30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 183100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 1795 |
| 3 | 20241011 | 183000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20241011 | 182900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20241011 | 182800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20241011 | 182700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20241011 | 182600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20241011 | 182500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20241011 | 182400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20241011 | 182300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20241011 | 182200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20241011 | 182100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20241011 | 182000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20241011 | 181900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20241011 | 181800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20241011 | 181700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20241011 | 181600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20241011 | 181500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20241011 | 181400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20241011 | 181300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20241011 | 181200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20241011 | 181100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20241011 | 181000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20241011 | 180900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20241011 | 180800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20241011 | 180700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20241011 | 180600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20241011 | 180500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20241011 | 180400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20241011 | 180300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20241011 | 180200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20241011 | 180100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 1795 |
| 33 | 20241011 | 180000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20241011 | 175900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20241011 | 175800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20241011 | 175700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20241011 | 175600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20241011 | 175500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20241011 | 175400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20241011 | 175300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20241011 | 175200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20241011 | 175100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20241011 | 175000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20241011 | 174900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20241011 | 174800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20241011 | 174700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20241011 | 174600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20241011 | 174500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20241011 | 174400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20241011 | 174300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20241011 | 174200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20241011 | 174100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20241011 | 174000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20241011 | 173900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20241011 | 173800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20241011 | 173700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20241011 | 173600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20241011 | 173500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20241011 | 173400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20241011 | 173300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20241011 | 173200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20241011 | 173100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 1795 |
| 63 | 20241011 | 173000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20241011 | 172900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20241011 | 172800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20241011 | 172700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20241011 | 172600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20241011 | 172500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20241011 | 172400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20241011 | 172300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20241011 | 172200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20241011 | 172100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20241011 | 172000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20241011 | 171900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20241011 | 171800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20241011 | 171700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20241011 | 171600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20241011 | 171500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20241011 | 171400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20241011 | 171300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20241011 | 171200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20241011 | 171100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20241011 | 171000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20241011 | 170900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20241011 | 170800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20241011 | 170700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20241011 | 170600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20241011 | 170500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20241011 | 170400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20241011 | 170300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20241011 | 170200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20241011 | 170100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 1795 |
| 93 | 20241011 | 170000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20241011 | 165900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20241011 | 165800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20241011 | 165700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20241011 | 165600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20241011 | 165500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20241011 | 165400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20241011 | 165300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20241011 | 165200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20241011 | 165100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20241011 | 165000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20241011 | 164900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20241011 | 164800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20241011 | 164700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20241011 | 164600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20241011 | 164500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20241011 | 164400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20241011 | 164300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20241011 | 164200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20241011 | 164100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20241011 | 164000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20241011 | 163900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20241011 | 163800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20241011 | 163700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20241011 | 163600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20241011 | 163500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20241011 | 163400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20241011 | 163300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20241011 | 163200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20241011 | 163100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 1795 |
| 123 | 20241011 | 163000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20241011 | 162900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20241011 | 162800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20241011 | 162700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20241011 | 162600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20241011 | 162500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20241011 | 162400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20241011 | 162300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20241011 | 162200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20241011 | 162100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20241011 | 162000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20241011 | 161900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20241011 | 161800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20241011 | 161700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20241011 | 161600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20241011 | 161500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20241011 | 161400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20241011 | 161300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20241011 | 161200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20241011 | 161100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20241011 | 161000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20241011 | 160900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20241011 | 160800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20241011 | 160700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20241011 | 160600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20241011 | 160500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20241011 | 160400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20241011 | 160300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20241011 | 160200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20241011 | 160100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 1795 |
