30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 183200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 7406 |
| 3 | 20241029 | 183100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20241029 | 183000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20241029 | 182900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20241029 | 182800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20241029 | 182700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20241029 | 182600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20241029 | 182500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20241029 | 182400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20241029 | 182300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20241029 | 182200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20241029 | 182100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20241029 | 182000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20241029 | 181900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20241029 | 181800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20241029 | 181700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20241029 | 181600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20241029 | 181500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20241029 | 181400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20241029 | 181300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20241029 | 181200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20241029 | 181100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20241029 | 181000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20241029 | 180900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20241029 | 180800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20241029 | 180700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20241029 | 180600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20241029 | 180500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20241029 | 180400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20241029 | 180300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20241029 | 180200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 7406 |
| 33 | 20241029 | 180100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20241029 | 180000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20241029 | 175900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20241029 | 175800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20241029 | 175700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20241029 | 175600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20241029 | 175500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20241029 | 175400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20241029 | 175300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20241029 | 175200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20241029 | 175100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20241029 | 175000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20241029 | 174900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20241029 | 174800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20241029 | 174700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20241029 | 174600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20241029 | 174500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20241029 | 174400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20241029 | 174300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20241029 | 174200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20241029 | 174100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20241029 | 174000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20241029 | 173900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20241029 | 173800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20241029 | 173700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20241029 | 173600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20241029 | 173500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20241029 | 173400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20241029 | 173300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20241029 | 173200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 7406 |
