 | 1596516250 | 34850 | 34850 | 34900 | 34850 | 29 |
| 285 | 20241002 | 135200 | 1595505150 | 34900 | 34850 | 34900 | 34800 | 123 |
| 286 | 20241002 | 135100 | 1591223500 | 34850 | 34900 | 34900 | 34850 | 16 |
| 287 | 20241002 | 135000 | 1590665650 | 34900 | 34900 | 34900 | 34800 | 174 |
| 288 | 20241002 | 134900 | 1584606200 | 34850 | 34850 | 34900 | 34850 | 70 |
| 289 | 20241002 | 134800 | 1582166200 | 34900 | 34900 | 34900 | 34850 | 27 |
| 290 | 20241002 | 134700 | 1581224350 | 34850 | 34900 | 34950 | 34850 | 77 |
| 291 | 20241002 | 134600 | 1578536450 | 34900 | 34900 | 34950 | 34850 | 91 |
| 292 | 20241002 | 134500 | 1575363950 | 34900 | 34950 | 34950 | 34850 | 158 |
| 293 | 20241002 | 134400 | 1569852750 | 34950 | 34950 | 34950 | 34900 | 37 |
| 294 | 20241002 | 134300 | 1568560150 | 34950 | 34950 | 34950 | 34900 | 31 |
| 295 | 20241002 | 134200 | 1567477750 | 34950 | 34900 | 34950 | 34900 | 39 |
| 296 | 20241002 | 134100 | 1566115700 | 34900 | 34850 | 34900 | 34850 | 58 |
| 297 | 20241002 | 134000 | 1564092050 | 34900 | 34900 | 34900 | 34850 | 377 |
| 298 | 20241002 | 133900 | 1550947150 | 34900 | 34950 | 34950 | 34850 | 262 |
| 299 | 20241002 | 133800 | 1541805600 | 34950 | 34900 | 34950 | 34900 | 109 |
| 300 | 20241002 | 133700 | 1538001400 | 34850 | 34950 | 34950 | 34850 | 169 |
| 301 | 20241002 | 133600 | 1532106800 | 34900 | 34900 | 34950 | 34900 | 74 |
| 302 | 20241002 | 133500 | 1529523550 | 34900 | 34900 | 34950 | 34900 | 248 |
| 303 | 20241002 | 133400 | 1520867800 | 34950 | 34950 | 34950 | 34900 | 33 |
| 304 | 20241002 | 133300 | 1519715500 | 34950 | 34950 | 34950 | 34950 | 13 |
| 305 | 20241002 | 133200 | 1519261150 | 34900 | 34950 | 34950 | 34900 | 20 |
| 306 | 20241002 | 133100 | 1518562600 | 35000 | 34950 | 35000 | 34900 | 146 |
| 307 | 20241002 | 133000 | 1513465750 | 35000 | 34950 | 35000 | 34900 | 443 |
| 308 | 20241002 | 132900 | 1497996650 | 34950 | 34950 | 35000 | 34950 | 75 |
| 309 | 20241002 | 132800 | 1495375150 | 35000 | 35000 | 35000 | 34950 | 161 |
| 310 | 20241002 | 132700 | 1489746650 | 34950 | 35000 | 35000 | 34950 | 20 |
| 311 | 20241002 | 132600 | 1489047200 | 35000 | 35000 | 35000 | 34950 | 77 |
| 312 | 20241002 | 132500 | 1486353200 | 35000 | 35000 | 35050 | 34950 | 219 |
| 313 | 20241002 | 132400 | 1478693300 | 35050 | 35050 | 35050 | 35050 | 4 |
| 314 | 20241002 | 132300 | 1478553100 | 35000 | 35050 | 35050 | 35000 | 28 |
| 315 | 20241002 | 132200 | 1477572300 | 35050 | 35050 | 35050 | 35050 | 23 |
| 316 | 20241002 | 132100 | 1476766150 | 35050 | 35000 | 35050 | 35000 | 29 |
| 317 | 20241002 | 132000 | 1475751050 | 35000 | 34950 | 35000 | 34950 | 253 |
| 318 | 20241002 | 131900 | 1466908250 | 34950 | 35000 | 35050 | 34950 | 249 |
| 319 | 20241002 | 131800 | 1458196650 | 35000 | 35050 | 35100 | 35000 | 199 |
| 320 | 20241002 | 131700 | 1451227650 | 35050 | 35100 | 35100 | 35050 | 309 |