| 153 | 20241011 | 160000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20241011 | 155900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20241011 | 155800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20241011 | 155700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20241011 | 155600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20241011 | 155500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20241011 | 155400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20241011 | 155300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20241011 | 155200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20241011 | 155100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20241011 | 155000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20241011 | 154900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20241011 | 154800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20241011 | 154700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20241011 | 154600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20241011 | 154500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20241011 | 154400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20241011 | 154300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20241011 | 154200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20241011 | 154100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20241011 | 154000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20241011 | 153900 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20241011 | 153800 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20241011 | 153700 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20241011 | 153600 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20241011 | 153500 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20241011 | 153400 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20241011 | 153300 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20241011 | 153200 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20241011 | 153100 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 1795 |
| 183 | 20241011 | 153000 | 1897657500 | 37400 | 37400 | 37400 | 37400 | 1795 |
| 184 | 20241011 | 152900 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20241011 | 152800 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20241011 | 152700 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20241011 | 152600 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20241011 | 152500 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20241011 | 152400 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20241011 | 152300 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20241011 | 152200 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20241011 | 152100 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20241011 | 152000 | 1830524500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20241011 | 151900 | 1830524500 | 37450 | 37500 | 37500 | 37450 | 26 |
| 195 | 20241011 | 151800 | 1829550550 | 37450 | 37450 | 37500 | 37450 | 80 |
| 196 | 20241011 | 151700 | 1826554150 | 37500 | 37400 | 37500 | 37400 | 82 |
| 197 | 20241011 | 151600 | 1823483400 | 37450 | 37500 | 37500 | 37400 | 148 |
| 198 | 20241011 | 151500 | 1817936750 | 37500 | 37500 | 37550 | 37450 | 258 |
| 199 | 20241011 | 151400 | 1808265750 | 37500 | 37500 | 37550 | 37500 | 16 |
| 200 | 20241011 | 151300 | 1807665600 | 37500 | 37500 | 37550 | 37500 | 19 |
| 201 | 20241011 | 151200 | 1806952800 | 37500 | 37500 | 37500 | 37500 | 26 |
| 202 | 20241011 | 151100 | 1805977800 | 37500 | 37550 | 37550 | 37500 | 91 |
| 203 | 20241011 | 151000 | 1802565250 | 37500 | 37500 | 37550 | 37500 | 28 |
| 204 | 20241011 | 150900 | 1801515200 | 37500 | 37500 | 37500 | 37500 | 59 |
| 205 | 20241011 | 150800 | 1799302700 | 37500 | 37600 | 37600 | 37500 | 129 |
| 206 | 20241011 | 150700 | 1794463050 | 37600 | 37550 | 37650 | 37550 | 549 |
| 207 | 20241011 | 150600 | 1773796150 | 37550 | 37550 | 37550 | 37550 | 14 |
| 208 | 20241011 | 150500 | 1773270450 | 37550 | 37600 | 37600 | 37550 | 28 |
| 209 | 20241011 | 150400 | 1772218000 | 37700 | 37700 | 37700 | 37700 | 1 |
| 210 | 20241011 | 150300 | 1772180300 | 37700 | 37650 | 37700 | 37650 | 291 |
| 211 | 20241011 | 150200 | 1761223650 | 37600 | 37600 | 37600 | 37600 | 48 |
| 212 | 20241011 | 150100 | 1759418850 | 37600 | 37600 | 37600 | 37600 | 1 |
| 213 | 20241011 | 150000 | 1759381250 | 37600 | 37600 | 37600 | 37600 | 541 |
| 214 | 20241011 | 145900 | 1739039650 | 37550 | 37500 | 37550 | 37500 | 216 |
| 215 | 20241011 | 145800 | 1730934800 | 37500 | 37450 | 37500 | 37450 | 119 |
| 216 | 20241011 | 145700 | 1726477750 | 37400 | 37400 | 37400 | 37400 | 1 |
| 217 | 20241011 | 145600 | 1726440350 | 37400 | 37500 | 37500 | 37400 | 23 |
| 218 | 20241011 | 145500 | 1725578550 | 37500 | 37400 | 37500 | 37400 | 110 |
| 219 | 20241011 | 145400 | 1721453850 | 37400 | 37400 | 37400 | 37400 | 14 |
| 220 | 20241011 | 145300 | 1720930250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20241011 | 145200 | 1720930250 | 37500 | 37500 | 37500 | 37400 | 6 |
| 222 | 20241011 | 145100 | 1720705650 | 37500 | 37500 | 37500 | 37500 | 18 |
| 223 | 20241011 | 145000 | 1720030650 | 37400 | 37400 | 37450 | 37400 | 13 |
| 224 | 20241011 | 144900 | 1719544400 | 37500 | 37400 | 37500 | 37400 | 17 |
| 225 | 20241011 | 144800 | 1718908100 | 37400 | 37400 | 37400 | 37400 | 35 |
| 226 | 20241011 | 144700 | 1717599100 | 37400 | 37400 | 37400 | 37400 | 12 |