| 63 | 20241029 | 173100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20241029 | 173000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20241029 | 172900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20241029 | 172800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20241029 | 172700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20241029 | 172600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20241029 | 172500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20241029 | 172400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20241029 | 172300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20241029 | 172200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20241029 | 172100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20241029 | 172000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20241029 | 171900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20241029 | 171800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20241029 | 171700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20241029 | 171600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20241029 | 171500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20241029 | 171400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20241029 | 171300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20241029 | 171200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20241029 | 171100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20241029 | 171000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20241029 | 170900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20241029 | 170800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20241029 | 170700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20241029 | 170600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20241029 | 170500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20241029 | 170400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20241029 | 170300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20241029 | 170200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 7406 |
| 93 | 20241029 | 170100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20241029 | 170000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20241029 | 165900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20241029 | 165800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20241029 | 165700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20241029 | 165600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20241029 | 165500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20241029 | 165400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20241029 | 165300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20241029 | 165200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20241029 | 165100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20241029 | 165000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20241029 | 164900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20241029 | 164800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20241029 | 164700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20241029 | 164600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20241029 | 164500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20241029 | 164400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20241029 | 164300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20241029 | 164200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20241029 | 164100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20241029 | 164000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20241029 | 163900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20241029 | 163800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20241029 | 163700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20241029 | 163600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20241029 | 163500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20241029 | 163400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20241029 | 163300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20241029 | 163200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 7406 |
| 123 | 20241029 | 163100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20241029 | 163000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20241029 | 162900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20241029 | 162800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20241029 | 162700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20241029 | 162600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20241029 | 162500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20241029 | 162400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20241029 | 162300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20241029 | 162200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20241029 | 162100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20241029 | 162000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20241029 | 161900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20241029 | 161800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20241029 | 161700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20241029 | 161600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20241029 | 161500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20241029 | 161400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20241029 | 161300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20241029 | 161200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20241029 | 161100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20241029 | 161000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20241029 | 160900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20241029 | 160800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20241029 | 160700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20241029 | 160600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20241029 | 160500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20241029 | 160400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20241029 | 160300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20241029 | 160200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 7406 |
| 153 | 20241029 | 160100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20241029 | 160000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20241029 | 155900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20241029 | 155800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20241029 | 155700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20241029 | 155600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20241029 | 155500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20241029 | 155400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20241029 | 155300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20241029 | 155200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20241029 | 155100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20241029 | 155000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20241029 | 154900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20241029 | 154800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20241029 | 154700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20241029 | 154600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20241029 | 154500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20241029 | 154400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20241029 | 154300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20241029 | 154200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20241029 | 154100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20241029 | 154000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20241029 | 153900 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20241029 | 153800 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20241029 | 153700 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20241029 | 153600 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20241029 | 153500 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20241029 | 153400 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20241029 | 153300 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20241029 | 153200 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 7406 |
| 183 | 20241029 | 153100 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20241029 | 153000 | 3769743400 | 27900 | 27900 | 27900 | 27900 | 7406 |
| 185 | 20241029 | 152900 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20241029 | 152800 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20241029 | 152700 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20241029 | 152600 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20241029 | 152500 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20241029 | 152400 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20241029 | 152300 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20241029 | 152200 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20241029 | 152100 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20241029 | 152000 | 3563116000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20241029 | 151900 | 3563116000 | 27950 | 27900 | 27950 | 27900 | 1275 |
| 196 | 20241029 | 151800 | 3527515300 | 27900 | 27900 | 27900 | 27900 | 279 |
| 197 | 20241029 | 151700 | 3519731200 | 27950 | 27900 | 27950 | 27900 | 949 |
| 198 | 20241029 | 151600 | 3493250000 | 27850 | 27850 | 27900 | 27850 | 446 |
| 199 | 20241029 | 151500 | 3480824250 | 27900 | 27850 | 27900 | 27850 | 864 |
| 200 | 20241029 | 151400 | 3456752950 | 27850 | 27900 | 27900 | 27850 | 271 |
| 201 | 20241029 | 151300 | 3449205000 | 27900 | 27900 | 27900 | 27850 | 725 |
| 202 | 20241029 | 151200 | 3428983950 | 27850 | 27850 | 27900 | 27800 | 723 |
| 203 | 20241029 | 151100 | 3408854550 | 27850 | 27900 | 27900 | 27850 | 494 |