| 321 | 20241002 | 131600 | 1440391200 | 35100 | 35100 | 35150 | 35050 | 143 |
| 322 | 20241002 | 131500 | 1435374650 | 35100 | 35150 | 35150 | 35100 | 170 |
| 323 | 20241002 | 131400 | 1429405450 | 35150 | 35150 | 35150 | 35150 | 16 |
| 324 | 20241002 | 131300 | 1428843050 | 35200 | 35150 | 35200 | 35150 | 131 |
| 325 | 20241002 | 131200 | 1424232200 | 35150 | 35200 | 35200 | 35150 | 9 |
| 326 | 20241002 | 131100 | 1423915600 | 35200 | 35150 | 35200 | 35150 | 22 |
| 327 | 20241002 | 131000 | 1423142050 | 35200 | 35100 | 35200 | 35100 | 158 |
| 328 | 20241002 | 130900 | 1417595150 | 35150 | 35200 | 35200 | 35150 | 11 |
| 329 | 20241002 | 130800 | 1417208300 | 35200 | 35150 | 35200 | 35150 | 40 |
| 330 | 20241002 | 130700 | 1415800850 | 35150 | 35150 | 35150 | 35150 | 9 |
| 331 | 20241002 | 130600 | 1415484500 | 35100 | 35150 | 35150 | 35100 | 38 |
| 332 | 20241002 | 130500 | 1414149200 | 35150 | 35150 | 35200 | 35100 | 116 |
| 333 | 20241002 | 130400 | 1410075850 | 35200 | 35200 | 35200 | 35150 | 26 |
| 334 | 20241002 | 130300 | 1409160750 | 35150 | 35200 | 35200 | 35150 | 24 |
| 335 | 20241002 | 130200 | 1408316400 | 35150 | 35150 | 35200 | 35150 | 18 |
| 336 | 20241002 | 130100 | 1407683500 | 35200 | 35200 | 35200 | 35200 | 18 |
| 337 | 20241002 | 130000 | 1407049900 | 35150 | 35150 | 35150 | 35100 | 188 |
| 338 | 20241002 | 125900 | 1400441900 | 35200 | 35150 | 35200 | 35150 | 22 |
| 339 | 20241002 | 125800 | 1399667950 | 35200 | 35150 | 35200 | 35150 | 70 |
| 340 | 20241002 | 125700 | 1397207250 | 35100 | 35100 | 35100 | 35100 | 288 |
| 341 | 20241002 | 125600 | 1387098450 | 35100 | 35100 | 35100 | 35100 | 20 |
| 342 | 20241002 | 125500 | 1386396450 | 35050 | 35100 | 35100 | 35050 | 187 |
| 343 | 20241002 | 125400 | 1379841200 | 35100 | 35100 | 35100 | 35050 | 22 |
| 344 | 20241002 | 125300 | 1379069450 | 35100 | 35100 | 35100 | 35100 | 127 |
| 345 | 20241002 | 125200 | 1374611750 | 35100 | 35100 | 35150 | 35050 | 64 |
| 346 | 20241002 | 125100 | 1372366700 | 35150 | 35150 | 35150 | 35050 | 153 |
| 347 | 20241002 | 125000 | 1366998150 | 35150 | 35100 | 35150 | 35050 | 224 |
| 348 | 20241002 | 124900 | 1359144800 | 35150 | 35100 | 35150 | 35050 | 106 |
| 349 | 20241002 | 124800 | 1355425300 | 35150 | 35200 | 35200 | 35150 | 26 |
| 350 | 20241002 | 124700 | 1354511200 | 35150 | 35100 | 35150 | 35100 | 10 |
| 351 | 20241002 | 124600 | 1354159750 | 35100 | 35050 | 35200 | 35050 | 89 |
| 352 | 20241002 | 124500 | 1351038350 | 35200 | 35150 | 35200 | 35050 | 403 |
| 353 | 20241002 | 124400 | 1336892000 | 35150 | 35150 | 35150 | 35150 | 4 |
| 354 | 20241002 | 124300 | 1336751400 | 35150 | 35200 | 35200 | 35150 | 31 |
| 355 | 20241002 | 124200 | 1335661150 | 35150 | 35150 | 35150 | 35150 | 17 |
| 356 | 20241002 | 124100 | 1335063600 | 35200 | 35150 | 35200 | 35100 | 33 |