| 227 | 20241011 | 144600 | 1717150300 | 37400 | 37450 | 37450 | 37400 | 20 |
| 228 | 20241011 | 144500 | 1716401600 | 37450 | 37450 | 37450 | 37450 | 248 |
| 229 | 20241011 | 144400 | 1707114000 | 37500 | 37450 | 37500 | 37450 | 123 |
| 230 | 20241011 | 144300 | 1702506200 | 37450 | 37400 | 37450 | 37400 | 17 |
| 231 | 20241011 | 144200 | 1701870350 | 37400 | 37400 | 37400 | 37400 | 242 |
| 232 | 20241011 | 144100 | 1692819550 | 37400 | 37400 | 37400 | 37400 | 10 |
| 233 | 20241011 | 144000 | 1692445550 | 37400 | 37450 | 37450 | 37400 | 20 |
| 234 | 20241011 | 143900 | 1691697050 | 37450 | 37450 | 37450 | 37400 | 35 |
| 235 | 20241011 | 143800 | 1690386650 | 37450 | 37450 | 37450 | 37450 | 60 |
| 236 | 20241011 | 143700 | 1688139650 | 37450 | 37450 | 37450 | 37450 | 6 |
| 237 | 20241011 | 143600 | 1687914950 | 37450 | 37400 | 37450 | 37400 | 46 |
| 238 | 20241011 | 143500 | 1686192600 | 37400 | 37400 | 37400 | 37400 | 17 |
| 239 | 20241011 | 143400 | 1685556800 | 37400 | 37450 | 37450 | 37400 | 8 |
| 240 | 20241011 | 143300 | 1685257450 | 37450 | 37450 | 37450 | 37450 | 1 |
| 241 | 20241011 | 143200 | 1685220000 | 37450 | 37450 | 37450 | 37450 | 32 |
| 242 | 20241011 | 143100 | 1684021600 | 37450 | 37450 | 37450 | 37450 | 169 |
| 243 | 20241011 | 143000 | 1677692550 | 37450 | 37450 | 37450 | 37450 | 4 |
| 244 | 20241011 | 142900 | 1677542750 | 37450 | 37450 | 37450 | 37450 | 2 |
| 245 | 20241011 | 142800 | 1677467850 | 37450 | 37450 | 37450 | 37450 | 8 |
| 246 | 20241011 | 142700 | 1677168250 | 37450 | 37450 | 37500 | 37450 | 79 |
| 247 | 20241011 | 142600 | 1674208450 | 37500 | 37500 | 37500 | 37500 | 40 |
| 248 | 20241011 | 142500 | 1672708450 | 37500 | 37450 | 37500 | 37450 | 12 |
| 249 | 20241011 | 142400 | 1672258900 | 37500 | 37500 | 37500 | 37500 | 3 |
| 250 | 20241011 | 142300 | 1672146400 | 37450 | 37500 | 37500 | 37450 | 46 |
| 251 | 20241011 | 142200 | 1670422400 | 37500 | 37500 | 37500 | 37500 | 21 |
| 252 | 20241011 | 142100 | 1669634900 | 37450 | 37500 | 37500 | 37450 | 38 |
| 253 | 20241011 | 142000 | 1668210350 | 37450 | 37450 | 37450 | 37450 | 80 |
| 254 | 20241011 | 141900 | 1665214350 | 37450 | 37450 | 37450 | 37450 | 154 |
| 255 | 20241011 | 141800 | 1659447050 | 37450 | 37450 | 37450 | 37450 | 107 |
| 256 | 20241011 | 141700 | 1655439900 | 37450 | 37550 | 37550 | 37450 | 60 |
| 257 | 20241011 | 141600 | 1653187700 | 37550 | 37450 | 37550 | 37450 | 9 |
| 258 | 20241011 | 141500 | 1652850350 | 37450 | 37500 | 37500 | 37450 | 212 |
| 259 | 20241011 | 141400 | 1644908200 | 37350 | 37350 | 37350 | 37350 | 7 |
| 260 | 20241011 | 141300 | 1644646750 | 37500 | 37400 | 37500 | 37350 | 35 |
| 261 | 20241011 | 141200 | 1643337650 | 37400 | 37500 | 37500 | 37400 | 6 |
| 262 | 20241011 | 141100 | 1643113150 | 37350 | 37450 | 37450 | 37350 | 140 |
| 263 | 20241011 | 141000 | 1637882150 | 37450 | 37400 | 37500 | 37400 | 305 |
| 264 | 20241011 | 140900 | 1626465150 | 37400 | 37450 | 37450 | 37400 | 304 |
| 265 | 20241011 | 140800 | 1615088050 | 37450 | 37450 | 37450 | 37400 | 576 |
| 266 | 20241011 | 140700 | 1593527900 | 37450 | 37550 | 37550 | 37450 | 93 |
| 267 | 20241011 | 140600 | 1590042800 | 37550 | 37500 | 37550 | 37500 | 21 |
| 268 | 20241011 | 140500 | 1589254550 | 37550 | 37500 | 37550 | 37500 | 11 |
| 269 | 20241011 | 140400 | 1588841800 | 37500 | 37500 | 37500 | 37500 | 302 |
| 270 | 20241011 | 140300 | 1577516800 | 37500 | 37550 | 37550 | 37500 | 801 |
| 271 | 20241011 | 140200 | 1547479200 | 37550 | 37600 | 37600 | 37550 | 448 |
| 272 | 20241011 | 140100 | 1530643900 | 37600 | 37600 | 37600 | 37600 | 330 |
| 273 | 20241011 | 140000 | 1518235900 | 37650 | 37650 | 37650 | 37600 | 80 |
| 274 | 20241011 | 135900 | 1515226350 | 37650 | 37700 | 37700 | 37650 | 1410 |
| 275 | 20241011 | 135800 | 1462093600 | 37700 | 37750 | 37800 | 37700 | 1460 |
| 276 | 20241011 | 135700 | 1406986700 | 37800 | 37750 | 37800 | 37750 | 5 |
| 277 | 20241011 | 135600 | 1406797850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 278 | 20241011 | 135500 | 1406797850 | 37750 | 37750 | 37800 | 37750 | 222 |
| 279 | 20241011 | 135400 | 1398413200 | 37750 | 37750 | 37750 | 37750 | 134 |
| 280 | 20241011 | 135300 | 1393354700 | 37800 | 37750 | 37800 | 37750 | 62 |
| 281 | 20241011 | 135200 | 1391011700 | 37800 | 37750 | 37800 | 37750 | 99 |
| 282 | 20241011 | 135100 | 1387269900 | 37750 | 37800 | 37800 | 37750 | 251 |
| 283 | 20241011 | 135000 | 1377784150 | 37800 | 37750 | 37800 | 37750 | 59 |
| 284 | 20241011 | 134900 | 1375554150 | 37800 | 37800 | 37800 | 37750 | 170 |
| 285 | 20241011 | 134800 | 1369132950 | 37750 | 37750 | 37750 | 37750 | 6 |
| 286 | 20241011 | 134700 | 1368906450 | 37800 | 37800 | 37800 | 37800 | 38 |
| 287 | 20241011 | 134600 | 1367470050 | 37800 | 37800 | 37800 | 37800 | 6 |
| 288 | 20241011 | 134500 | 1367243250 | 37800 | 37750 | 37800 | 37750 | 137 |
| 289 | 20241011 | 134400 | 1362065650 | 37750 | 37750 | 37800 | 37750 | 110 |
| 290 | 20241011 | 134300 | 1357913100 | 37750 | 37750 | 37750 | 37750 | 3 |
| 291 | 20241011 | 134200 | 1357799850 | 37800 | 37800 | 37800 | 37800 | 154 |
| 292 | 20241011 | 134100 | 1351978650 | 37800 | 37800 | 37850 | 37800 | 208 |
| 293 | 20241011 | 134000 | 1344116200 | 37850 | 37850 | 37850 | 37850 | 1 |
| 294 | 20241011 | 133900 | 1344078350 | 37850 | 37850 | 37850 | 37850 | 5 |