| 204 | 20241029 | 151000 | 3395088450 | 27900 | 27850 | 27900 | 27800 | 609 |
| 205 | 20241029 | 150900 | 3378136450 | 27850 | 27950 | 27950 | 27850 | 276 |
| 206 | 20241029 | 150800 | 3370434150 | 27850 | 27850 | 27850 | 27800 | 412 |
| 207 | 20241029 | 150700 | 3358961700 | 27850 | 27900 | 27900 | 27850 | 562 |
| 208 | 20241029 | 150600 | 3343295750 | 27900 | 27900 | 27900 | 27850 | 830 |
| 209 | 20241029 | 150500 | 3320140800 | 27900 | 27850 | 27900 | 27850 | 642 |
| 210 | 20241029 | 150400 | 3302231800 | 27850 | 27850 | 27900 | 27850 | 1708 |
| 211 | 20241029 | 150300 | 3254659950 | 27850 | 27900 | 27900 | 27850 | 1039 |
| 212 | 20241029 | 150200 | 3225706100 | 27900 | 27850 | 27900 | 27850 | 639 |
| 213 | 20241029 | 150100 | 3207905800 | 27850 | 27950 | 27950 | 27850 | 915 |
| 214 | 20241029 | 150000 | 3182381350 | 27900 | 27950 | 27950 | 27900 | 545 |
| 215 | 20241029 | 145900 | 3167171400 | 27950 | 27950 | 27950 | 27900 | 346 |
| 216 | 20241029 | 145800 | 3157512550 | 27950 | 27950 | 27950 | 27900 | 145 |
| 217 | 20241029 | 145700 | 3153461200 | 27950 | 27950 | 27950 | 27900 | 220 |
| 218 | 20241029 | 145600 | 3147317550 | 27900 | 27950 | 27950 | 27900 | 113 |
| 219 | 20241029 | 145500 | 3144162800 | 27950 | 27900 | 27950 | 27900 | 226 |
| 220 | 20241029 | 145400 | 3137848950 | 27900 | 27900 | 27950 | 27900 | 107 |
| 221 | 20241029 | 145300 | 3134863350 | 27950 | 27900 | 27950 | 27800 | 1965 |
| 222 | 20241029 | 145200 | 3080084550 | 27900 | 27900 | 27950 | 27900 | 726 |
| 223 | 20241029 | 145100 | 3059828800 | 27950 | 27950 | 27950 | 27950 | 162 |
| 224 | 20241029 | 145000 | 3055300900 | 27950 | 27900 | 27950 | 27900 | 113 |
| 225 | 20241029 | 144900 | 3052147500 | 27900 | 27950 | 27950 | 27900 | 331 |
| 226 | 20241029 | 144800 | 3042899000 | 27900 | 27900 | 27950 | 27900 | 628 |
| 227 | 20241029 | 144700 | 3025377500 | 27950 | 27950 | 27950 | 27950 | 84 |
| 228 | 20241029 | 144600 | 3023029700 | 27900 | 27950 | 27950 | 27900 | 257 |
| 229 | 20241029 | 144500 | 3015848450 | 27900 | 27950 | 27950 | 27900 | 134 |
| 230 | 20241029 | 144400 | 3012103950 | 27950 | 27900 | 27950 | 27900 | 153 |
| 231 | 20241029 | 144300 | 3007830850 | 27950 | 27900 | 27950 | 27900 | 117 |
| 232 | 20241029 | 144200 | 3004562500 | 27900 | 27900 | 27950 | 27900 | 210 |
| 233 | 20241029 | 144100 | 2998699050 | 27900 | 27950 | 27950 | 27900 | 118 |
| 234 | 20241029 | 144000 | 2995402500 | 27950 | 27950 | 27950 | 27950 | 91 |
| 235 | 20241029 | 143900 | 2992859050 | 27900 | 27850 | 27900 | 27850 | 980 |
| 236 | 20241029 | 143800 | 2965523450 | 27900 | 27900 | 27900 | 27800 | 203 |
| 237 | 20241029 | 143700 | 2959868300 | 27800 | 27800 | 27900 | 27800 | 240 |
| 238 | 20241029 | 143600 | 2953188050 | 27900 | 27900 | 27900 | 27800 | 157 |
| 239 | 20241029 | 143500 | 2948821600 | 27800 | 27900 | 27900 | 27800 | 441 |
| 240 | 20241029 | 143400 | 2936534350 | 27900 | 27800 | 27900 | 27800 | 180 |
| 241 | 20241029 | 143300 | 2931528950 | 27800 | 27800 | 27900 | 27800 | 336 |
| 242 | 20241029 | 143200 | 2922171950 | 27800 | 27900 | 27900 | 27800 | 310 |
| 243 | 20241029 | 143100 | 2913538700 | 27850 | 27900 | 27900 | 27850 | 360 |
| 244 | 20241029 | 143000 | 2903502100 | 27850 | 27900 | 27900 | 27850 | 142 |
| 245 | 20241029 | 142900 | 2899544550 | 27800 | 27900 | 27900 | 27800 | 514 |
| 246 | 20241029 | 142800 | 2885232300 | 27800 | 27850 | 27900 | 27800 | 223 |
| 247 | 20241029 | 142700 | 2879023750 | 27800 | 27900 | 27900 | 27800 | 194 |
| 248 | 20241029 | 142600 | 2873619850 | 27900 | 27900 | 27900 | 27850 | 392 |
| 249 | 20241029 | 142500 | 2862697650 | 27850 | 27850 | 27900 | 27850 | 777 |
| 250 | 20241029 | 142400 | 2841054150 | 27900 | 27850 | 27900 | 27850 | 154 |
| 251 | 20241029 | 142300 | 2836760850 | 27900 | 27900 | 27900 | 27900 | 87 |
| 252 | 20241029 | 142200 | 2834333550 | 27850 | 27900 | 27900 | 27850 | 171 |
| 253 | 20241029 | 142100 | 2829566800 | 27850 | 27900 | 27900 | 27850 | 390 |
| 254 | 20241029 | 142000 | 2818700650 | 27900 | 27900 | 27900 | 27850 | 138 |
| 255 | 20241029 | 141900 | 2814852950 | 27900 | 27950 | 27950 | 27850 | 3229 |
| 256 | 20241029 | 141800 | 2724765450 | 27950 | 27850 | 27950 | 27850 | 1663 |
| 257 | 20241029 | 141700 | 2678342750 | 27850 | 27900 | 27900 | 27850 | 227 |
| 258 | 20241029 | 141600 | 2672015300 | 27850 | 27850 | 27900 | 27850 | 77 |
| 259 | 20241029 | 141500 | 2669870550 | 27850 | 27950 | 27950 | 27850 | 705 |
| 260 | 20241029 | 141400 | 2650216950 | 27950 | 27950 | 27950 | 27900 | 192 |
| 261 | 20241029 | 141300 | 2644859150 | 27950 | 27900 | 27950 | 27900 | 197 |
| 262 | 20241029 | 141200 | 2639354200 | 27900 | 27900 | 27950 | 27900 | 103 |
| 263 | 20241029 | 141100 | 2636480150 | 27950 | 27900 | 27950 | 27900 | 296 |
| 264 | 20241029 | 141000 | 2628213100 | 27950 | 27950 | 27950 | 27950 | 20 |