| 357 | 20241002 | 124000 | 1333903250 | 35100 | 35150 | 35150 | 35100 | 269 |
| 358 | 20241002 | 123900 | 1324459550 | 35150 | 35100 | 35150 | 35100 | 189 |
| 359 | 20241002 | 123800 | 1317823150 | 35100 | 35200 | 35200 | 35100 | 266 |
| 360 | 20241002 | 123700 | 1308472650 | 35200 | 35200 | 35200 | 35200 | 18 |
| 361 | 20241002 | 123600 | 1307839050 | 35150 | 35200 | 35250 | 35150 | 140 |
| 362 | 20241002 | 123500 | 1302912050 | 35200 | 35200 | 35250 | 35150 | 200 |
| 363 | 20241002 | 123400 | 1295876300 | 35200 | 35200 | 35250 | 35200 | 245 |
| 364 | 20241002 | 123300 | 1287246300 | 35250 | 35200 | 35250 | 35200 | 172 |
| 365 | 20241002 | 123200 | 1281183650 | 35200 | 35250 | 35250 | 35200 | 33 |
| 366 | 20241002 | 123100 | 1280020850 | 35250 | 35200 | 35250 | 35200 | 16 |
| 367 | 20241002 | 123000 | 1279457400 | 35150 | 35200 | 35250 | 35050 | 185 |
| 368 | 20241002 | 122900 | 1272958950 | 35200 | 35200 | 35200 | 35200 | 51 |
| 369 | 20241002 | 122800 | 1271163750 | 35200 | 35200 | 35200 | 35150 | 56 |
| 370 | 20241002 | 122700 | 1269193000 | 35200 | 35150 | 35200 | 35150 | 91 |
| 371 | 20241002 | 122600 | 1265993150 | 35100 | 35100 | 35100 | 35050 | 14 |
| 372 | 20241002 | 122500 | 1265501800 | 35150 | 35150 | 35150 | 35050 | 128 |
| 373 | 20241002 | 122400 | 1261013550 | 35100 | 35150 | 35150 | 35100 | 23 |
| 374 | 20241002 | 122300 | 1260205500 | 35100 | 35100 | 35100 | 35100 | 13 |
| 375 | 20241002 | 122200 | 1259749200 | 35100 | 35050 | 35100 | 35050 | 109 |
| 376 | 20241002 | 122100 | 1255923750 | 35100 | 35100 | 35150 | 35100 | 19 |
| 377 | 20241002 | 122000 | 1255256500 | 35100 | 35100 | 35100 | 34950 | 216 |
| 378 | 20241002 | 121900 | 1247691200 | 35100 | 35050 | 35100 | 35050 | 68 |
| 379 | 20241002 | 121800 | 1245304450 | 35050 | 35150 | 35150 | 35050 | 51 |
| 380 | 20241002 | 121700 | 1243513450 | 35100 | 35050 | 35100 | 35000 | 61 |
| 381 | 20241002 | 121600 | 1241375350 | 35050 | 35050 | 35050 | 35050 | 130 |
| 382 | 20241002 | 121500 | 1236818850 | 35050 | 35100 | 35200 | 35000 | 299 |
| 383 | 20241002 | 121400 | 1226341250 | 35150 | 35050 | 35150 | 35050 | 21 |
| 384 | 20241002 | 121300 | 1225604550 | 35050 | 35150 | 35150 | 35050 | 472 |
| 385 | 20241002 | 121200 | 1209055350 | 35100 | 35100 | 35150 | 35100 | 23 |
| 386 | 20241002 | 121100 | 1208247550 | 35100 | 35100 | 35100 | 35100 | 200 |
| 387 | 20241002 | 121000 | 1201227550 | 35000 | 35200 | 35200 | 35000 | 198 |
| 388 | 20241002 | 120900 | 1194289800 | 35150 | 35150 | 35150 | 35100 | 48 |
| 389 | 20241002 | 120800 | 1192603650 | 35150 | 35150 | 35150 | 35150 | 16 |
| 390 | 20241002 | 120700 | 1192041250 | 34950 | 35100 | 35100 | 34950 | 250 |
| 391 | 20241002 | 120600 | 1183292850 | 35050 | 35100 | 35150 | 35050 | 31 |
| 392 | 20241002 | 120500 | 1182204300 | 34950 | 35000 | 35000 | 34950 | 157 |
| 393 | 20241002 | 120400 | 1176717100 | 35250 | 35000 | 35250 | 34950 | 197 |