| 295 | 20241011 | 133800 | 1343889100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 296 | 20241011 | 133700 | 1343889100 | 37850 | 37850 | 37850 | 37850 | 36 |
| 297 | 20241011 | 133600 | 1342526500 | 37850 | 37850 | 37850 | 37850 | 8 |
| 298 | 20241011 | 133500 | 1342223700 | 37850 | 37850 | 37850 | 37850 | 6 |
| 299 | 20241011 | 133400 | 1341996600 | 37850 | 37800 | 37850 | 37800 | 26 |
| 300 | 20241011 | 133300 | 1341013700 | 37850 | 37800 | 37850 | 37800 | 61 |
| 301 | 20241011 | 133200 | 1338705300 | 37800 | 37800 | 37800 | 37800 | 3 |
| 302 | 20241011 | 133100 | 1338591900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 303 | 20241011 | 133000 | 1338591900 | 37800 | 37800 | 37800 | 37800 | 6 |
| 304 | 20241011 | 132900 | 1338365100 | 37800 | 37800 | 37800 | 37800 | 1 |
| 305 | 20241011 | 132800 | 1338327300 | 37750 | 37750 | 37750 | 37750 | 6 |
| 306 | 20241011 | 132700 | 1338100800 | 37800 | 37800 | 37800 | 37800 | 17 |
| 307 | 20241011 | 132600 | 1337458200 | 37750 | 37750 | 37750 | 37750 | 108 |
| 308 | 20241011 | 132500 | 1333381200 | 37750 | 37800 | 37800 | 37750 | 110 |
| 309 | 20241011 | 132400 | 1329228200 | 37750 | 37750 | 37750 | 37750 | 5 |
| 310 | 20241011 | 132300 | 1329039450 | 37750 | 37750 | 37750 | 37750 | 113 |
| 311 | 20241011 | 132200 | 1324773700 | 37750 | 37800 | 37800 | 37750 | 372 |
| 312 | 20241011 | 132100 | 1310728700 | 37800 | 37750 | 37800 | 37750 | 23 |
| 313 | 20241011 | 132000 | 1309859450 | 37800 | 37800 | 37800 | 37800 | 21 |
| 314 | 20241011 | 131900 | 1309065650 | 37800 | 37750 | 37800 | 37750 | 184 |
| 315 | 20241011 | 131800 | 1302111850 | 37800 | 37800 | 37800 | 37750 | 179 |
| 316 | 20241011 | 131700 | 1295348500 | 37800 | 37900 | 37900 | 37800 | 2227 |
| 317 | 20241011 | 131600 | 1211155600 | 37850 | 37850 | 37850 | 37850 | 81 |
| 318 | 20241011 | 131500 | 1208089750 | 37850 | 37900 | 37900 | 37850 | 331 |
| 319 | 20241011 | 131400 | 1195551400 | 37850 | 37900 | 37900 | 37850 | 2 |
| 320 | 20241011 | 131300 | 1195475650 | 37850 | 37850 | 37850 | 37850 | 3 |
| 321 | 20241011 | 131200 | 1195362100 | 37900 | 37850 | 37900 | 37850 | 63 |
| 322 | 20241011 | 131100 | 1192976900 | 37900 | 37850 | 37900 | 37850 | 60 |
| 323 | 20241011 | 131000 | 1190705850 | 37850 | 37850 | 37900 | 37850 | 137 |
| 324 | 20241011 | 130900 | 1185520350 | 37900 | 37900 | 37900 | 37900 | 25 |
| 325 | 20241011 | 130800 | 1184572850 | 37900 | 37900 | 37900 | 37900 | 7 |
| 326 | 20241011 | 130700 | 1184307550 | 37900 | 37900 | 37900 | 37900 | 165 |
| 327 | 20241011 | 130600 | 1178054050 | 37900 | 37850 | 37900 | 37850 | 149 |
| 328 | 20241011 | 130500 | 1172407200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 329 | 20241011 | 130400 | 1172407200 | 37900 | 37950 | 37950 | 37900 | 486 |
| 330 | 20241011 | 130300 | 1153972650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 331 | 20241011 | 130200 | 1153972650 | 37950 | 37950 | 37950 | 37950 | 6 |
| 332 | 20241011 | 130100 | 1153744950 | 37950 | 37950 | 37950 | 37950 | 0 |
| 333 | 20241011 | 130000 | 1153744950 | 37950 | 38050 | 38050 | 37950 | 28 |
| 334 | 20241011 | 125900 | 1152680350 | 37950 | 38050 | 38050 | 37950 | 14 |
| 335 | 20241011 | 125800 | 1152148050 | 38050 | 38050 | 38050 | 38050 | 11 |
| 336 | 20241011 | 125700 | 1151729500 | 38050 | 37950 | 38050 | 37950 | 14 |
| 337 | 20241011 | 125600 | 1151197700 | 38050 | 38050 | 38050 | 38050 | 4 |
| 338 | 20241011 | 125500 | 1151045500 | 38000 | 38000 | 38050 | 38000 | 416 |
| 339 | 20241011 | 125400 | 1135237300 | 38050 | 38050 | 38050 | 38050 | 0 |
| 340 | 20241011 | 125300 | 1135237300 | 38050 | 38000 | 38050 | 38000 | 12 |
| 341 | 20241011 | 125200 | 1134781150 | 38050 | 38050 | 38050 | 38050 | 4 |
| 342 | 20241011 | 125100 | 1134628950 | 38000 | 38050 | 38050 | 38000 | 7 |
| 343 | 20241011 | 125000 | 1134362750 | 38050 | 38050 | 38050 | 38050 | 5 |
| 344 | 20241011 | 124900 | 1134172500 | 38000 | 38050 | 38050 | 38000 | 13 |
| 345 | 20241011 | 124800 | 1133678300 | 38000 | 38000 | 38000 | 38000 | 3 |
| 346 | 20241011 | 124700 | 1133564300 | 38050 | 38050 | 38050 | 38050 | 17 |
| 347 | 20241011 | 124600 | 1132917450 | 38050 | 38000 | 38050 | 38000 | 13 |
| 348 | 20241011 | 124500 | 1132423250 | 38050 | 38050 | 38050 | 38050 | 34 |
| 349 | 20241011 | 124400 | 1131129550 | 38000 | 38050 | 38050 | 38000 | 107 |
| 350 | 20241011 | 124300 | 1127063350 | 38000 | 38000 | 38000 | 38000 | 1 |
| 351 | 20241011 | 124200 | 1127025350 | 38050 | 38000 | 38050 | 38000 | 10 |
| 352 | 20241011 | 124100 | 1126645150 | 38050 | 38050 | 38050 | 38050 | 4 |
| 353 | 20241011 | 124000 | 1126492950 | 38000 | 38050 | 38050 | 38000 | 29 |
| 354 | 20241011 | 123900 | 1125390800 | 38000 | 38050 | 38050 | 38000 | 14 |
| 355 | 20241011 | 123800 | 1124858600 | 38000 | 38050 | 38050 | 38000 | 16 |
| 356 | 20241011 | 123700 | 1124250150 | 38050 | 38000 | 38050 | 38000 | 106 |
| 357 | 20241011 | 123600 | 1120222100 | 38050 | 38000 | 38050 | 38000 | 5 |
| 358 | 20241011 | 123500 | 1120031900 | 38050 | 37950 | 38050 | 37950 | 10 |
| 359 | 20241011 | 123400 | 1119651900 | 38050 | 38050 | 38050 | 38050 | 21 |
| 360 | 20241011 | 123300 | 1118852850 | 38050 | 38050 | 38050 | 38050 | 7 |
| 361 | 20241011 | 123200 | 1118586500 | 38050 | 38050 | 38050 | 38050 | 4 |
| 362 | 20241011 | 123100 | 1118434300 | 38050 | 38050 | 38050 | 38050 | 11 |
| 363 | 20241011 | 123000 | 1118015750 | 38050 | 38050 | 38050 | 38050 | 4 |
| 364 | 20241011 | 122900 | 1117863550 | 38100 | 38050 | 38100 | 37950 | 109 |