| 394 | 20241002 | 120300 | 1169823600 | 35000 | 35250 | 35350 | 35000 | 179 |
| 395 | 20241002 | 120200 | 1163551200 | 35000 | 35050 | 35100 | 35000 | 286 |
| 396 | 20241002 | 120100 | 1153537250 | 35050 | 35050 | 35100 | 35000 | 285 |
| 397 | 20241002 | 120000 | 1143547350 | 35150 | 35250 | 35250 | 35100 | 61 |
| 398 | 20241002 | 115900 | 1141401650 | 35250 | 35200 | 35250 | 35200 | 11 |
| 399 | 20241002 | 115800 | 1141014050 | 35250 | 35200 | 35250 | 35200 | 12 |
| 400 | 20241002 | 115700 | 1140591150 | 35200 | 35100 | 35200 | 35100 | 175 |
| 401 | 20241002 | 115600 | 1134435750 | 35150 | 35100 | 35150 | 35050 | 58 |
| 402 | 20241002 | 115500 | 1132401150 | 35100 | 35100 | 35100 | 35000 | 134 |
| 403 | 20241002 | 115400 | 1127705450 | 35100 | 35100 | 35150 | 35100 | 60 |
| 404 | 20241002 | 115300 | 1125598750 | 35150 | 35150 | 35150 | 35150 | 18 |
| 405 | 20241002 | 115200 | 1124966050 | 35150 | 35150 | 35150 | 35150 | 5 |
| 406 | 20241002 | 115100 | 1124790300 | 35200 | 35200 | 35200 | 35150 | 15 |
| 407 | 20241002 | 115000 | 1124262700 | 35200 | 35100 | 35200 | 35050 | 147 |
| 408 | 20241002 | 114900 | 1119104550 | 35150 | 35200 | 35200 | 35150 | 14 |
| 409 | 20241002 | 114800 | 1118611950 | 35200 | 35150 | 35350 | 35150 | 211 |
| 410 | 20241002 | 114700 | 1111175650 | 35150 | 35150 | 35150 | 35150 | 15 |
| 411 | 20241002 | 114600 | 1110648400 | 35150 | 35150 | 35150 | 35150 | 112 |
| 412 | 20241002 | 114500 | 1106711600 | 35100 | 35150 | 35150 | 35100 | 167 |
| 413 | 20241002 | 114400 | 1100846450 | 35200 | 35200 | 35200 | 35200 | 7 |
| 414 | 20241002 | 114300 | 1100600050 | 35200 | 35200 | 35200 | 35200 | 33 |
| 415 | 20241002 | 114200 | 1099438450 | 35150 | 35150 | 35200 | 35150 | 19 |
| 416 | 20241002 | 114100 | 1098770400 | 35150 | 35200 | 35200 | 35150 | 42 |
| 417 | 20241002 | 114000 | 1097292650 | 35200 | 35300 | 35300 | 35150 | 166 |
| 418 | 20241002 | 113900 | 1091452800 | 35250 | 35250 | 35250 | 35250 | 5 |
| 419 | 20241002 | 113800 | 1091276550 | 35250 | 35250 | 35250 | 35250 | 23 |
| 420 | 20241002 | 113700 | 1090465800 | 35300 | 35300 | 35300 | 35300 | 8 |
| 421 | 20241002 | 113600 | 1090183400 | 35300 | 35250 | 35300 | 35250 | 25 |
| 422 | 20241002 | 113500 | 1089301650 | 35200 | 35150 | 35250 | 35150 | 169 |
| 423 | 20241002 | 113400 | 1083360200 | 35200 | 35250 | 35250 | 35200 | 12 |
| 424 | 20241002 | 113300 | 1082937700 | 35250 | 35200 | 35250 | 35200 | 13 |
| 425 | 20241002 | 113200 | 1082479650 | 35200 | 35150 | 35400 | 35150 | 529 |
| 426 | 20241002 | 113100 | 1063795900 | 35100 | 35050 | 35150 | 35050 | 20 |
| 427 | 20241002 | 113000 | 1063093750 | 35000 | 35050 | 35050 | 35000 | 195 |
| 428 | 20241002 | 112900 | 1056265750 | 35200 | 35150 | 35200 | 35100 | 149 |
| 429 | 20241002 | 112800 | 1051030950 | 35150 | 35100 | 35150 | 35050 | 37 |
| 430 | 20241002 | 112700 | 1049732750 | 35100 | 35150 | 35150 | 35050 | 6 |
| 431 | 20241002 | 112600 | 1049522150 | 35050 | 35050 | 35200 | 35000 | 133 |
| 432 | 20241002 | 112500 | 1044857150 | 35000 | 35000 | 35150 | 35000 | 336 |
| 433 | 20241002 | 112400 | 1033095600 | 35000 | 35100 | 35100 | 35000 | 212 |
| 434 | 20241002 | 112300 | 1025663700 | 35100 | 35150 | 35200 | 35100 | 88 |
| 435 | 20241002 | 112200 | 1022571950 | 35150 | 35200 | 35200 | 35150 | 71 |
| 436 | 20241002 | 112100 | 1020076250 | 35200 | 35200 | 35200 | 35200 | 21 |
| 437 | 20241002 | 112000 | 1019337050 | 35200 | 35250 | 35250 | 35150 | 1035 |
| 438 | 20241002 | 111900 | 982904800 | 35200 | 35300 | 35300 | 35200 | 36 |
| 439 | 20241002 | 111800 | 981636200 | 35250 | 35250 | 35300 | 35250 | 36 |
| 440 | 20241002 | 111700 | 980366100 | 35250 | 35300 | 35300 | 35250 | 125 |
| 441 | 20241002 | 111600 | 975959350 | 35300 | 35250 | 35300 | 35250 | 20 |
| 442 | 20241002 | 111500 | 975253950 | 35250 | 35250 | 35250 | 35200 | 144 |
| 443 | 20241002 | 111400 | 970178400 | 35300 | 35300 | 35300 | 35300 | 30 |
| 444 | 20241002 | 111300 | 969119400 | 35250 | 35300 | 35300 | 35250 | 16 |
| 445 | 20241002 | 111200 | 968554750 | 35250 | 35300 | 35300 | 35250 | 165 |
| 446 | 20241002 | 111100 | 962730650 | 35300 | 35300 | 35300 | 35250 | 37 |
| 447 | 20241002 | 111000 | 961425600 | 35300 | 35200 | 35300 | 35200 | 132 |
| 448 | 20241002 | 110900 | 956778800 | 35250 | 35250 | 35250 | 35200 | 72 |
| 449 | 20241002 | 110800 | 954241250 | 35250 | 35200 | 35250 | 35200 | 57 |
| 450 | 20241002 | 110700 | 952232450 | 35200 | 35150 | 35200 | 35150 | 50 |
| 451 | 20241002 | 110600 | 950472500 | 35150 | 35150 | 35150 | 35100 | 23 |
| 452 | 20241002 | 110500 | 949664100 | 35100 | 35100 | 35200 | 35000 | 106 |
| 453 | 20241002 | 110400 | 945949750 | 35150 | 35100 | 35150 | 35050 | 96 |
| 454 | 20241002 | 110300 | 942579000 | 35100 | 35100 | 35100 | 35100 | 18 |
| 455 | 20241002 | 110200 | 941947200 | 35100 | 35100 | 35100 | 35100 | 4 |
| 456 | 20241002 | 110100 | 941806800 | 35100 | 35050 | 35150 | 35050 | 30 |
| 457 | 20241002 | 110000 | 940754350 | 35050 | 35100 | 35100 | 35000 | 129 |
| 458 | 20241002 | 105900 | 936233300 | 35100 | 35150 | 35150 | 35100 | 12 |
| 459 | 20241002 | 105800 | 935812050 | 35100 | 35100 | 35100 | 35100 | 26 |
| 460 | 20241002 | 105700 | 934899450 | 35050 | 35050 | 35050 | 35050 | 5 |
| 461 | 20241002 | 105600 | 934724200 | 35050 | 35050 | 35050 | 35050 | 1 |
| 462 | 20241002 | 105500 | 934689150 | 35100 | 35100 | 35100 | 35000 | 170 |
| 463 | 20241002 | 105400 | 928735050 | 35100 | 35100 | 35100 | 35100 | 6 |
| 464 | 20241002 | 105300 | 928524450 | 35100 | 35100 | 35100 | 35100 | 10 |
| 465 | 20241002 | 105200 | 928173450 | 35100 | 35050 | 35100 | 35050 | 126 |
| 466 | 20241002 | 105100 | 923751800 | 35050 | 35000 | 35050 | 35000 | 18 |