| 365 | 20241011 | 122800 | 1113716100 | 38050 | 38050 | 38050 | 38050 | 5 |
| 366 | 20241011 | 122700 | 1113525850 | 38050 | 38050 | 38050 | 38050 | 4 |
| 367 | 20241011 | 122600 | 1113373650 | 37950 | 38000 | 38000 | 37950 | 68 |
| 368 | 20241011 | 122500 | 1110792500 | 38050 | 38050 | 38050 | 38050 | 5 |
| 369 | 20241011 | 122400 | 1110602250 | 38050 | 38000 | 38050 | 38000 | 15 |
| 370 | 20241011 | 122300 | 1110032050 | 38050 | 38050 | 38050 | 38050 | 4 |
| 371 | 20241011 | 122200 | 1109879850 | 38050 | 38050 | 38050 | 38050 | 4 |
| 372 | 20241011 | 122100 | 1109727650 | 38050 | 38100 | 38100 | 38050 | 13 |
| 373 | 20241011 | 122000 | 1109232800 | 38050 | 38050 | 38050 | 38050 | 57 |
| 374 | 20241011 | 121900 | 1107063950 | 38100 | 38100 | 38100 | 38100 | 4 |
| 375 | 20241011 | 121800 | 1106911550 | 38100 | 38100 | 38100 | 38100 | 4 |
| 376 | 20241011 | 121700 | 1106759150 | 38100 | 38100 | 38100 | 38100 | 4 |
| 377 | 20241011 | 121600 | 1106606750 | 38100 | 38100 | 38100 | 38100 | 4 |
| 378 | 20241011 | 121500 | 1106454350 | 38100 | 38100 | 38100 | 38100 | 3 |
| 379 | 20241011 | 121400 | 1106340050 | 38100 | 38100 | 38100 | 38100 | 4 |
| 380 | 20241011 | 121300 | 1106187650 | 38100 | 38100 | 38100 | 38100 | 4 |
| 381 | 20241011 | 121200 | 1106035250 | 38100 | 38000 | 38100 | 38000 | 86 |
| 382 | 20241011 | 121100 | 1102765650 | 38100 | 38000 | 38100 | 38000 | 69 |
| 383 | 20241011 | 121000 | 1100143350 | 38000 | 38050 | 38050 | 38000 | 5 |
| 384 | 20241011 | 120900 | 1099953150 | 38050 | 38050 | 38050 | 38050 | 21 |
| 385 | 20241011 | 120800 | 1099154100 | 38100 | 38100 | 38100 | 38100 | 14 |
| 386 | 20241011 | 120700 | 1098620700 | 38100 | 38050 | 38100 | 38050 | 10 |
| 387 | 20241011 | 120600 | 1098239900 | 38100 | 38100 | 38100 | 38100 | 4 |
| 388 | 20241011 | 120500 | 1098087500 | 38100 | 38100 | 38100 | 38100 | 4 |
| 389 | 20241011 | 120400 | 1097935100 | 38100 | 38100 | 38100 | 38100 | 19 |
| 390 | 20241011 | 120300 | 1097211200 | 38050 | 38050 | 38050 | 38050 | 5 |
| 391 | 20241011 | 120200 | 1097020950 | 38100 | 38100 | 38100 | 38100 | 4 |
| 392 | 20241011 | 120100 | 1096868550 | 38100 | 38050 | 38100 | 38000 | 142 |
| 393 | 20241011 | 120000 | 1091470250 | 38050 | 38100 | 38100 | 38050 | 16 |
| 394 | 20241011 | 115900 | 1090861250 | 38100 | 38100 | 38100 | 38100 | 4 |
| 395 | 20241011 | 115800 | 1090708850 | 38100 | 38100 | 38100 | 38100 | 4 |
| 396 | 20241011 | 115700 | 1090556450 | 38050 | 38050 | 38050 | 38050 | 112 |
| 397 | 20241011 | 115600 | 1086294850 | 38050 | 38000 | 38050 | 38000 | 54 |
| 398 | 20241011 | 115500 | 1084242650 | 38000 | 37900 | 38000 | 37900 | 4 |
| 399 | 20241011 | 115400 | 1084090750 | 38000 | 38000 | 38000 | 37950 | 54 |
| 400 | 20241011 | 115300 | 1082039150 | 37950 | 37950 | 38000 | 37950 | 147 |
| 401 | 20241011 | 115200 | 1076453400 | 37950 | 37950 | 37950 | 37950 | 24 |
| 402 | 20241011 | 115100 | 1075542600 | 37950 | 37950 | 38000 | 37950 | 23 |
| 403 | 20241011 | 115000 | 1074669250 | 37950 | 37950 | 37950 | 37950 | 170 |
| 404 | 20241011 | 114900 | 1068217750 | 37800 | 37900 | 37950 | 37800 | 124 |
| 405 | 20241011 | 114800 | 1063525200 | 37900 | 37950 | 37950 | 37900 | 7 |
| 406 | 20241011 | 114700 | 1063259650 | 37950 | 37850 | 37950 | 37850 | 505 |
| 407 | 20241011 | 114600 | 1044145000 | 37850 | 37950 | 37950 | 37850 | 213 |
| 408 | 20241011 | 114500 | 1036065450 | 37900 | 37900 | 37950 | 37900 | 36 |
| 409 | 20241011 | 114400 | 1034701000 | 37950 | 37950 | 37950 | 37950 | 4 |
| 410 | 20241011 | 114300 | 1034549200 | 37950 | 37900 | 37950 | 37900 | 147 |
| 411 | 20241011 | 114200 | 1028970600 | 37950 | 37900 | 37950 | 37900 | 40 |
| 412 | 20241011 | 114100 | 1027454250 | 37900 | 37900 | 37900 | 37900 | 23 |
| 413 | 20241011 | 114000 | 1026582550 | 37850 | 37850 | 37850 | 37850 | 248 |
| 414 | 20241011 | 113900 | 1017195750 | 37850 | 37850 | 37850 | 37850 | 33 |
| 415 | 20241011 | 113800 | 1015946700 | 37850 | 37850 | 37850 | 37850 | 22 |
| 416 | 20241011 | 113700 | 1015114000 | 37850 | 37850 | 37850 | 37800 | 7 |
| 417 | 20241011 | 113600 | 1014849100 | 37850 | 37800 | 37850 | 37800 | 209 |
| 418 | 20241011 | 113500 | 1006940900 | 37800 | 37850 | 37850 | 37800 | 1014 |
| 419 | 20241011 | 113400 | 968606400 | 37850 | 37850 | 37850 | 37850 | 5 |
| 420 | 20241011 | 113300 | 968417150 | 37900 | 37900 | 37900 | 37850 | 1619 |
| 421 | 20241011 | 113200 | 907112700 | 37900 | 37950 | 37950 | 37900 | 306 |
| 422 | 20241011 | 113100 | 895500050 | 37950 | 37950 | 37950 | 37900 | 609 |
| 423 | 20241011 | 113000 | 872391450 | 38050 | 38000 | 38050 | 38000 | 751 |
| 424 | 20241011 | 112900 | 843853250 | 38050 | 38050 | 38050 | 38000 | 168 |
| 425 | 20241011 | 112800 | 837468750 | 38050 | 38050 | 38050 | 38050 | 4 |
| 426 | 20241011 | 112700 | 837316550 | 38000 | 38050 | 38050 | 38000 | 347 |
| 427 | 20241011 | 112600 | 824130450 | 38050 | 38000 | 38050 | 38000 | 147 |
| 428 | 20241011 | 112500 | 818537750 | 38050 | 38050 | 38050 | 38050 | 3 |
| 429 | 20241011 | 112400 | 818423600 | 38000 | 38050 | 38050 | 38000 | 6 |
| 430 | 20241011 | 112300 | 818195350 | 38000 | 38050 | 38050 | 38000 | 31 |
| 431 | 20241011 | 112200 | 817017150 | 38050 | 38050 | 38050 | 38050 | 4 |
| 432 | 20241011 | 112100 | 816864950 | 38050 | 38050 | 38050 | 38050 | 78 |
| 433 | 20241011 | 112000 | 813897050 | 38050 | 38050 | 38050 | 38000 | 6 |