| 467 | 20241002 | 105000 | 923121350 | 35000 | 35000 | 35100 | 34950 | 520 |
| 468 | 20241002 | 104900 | 904922800 | 35000 | 35000 | 35100 | 35000 | 156 |
| 469 | 20241002 | 104800 | 899461750 | 35000 | 35050 | 35100 | 35000 | 210 |
| 470 | 20241002 | 104700 | 892104050 | 35050 | 35050 | 35100 | 35050 | 226 |
| 471 | 20241002 | 104600 | 884182200 | 35050 | 35100 | 35100 | 35050 | 127 |
| 472 | 20241002 | 104500 | 879728700 | 35100 | 35200 | 35200 | 35100 | 224 |
| 473 | 20241002 | 104400 | 871857100 | 35200 | 35200 | 35250 | 35150 | 84 |
| 474 | 20241002 | 104300 | 868899550 | 35250 | 35200 | 35250 | 35150 | 38 |
| 475 | 20241002 | 104200 | 867561200 | 35200 | 35200 | 35200 | 35200 | 23 |
| 476 | 20241002 | 104100 | 866751600 | 35200 | 35200 | 35200 | 35200 | 22 |
| 477 | 20241002 | 104000 | 865977200 | 35150 | 35250 | 35250 | 35150 | 132 |
| 478 | 20241002 | 103900 | 861334000 | 35300 | 35250 | 35300 | 35200 | 82 |
| 479 | 20241002 | 103800 | 858441600 | 35250 | 35300 | 35300 | 35250 | 281 |
| 480 | 20241002 | 103700 | 848531300 | 35250 | 35350 | 35350 | 35200 | 167 |
| 481 | 20241002 | 103600 | 842636700 | 35200 | 35300 | 35300 | 35200 | 343 |
| 482 | 20241002 | 103500 | 830543800 | 35300 | 35300 | 35300 | 35250 | 270 |
| 483 | 20241002 | 103400 | 821018400 | 35300 | 35200 | 35300 | 35150 | 233 |
| 484 | 20241002 | 103300 | 812804400 | 35200 | 35200 | 35200 | 35150 | 183 |
| 485 | 20241002 | 103200 | 806364450 | 35150 | 35100 | 35200 | 35100 | 170 |
| 486 | 20241002 | 103100 | 800388950 | 35050 | 35050 | 35100 | 35050 | 128 |
| 487 | 20241002 | 103000 | 795902350 | 35050 | 35150 | 35150 | 35050 | 149 |
| 488 | 20241002 | 102900 | 790677200 | 35150 | 35100 | 35200 | 35100 | 510 |
| 489 | 20241002 | 102800 | 772770950 | 35100 | 35050 | 35100 | 35050 | 243 |
| 490 | 20241002 | 102700 | 764242000 | 35050 | 35000 | 35050 | 35000 | 115 |
| 491 | 20241002 | 102600 | 760211400 | 35050 | 34950 | 35050 | 34950 | 37 |
| 492 | 20241002 | 102500 | 758917200 | 35000 | 35050 | 35050 | 34950 | 127 |
| 493 | 20241002 | 102400 | 754475550 | 35000 | 35050 | 35050 | 35000 | 42 |
| 494 | 20241002 | 102300 | 753003900 | 35000 | 34950 | 35000 | 34950 | 213 |
| 495 | 20241002 | 102200 | 745549350 | 35000 | 35000 | 35000 | 35000 | 28 |
| 496 | 20241002 | 102100 | 744569350 | 35000 | 34950 | 35000 | 34950 | 17 |
| 497 | 20241002 | 102000 | 743975100 | 34950 | 35000 | 35050 | 34950 | 162 |
| 498 | 20241002 | 101900 | 738310200 | 35050 | 34950 | 35050 | 34950 | 243 |
| 499 | 20241002 | 101800 | 729805100 | 35000 | 35000 | 35000 | 34950 | 156 |
| 500 | 20241002 | 101700 | 724345550 | 35000 | 34900 | 35000 | 34900 | 59 |
| 501 | 20241002 | 101600 | 722283650 | 34950 | 34900 | 34950 | 34900 | 19 |
| 502 | 20241002 | 101500 | 721620400 | 34850 | 34950 | 34950 | 34800 | 125 |
| 503 | 20241002 | 101400 | 717264350 | 34900 | 34850 | 34900 | 34850 | 88 |