| 434 | 20241011 | 111900 | 813668800 | 38050 | 38050 | 38050 | 38050 | 4 |
| 435 | 20241011 | 111800 | 813516600 | 38050 | 38050 | 38050 | 38050 | 4 |
| 436 | 20241011 | 111700 | 813364400 | 38000 | 38050 | 38050 | 38000 | 69 |
| 437 | 20241011 | 111600 | 810741450 | 38050 | 38050 | 38050 | 38050 | 5 |
| 438 | 20241011 | 111500 | 810551200 | 38050 | 38050 | 38050 | 38050 | 78 |
| 439 | 20241011 | 111400 | 807583300 | 38050 | 38000 | 38050 | 38000 | 5 |
| 440 | 20241011 | 111300 | 807393100 | 38050 | 38050 | 38050 | 38050 | 4 |
| 441 | 20241011 | 111200 | 807240900 | 38050 | 38050 | 38050 | 38050 | 4 |
| 442 | 20241011 | 111100 | 807088700 | 38050 | 38000 | 38050 | 38000 | 54 |
| 443 | 20241011 | 111000 | 805036500 | 38050 | 38050 | 38050 | 38050 | 49 |
| 444 | 20241011 | 110900 | 803172050 | 38050 | 38050 | 38050 | 38050 | 15 |
| 445 | 20241011 | 110800 | 802601300 | 38050 | 38050 | 38050 | 38050 | 4 |
| 446 | 20241011 | 110700 | 802449100 | 38050 | 38050 | 38050 | 38050 | 4 |
| 447 | 20241011 | 110600 | 802296900 | 38050 | 38050 | 38050 | 38050 | 4 |
| 448 | 20241011 | 110500 | 802144700 | 38000 | 38050 | 38050 | 38000 | 6 |
| 449 | 20241011 | 110400 | 801916450 | 38050 | 38050 | 38050 | 38050 | 4 |
| 450 | 20241011 | 110300 | 801764250 | 37950 | 38000 | 38000 | 37950 | 201 |
| 451 | 20241011 | 110200 | 794135850 | 38050 | 38000 | 38050 | 38000 | 146 |
| 452 | 20241011 | 110100 | 788587650 | 38000 | 38000 | 38050 | 38000 | 1038 |
| 453 | 20241011 | 110000 | 749143450 | 38050 | 38100 | 38100 | 38000 | 625 |
| 454 | 20241011 | 105900 | 725390650 | 38000 | 38100 | 38100 | 38000 | 17 |
| 455 | 20241011 | 105800 | 724744250 | 38050 | 38100 | 38100 | 38050 | 14 |
| 456 | 20241011 | 105700 | 724211350 | 38100 | 38000 | 38100 | 38000 | 150 |
| 457 | 20241011 | 105600 | 718501350 | 38100 | 38100 | 38100 | 38050 | 246 |
| 458 | 20241011 | 105500 | 709139800 | 38100 | 38050 | 38100 | 38050 | 5 |
| 459 | 20241011 | 105400 | 708949350 | 38100 | 38100 | 38100 | 38100 | 18 |
| 460 | 20241011 | 105300 | 708263550 | 38050 | 38100 | 38100 | 38050 | 35 |
| 461 | 20241011 | 105200 | 706930100 | 38100 | 38100 | 38100 | 38100 | 42 |
| 462 | 20241011 | 105100 | 705329900 | 38100 | 38100 | 38100 | 38100 | 68 |
| 463 | 20241011 | 105000 | 702739100 | 38150 | 38100 | 38150 | 38100 | 246 |
| 464 | 20241011 | 104900 | 693366300 | 38100 | 38050 | 38100 | 38050 | 125 |
| 465 | 20241011 | 104800 | 688609850 | 38100 | 38100 | 38100 | 38100 | 5 |
| 466 | 20241011 | 104700 | 688419350 | 38100 | 38150 | 38150 | 38100 | 59 |
| 467 | 20241011 | 104600 | 686171250 | 38150 | 38150 | 38150 | 38150 | 7 |
| 468 | 20241011 | 104500 | 685904200 | 38100 | 38100 | 38100 | 38100 | 1 |
| 469 | 20241011 | 104400 | 685866100 | 38150 | 38150 | 38150 | 38150 | 4 |
| 470 | 20241011 | 104300 | 685713500 | 38150 | 38100 | 38150 | 38100 | 19 |
| 471 | 20241011 | 104200 | 684989350 | 38150 | 38150 | 38150 | 38150 | 34 |
| 472 | 20241011 | 104100 | 683692250 | 38150 | 38150 | 38150 | 38150 | 5 |
| 473 | 20241011 | 104000 | 683501500 | 38150 | 38150 | 38150 | 38150 | 9 |
| 474 | 20241011 | 103900 | 683158150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 475 | 20241011 | 103800 | 683158150 | 38150 | 38150 | 38150 | 38150 | 19 |
| 476 | 20241011 | 103700 | 682433300 | 38150 | 38150 | 38150 | 38150 | 3 |
| 477 | 20241011 | 103600 | 682318850 | 38150 | 38150 | 38150 | 38150 | 17 |
| 478 | 20241011 | 103500 | 681670300 | 38150 | 38050 | 38150 | 38050 | 285 |
| 479 | 20241011 | 103400 | 670823650 | 38100 | 38150 | 38150 | 38100 | 18 |
| 480 | 20241011 | 103300 | 670137650 | 38100 | 38100 | 38100 | 38100 | 232 |
| 481 | 20241011 | 103200 | 661298450 | 38100 | 38100 | 38100 | 38100 | 4 |
| 482 | 20241011 | 103100 | 661146050 | 38100 | 38100 | 38100 | 38100 | 36 |
| 483 | 20241011 | 103000 | 659774450 | 38100 | 38050 | 38100 | 38050 | 72 |
| 484 | 20241011 | 102900 | 657034650 | 38050 | 38050 | 38050 | 38000 | 86 |
| 485 | 20241011 | 102800 | 653763500 | 38050 | 38000 | 38050 | 38000 | 216 |
| 486 | 20241011 | 102700 | 645554700 | 38000 | 38050 | 38050 | 38000 | 4 |
| 487 | 20241011 | 102600 | 645402650 | 38000 | 38050 | 38050 | 38000 | 109 |
| 488 | 20241011 | 102500 | 641260200 | 38050 | 38000 | 38050 | 38000 | 63 |
| 489 | 20241011 | 102400 | 638866000 | 38000 | 38000 | 38050 | 38000 | 154 |
| 490 | 20241011 | 102300 | 633013800 | 38000 | 37950 | 38000 | 37950 | 29 |
| 491 | 20241011 | 102200 | 631912000 | 37950 | 38100 | 38100 | 37950 | 10 |
| 492 | 20241011 | 102100 | 631532050 | 37950 | 38050 | 38100 | 37950 | 968 |
| 493 | 20241011 | 102000 | 594748850 | 38100 | 38100 | 38100 | 38100 | 6 |
| 494 | 20241011 | 101900 | 594520250 | 38100 | 38050 | 38150 | 38000 | 845 |
| 495 | 20241011 | 101800 | 562400600 | 38150 | 38050 | 38150 | 38050 | 18 |
| 496 | 20241011 | 101700 | 561715300 | 38150 | 38150 | 38150 | 38050 | 21 |
| 497 | 20241011 | 101600 | 560915100 | 38150 | 38150 | 38150 | 38150 | 5 |
| 498 | 20241011 | 101500 | 560724350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 499 | 20241011 | 101400 | 560724350 | 38150 | 38150 | 38150 | 38150 | 4 |
| 500 | 20241011 | 101300 | 560571750 | 38050 | 38150 | 38150 | 38050 | 12 |
| 501 | 20241011 | 101200 | 560114750 | 38050 | 38050 | 38100 | 38050 | 260 |
| 502 | 20241011 | 101100 | 550209750 | 38100 | 38150 | 38150 | 38100 | 85 |
| 503 | 20241011 | 101000 | 546970000 | 38100 | 38150 | 38150 | 38100 | 97 |
| 504 | 20241011 | 100900 | 543274100 | 38150 | 38150 | 38150 | 38150 | 101 |
| 505 | 20241011 | 100800 | 539420950 | 38150 | 38150 | 38150 | 38150 | 4 |
| 506 | 20241011 | 100700 | 539268350 | 38150 | 38150 | 38150 | 38050 | 44 |
| 507 | 20241011 | 100600 | 537589850 | 38150 | 38000 | 38150 | 38000 | 17 |
| 508 | 20241011 | 100500 | 536941600 | 38050 | 38050 | 38150 | 38050 | 322 |
| 509 | 20241011 | 100400 | 524687800 | 38050 | 38050 | 38050 | 38050 | 14 |
| 510 | 20241011 | 100300 | 524155100 | 38050 | 38050 | 38050 | 38050 | 111 |
| 511 | 20241011 | 100200 | 519931550 | 38200 | 38050 | 38200 | 38050 | 7 |
| 512 | 20241011 | 100100 | 519664600 | 38200 | 38200 | 38200 | 38200 | 4 |
| 513 | 20241011 | 100000 | 519511800 | 38150 | 38150 | 38150 | 38150 | 138 |
| 514 | 20241011 | 095900 | 514247100 | 38050 | 38050 | 38100 | 38050 | 430 |
| 515 | 20241011 | 095800 | 497880150 | 38100 | 38250 | 38250 | 38100 | 135 |
| 516 | 20241011 | 095700 | 492736050 | 38250 | 38250 | 38250 | 38250 | 1 |
| 517 | 20241011 | 095600 | 492697800 | 38250 | 38300 | 38300 | 38100 | 47 |
| 518 | 20241011 | 095500 | 490903950 | 38300 | 38300 | 38300 | 38300 | 4 |
| 519 | 20241011 | 095400 | 490750750 | 38100 | 38150 | 38300 | 38100 | 210 |
| 520 | 20241011 | 095300 | 482742150 | 38150 | 38350 | 38350 | 38150 | 253 |
| 521 | 20241011 | 095200 | 473088750 | 38250 | 38350 | 38350 | 38250 | 63 |
| 522 | 20241011 | 095100 | 470678600 | 38350 | 38350 | 38350 | 38350 | 10 |
| 523 | 20241011 | 095000 | 470295100 | 38350 | 38350 | 38350 | 38350 | 4 |
| 524 | 20241011 | 094900 | 470141700 | 38350 | 38350 | 38350 | 38350 | 3 |
| 525 | 20241011 | 094800 | 470026650 | 38350 | 38250 | 38350 | 38250 | 6 |
| 526 | 20241011 | 094700 | 469796750 | 38350 | 38350 | 38350 | 38300 | 205 |
| 527 | 20241011 | 094600 | 461944950 | 38350 | 38350 | 38350 | 38350 | 4 |
| 528 | 20241011 | 094500 | 461791550 | 38300 | 38300 | 38300 | 38300 | 10 |
| 529 | 20241011 | 094400 | 461408550 | 38300 | 38300 | 38300 | 38300 | 44 |
| 530 | 20241011 | 094300 | 459723350 | 38300 | 38050 | 38300 | 38050 | 122 |
| 531 | 20241011 | 094200 | 455069400 | 38050 | 38100 | 38150 | 38050 | 141 |
| 532 | 20241011 | 094100 | 449697000 | 38100 | 38150 | 38150 | 38100 | 255 |
| 533 | 20241011 | 094000 | 439971250 | 38150 | 38100 | 38150 | 38050 | 153 |
| 534 | 20241011 | 093900 | 434144550 | 38000 | 38050 | 38050 | 38000 | 146 |
| 535 | 20241011 | 093800 | 428590500 | 38050 | 38150 | 38150 | 38050 | 190 |
| 536 | 20241011 | 093700 | 421347950 | 38150 | 38100 | 38150 | 38050 | 64 |
| 537 | 20241011 | 093600 | 418912000 | 38150 | 38000 | 38150 | 38000 | 22 |
| 538 | 20241011 | 093500 | 418074600 | 38000 | 38100 | 38150 | 38000 | 1980 |
| 539 | 20241011 | 093400 | 342769150 | 38100 | 38300 | 38300 | 38100 | 643 |
| 540 | 20241011 | 093300 | 318241300 | 38300 | 38300 | 38300 | 38200 | 423 |
| 541 | 20241011 | 093200 | 302082300 | 38300 | 38300 | 38300 | 38250 | 136 |
| 542 | 20241011 | 093100 | 296879100 | 38300 | 38300 | 38300 | 38300 | 106 |
| 543 | 20241011 | 093000 | 292819300 | 38350 | 38350 | 38350 | 38350 | 4 |
| 544 | 20241011 | 092900 | 292665900 | 38300 | 38400 | 38400 | 38300 | 242 |
| 545 | 20241011 | 092800 | 283384700 | 38450 | 38450 | 38450 | 38450 | 14 |
| 546 | 20241011 | 092700 | 282846400 | 38300 | 38300 | 38300 | 38300 | 223 |
| 547 | 20241011 | 092600 | 274305500 | 38500 | 38300 | 38500 | 38300 | 17 |
| 548 | 20241011 | 092500 | 273653150 | 38500 | 38500 | 38500 | 38500 | 14 |
| 549 | 20241011 | 092400 | 273114150 | 38550 | 38300 | 38550 | 38300 | 11 |
| 550 | 20241011 | 092300 | 272691350 | 38400 | 38400 | 38400 | 38250 | 230 |
| 551 | 20241011 | 092200 | 263883650 | 38350 | 38550 | 38550 | 38350 | 244 |
| 552 | 20241011 | 092100 | 254514100 | 38450 | 38400 | 38450 | 38400 | 3 |
| 553 | 20241011 | 092000 | 254398800 | 38550 | 38400 | 38550 | 38350 | 506 |
| 554 | 20241011 | 091900 | 234987050 | 38400 | 38300 | 38400 | 38300 | 114 |
| 555 | 20241011 | 091800 | 230620450 | 38300 | 38300 | 38300 | 38300 | 360 |
| 556 | 20241011 | 091700 | 216832450 | 38300 | 38400 | 38450 | 38300 | 37 |
| 557 | 20241011 | 091600 | 215411550 | 38400 | 38400 | 38400 | 38300 | 104 |
| 558 | 20241011 | 091500 | 211426550 | 38300 | 38350 | 38400 | 38300 | 315 |
| 559 | 20241011 | 091400 | 199360950 | 38400 | 38300 | 38400 | 38300 | 9 |
| 560 | 20241011 | 091300 | 199015450 | 38300 | 38400 | 38400 | 38250 | 244 |
| 561 | 20241011 | 091200 | 189670400 | 38400 | 38400 | 38400 | 38400 | 14 |
| 562 | 20241011 | 091100 | 189132800 | 38350 | 38300 | 38350 | 38250 | 141 |
| 563 | 20241011 | 091000 | 183732200 | 38300 | 38750 | 38750 | 38250 | 1957 |
| 564 | 20241011 | 090900 | 108515050 | 38750 | 38600 | 38750 | 38550 | 29 |
| 565 | 20241011 | 090800 | 107395550 | 38750 | 38650 | 38750 | 38600 | 118 |
| 566 | 20241011 | 090700 | 102837300 | 38800 | 38650 | 38800 | 38650 | 39 |
| 567 | 20241011 | 090600 | 101329350 | 38650 | 38600 | 38800 | 38600 | 62 |
| 568 | 20241011 | 090500 | 98935200 | 38650 | 38750 | 38800 | 38650 | 590 |
| 569 | 20241011 | 090400 | 76114500 | 38750 | 38650 | 38750 | 38650 | 74 |
| 570 | 20241011 | 090300 | 73249000 | 38650 | 38850 | 38850 | 38650 | 50 |
| 571 | 20241011 | 090200 | 71313250 | 38900 | 38900 | 38900 | 38650 | 105 |
| 572 | 20241011 | 090100 | 67232750 | 38900 | 38900 | 38950 | 38900 | 1238 |
| 573 | 20241011 | 090000 | 19025700 | 38800 | 38400 | 38800 | 38350 | 492 |