| 504 | 20241002 | 101300 | 714193950 | 34850 | 34800 | 34850 | 34800 | 4 |
| 505 | 20241002 | 101200 | 714054650 | 34900 | 34750 | 34900 | 34700 | 90 |
| 506 | 20241002 | 101100 | 710928050 | 34750 | 34800 | 34800 | 34750 | 181 |
| 507 | 20241002 | 101000 | 704636800 | 34800 | 34850 | 34950 | 34800 | 350 |
| 508 | 20241002 | 100900 | 692455300 | 34850 | 35000 | 35000 | 34850 | 211 |
| 509 | 20241002 | 100800 | 685097550 | 35000 | 35000 | 35000 | 35000 | 112 |
| 510 | 20241002 | 100700 | 681177550 | 34950 | 35000 | 35000 | 34900 | 27 |
| 511 | 20241002 | 100600 | 680234100 | 34950 | 35000 | 35000 | 34950 | 11 |
| 512 | 20241002 | 100500 | 679849600 | 34800 | 34950 | 34950 | 34800 | 287 |
| 513 | 20241002 | 100400 | 669830300 | 34900 | 34950 | 34950 | 34900 | 20 |
| 514 | 20241002 | 100300 | 669131950 | 34950 | 34850 | 34950 | 34850 | 64 |
| 515 | 20241002 | 100200 | 666898250 | 34850 | 34800 | 34850 | 34800 | 77 |
| 516 | 20241002 | 100100 | 664215250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 517 | 20241002 | 100000 | 664215250 | 34800 | 34800 | 34800 | 34700 | 96 |
| 518 | 20241002 | 095900 | 660876400 | 34800 | 34850 | 34850 | 34800 | 7 |
| 519 | 20241002 | 095800 | 660632650 | 34900 | 34750 | 34900 | 34750 | 176 |
| 520 | 20241002 | 095700 | 654516500 | 34750 | 34700 | 34750 | 34650 | 50 |
| 521 | 20241002 | 095600 | 652781600 | 34700 | 34700 | 34700 | 34700 | 41 |
| 522 | 20241002 | 095500 | 651358900 | 34650 | 34750 | 34750 | 34650 | 91 |
| 523 | 20241002 | 095400 | 648205550 | 34750 | 34750 | 34750 | 34700 | 342 |
| 524 | 20241002 | 095300 | 636337200 | 34750 | 34750 | 34750 | 34700 | 117 |
| 525 | 20241002 | 095200 | 632272200 | 34700 | 34750 | 34800 | 34700 | 199 |
| 526 | 20241002 | 095100 | 625358350 | 34750 | 34900 | 34900 | 34750 | 495 |
| 527 | 20241002 | 095000 | 608121850 | 34850 | 34900 | 34950 | 34850 | 215 |
| 528 | 20241002 | 094900 | 600619850 | 34950 | 34900 | 34950 | 34900 | 55 |
| 529 | 20241002 | 094800 | 598699550 | 34950 | 34950 | 34950 | 34950 | 7 |
| 530 | 20241002 | 094700 | 598454900 | 34900 | 34950 | 34950 | 34900 | 45 |
| 531 | 20241002 | 094600 | 596884050 | 34900 | 34900 | 34900 | 34900 | 144 |
| 532 | 20241002 | 094500 | 591858450 | 34900 | 34900 | 34900 | 34850 | 126 |
| 533 | 20241002 | 094400 | 587465150 | 34900 | 34850 | 34900 | 34850 | 30 |
| 534 | 20241002 | 094300 | 586418700 | 34850 | 34850 | 34850 | 34800 | 50 |
| 535 | 20241002 | 094200 | 584676650 | 34800 | 34850 | 34850 | 34800 | 10 |
| 536 | 20241002 | 094100 | 584328200 | 34800 | 34750 | 34800 | 34700 | 71 |
| 537 | 20241002 | 094000 | 581862150 | 34700 | 34700 | 34800 | 34700 | 166 |
| 538 | 20241002 | 093900 | 576101150 | 34850 | 34700 | 34850 | 34700 | 165 |
| 539 | 20241002 | 093800 | 570365450 | 34650 | 34650 | 34700 | 34600 | 212 |
| 540 | 20241002 | 093700 | 563016350 | 34700 | 34750 | 34750 | 34700 | 43 |
| 541 | 20241002 | 093600 | 561524000 | 34600 | 34750 | 34750 | 34600 | 162 |
| 542 | 20241002 | 093500 | 555912500 | 34750 | 34650 | 34750 | 34600 | 217 |
| 543 | 20241002 | 093400 | 548389000 | 34700 | 34650 | 34700 | 34650 | 98 |
| 544 | 20241002 | 093300 | 544993000 | 34650 | 34650 | 34750 | 34650 | 414 |
| 545 | 20241002 | 093200 | 530646650 | 34650 | 34750 | 34750 | 34650 | 560 |
| 546 | 20241002 | 093100 | 511220200 | 34800 | 34750 | 34800 | 34750 | 146 |
| 547 | 20241002 | 093000 | 506146200 | 34800 | 34800 | 34800 | 34750 | 219 |
| 548 | 20241002 | 092900 | 498531350 | 34850 | 34850 | 34850 | 34850 | 5 |
| 549 | 20241002 | 092800 | 498357100 | 34800 | 35000 | 35000 | 34800 | 43 |
| 550 | 20241002 | 092700 | 496858800 | 35050 | 34750 | 35050 | 34750 | 172 |
| 551 | 20241002 | 092600 | 490860450 | 34750 | 34750 | 34750 | 34700 | 79 |
| 552 | 20241002 | 092500 | 488115650 | 34650 | 34800 | 34800 | 34650 | 652 |
| 553 | 20241002 | 092400 | 465477150 | 34800 | 34850 | 34850 | 34800 | 218 |
| 554 | 20241002 | 092300 | 457890100 | 34850 | 34900 | 34900 | 34850 | 301 |
| 555 | 20241002 | 092200 | 447392950 | 34900 | 34900 | 34900 | 34900 | 15 |
| 556 | 20241002 | 092100 | 446869450 | 34900 | 34900 | 34900 | 34900 | 108 |
| 557 | 20241002 | 092000 | 443100250 | 34950 | 34850 | 34950 | 34850 | 20 |
| 558 | 20241002 | 091900 | 442402050 | 34850 | 34950 | 34950 | 34850 | 170 |
| 559 | 20241002 | 091800 | 436468450 | 34950 | 35000 | 35000 | 34950 | 56 |
| 560 | 20241002 | 091700 | 434510400 | 35000 | 35000 | 35050 | 34950 | 184 |
| 561 | 20241002 | 091600 | 428070450 | 35000 | 35200 | 35200 | 35000 | 411 |
| 562 | 20241002 | 091500 | 413613750 | 35200 | 35150 | 35200 | 35150 | 78 |
| 563 | 20241002 | 091400 | 410870650 | 35200 | 35100 | 35200 | 35100 | 209 |
| 564 | 20241002 | 091300 | 403526300 | 35100 | 35000 | 35100 | 35000 | 478 |
| 565 | 20241002 | 091200 | 386792400 | 35000 | 34900 | 35000 | 34800 | 839 |
| 566 | 20241002 | 091100 | 357471400 | 34800 | 34800 | 34900 | 34800 | 819 |
| 567 | 20241002 | 091000 | 328953200 | 34850 | 34800 | 34850 | 34800 | 70 |
| 568 | 20241002 | 090900 | 326516200 | 34750 | 34900 | 34900 | 34750 | 412 |
| 569 | 20241002 | 090800 | 312164800 | 34750 | 34800 | 34850 | 34700 | 218 |
| 570 | 20241002 | 090700 | 304579550 | 34650 | 34600 | 34750 | 34550 | 594 |
| 571 | 20241002 | 090600 | 284008750 | 34600 | 34650 | 34650 | 34550 | 600 |
| 572 | 20241002 | 090500 | 263235200 | 34700 | 34850 | 34900 | 34700 | 1463 |
| 573 | 20241002 | 090400 | 212408000 | 34750 | 34750 | 35000 | 34650 | 3084 |
| 574 | 20241002 | 090300 | 105217950 | 34800 | 35150 | 35150 | 34800 | 1305 |
| 575 | 20241002 | 090200 | 59606550 | 35150 | 35350 | 35400 | 35150 | 572 |
| 576 | 20241002 | 090100 | 39452550 | 35400 | 35450 | 35500 | 35200 | 549 |
| 577 | 20241002 | 090000 | 20056150 | 35450 | 35500 | 35500 | 35250 | 567 |