| 265 | 20241029 | 140900 | 2627654100 | 27950 | 28000 | 28000 | 27950 | 199 |
| 266 | 20241029 | 140800 | 2622083950 | 28000 | 28000 | 28000 | 28000 | 7 |
| 267 | 20241029 | 140700 | 2621887950 | 28000 | 28000 | 28000 | 28000 | 80 |
| 268 | 20241029 | 140600 | 2619647950 | 28000 | 27950 | 28000 | 27950 | 112 |
| 269 | 20241029 | 140500 | 2616512300 | 27950 | 28000 | 28000 | 27950 | 104 |
| 270 | 20241029 | 140400 | 2613600500 | 28000 | 27950 | 28000 | 27950 | 103 |
| 271 | 20241029 | 140300 | 2610716950 | 27950 | 28000 | 28000 | 27950 | 146 |
| 272 | 20241029 | 140200 | 2606632100 | 28000 | 28000 | 28000 | 28000 | 113 |
| 273 | 20241029 | 140100 | 2603468100 | 28000 | 27950 | 28000 | 27950 | 99 |
| 274 | 20241029 | 140000 | 2600696350 | 28000 | 28000 | 28000 | 28000 | 96 |
| 275 | 20241029 | 135900 | 2598008350 | 28000 | 27950 | 28000 | 27950 | 95 |
| 276 | 20241029 | 135800 | 2595348400 | 28000 | 28000 | 28000 | 28000 | 99 |
| 277 | 20241029 | 135700 | 2592576400 | 27950 | 27900 | 28000 | 27900 | 533 |
| 278 | 20241029 | 135600 | 2577670600 | 27900 | 27900 | 27900 | 27900 | 1409 |
| 279 | 20241029 | 135500 | 2538359500 | 27900 | 27900 | 27900 | 27850 | 345 |
| 280 | 20241029 | 135400 | 2528741350 | 27900 | 27900 | 27900 | 27900 | 6 |
| 281 | 20241029 | 135300 | 2528573950 | 27900 | 27850 | 27900 | 27850 | 248 |
| 282 | 20241029 | 135200 | 2521658400 | 27900 | 27850 | 27900 | 27850 | 248 |
| 283 | 20241029 | 135100 | 2514748950 | 27900 | 27850 | 27900 | 27850 | 308 |
| 284 | 20241029 | 135000 | 2506160350 | 27850 | 27900 | 27900 | 27850 | 157 |
| 285 | 20241029 | 134900 | 2501786450 | 27900 | 27900 | 27900 | 27900 | 175 |
| 286 | 20241029 | 134800 | 2496903950 | 27900 | 27900 | 27900 | 27900 | 20 |
| 287 | 20241029 | 134700 | 2496345950 | 27900 | 27900 | 27900 | 27900 | 172 |
| 288 | 20241029 | 134600 | 2491547150 | 27900 | 27950 | 27950 | 27850 | 714 |
| 289 | 20241029 | 134500 | 2471636300 | 27950 | 27950 | 27950 | 27900 | 113 |
| 290 | 20241029 | 134400 | 2468478500 | 27950 | 27900 | 27950 | 27900 | 118 |
| 291 | 20241029 | 134300 | 2465181850 | 27900 | 27900 | 27950 | 27900 | 391 |
| 292 | 20241029 | 134200 | 2454271950 | 27900 | 27800 | 27900 | 27800 | 103 |
| 293 | 20241029 | 134100 | 2451398350 | 27900 | 27900 | 27900 | 27900 | 112 |
| 294 | 20241029 | 134000 | 2448273550 | 27900 | 27900 | 27900 | 27900 | 104 |
| 295 | 20241029 | 133900 | 2445371950 | 27900 | 27900 | 27900 | 27900 | 94 |
| 296 | 20241029 | 133800 | 2442749350 | 27900 | 27850 | 27900 | 27850 | 400 |
| 297 | 20241029 | 133700 | 2431609000 | 27850 | 27800 | 27850 | 27800 | 181 |
| 298 | 20241029 | 133600 | 2426573350 | 27850 | 27850 | 27850 | 27850 | 0 |
| 299 | 20241029 | 133500 | 2426573350 | 27850 | 27800 | 27850 | 27800 | 156 |
| 300 | 20241029 | 133400 | 2422228800 | 27800 | 27850 | 27850 | 27800 | 29 |
| 301 | 20241029 | 133300 | 2421422000 | 27850 | 27850 | 27850 | 27850 | 256 |
| 302 | 20241029 | 133200 | 2414292400 | 27800 | 27800 | 27800 | 27800 | 35 |
| 303 | 20241029 | 133100 | 2413319400 | 27800 | 27800 | 27800 | 27700 | 1111 |
| 304 | 20241029 | 133000 | 2382438600 | 27700 | 27750 | 27800 | 27700 | 749 |
| 305 | 20241029 | 132900 | 2361656350 | 27750 | 27750 | 27800 | 27750 | 1701 |
| 306 | 20241029 | 132800 | 2314445200 | 27750 | 27800 | 27800 | 27750 | 91 |
| 307 | 20241029 | 132700 | 2311919300 | 27750 | 27750 | 27800 | 27750 | 131 |
| 308 | 20241029 | 132600 | 2308282950 | 27800 | 27750 | 27800 | 27750 | 79 |
| 309 | 20241029 | 132500 | 2306089350 | 27750 | 27800 | 27800 | 27750 | 132 |
| 310 | 20241029 | 132400 | 2302425750 | 27750 | 27750 | 27750 | 27750 | 117 |
| 311 | 20241029 | 132300 | 2299179000 | 27800 | 27750 | 27800 | 27750 | 87 |
| 312 | 20241029 | 132200 | 2296763850 | 27750 | 27800 | 27800 | 27750 | 85 |
| 313 | 20241029 | 132100 | 2294404300 | 27800 | 27750 | 27800 | 27750 | 104 |
| 314 | 20241029 | 132000 | 2291517650 | 27750 | 27750 | 27800 | 27750 | 173 |
| 315 | 20241029 | 131900 | 2286716300 | 27750 | 27800 | 27800 | 27750 | 57 |
| 316 | 20241029 | 131800 | 2285133850 | 27750 | 27750 | 27800 | 27750 | 97 |
| 317 | 20241029 | 131700 | 2282441450 | 27750 | 27750 | 27800 | 27750 | 109 |
| 318 | 20241029 | 131600 | 2279415900 | 27750 | 27750 | 27750 | 27750 | 143 |
| 319 | 20241029 | 131500 | 2275447650 | 27800 | 27750 | 27800 | 27750 | 63 |
| 320 | 20241029 | 131400 | 2273698200 | 27800 | 27800 | 27800 | 27750 | 131 |
| 321 | 20241029 | 131300 | 2270061850 | 27800 | 27750 | 27800 | 27750 | 114 |
| 322 | 20241029 | 131200 | 2266897000 | 27750 | 27800 | 27800 | 27750 | 69 |
| 323 | 20241029 | 131100 | 2264980150 | 27800 | 27800 | 27800 | 27800 | 67 |
| 324 | 20241029 | 131000 | 2263117550 | 27850 | 27800 | 27850 | 27800 | 478 |
| 325 | 20241029 | 130900 | 2249827950 | 27800 | 27750 | 27800 | 27750 | 494 |
| 326 | 20241029 | 130800 | 2236096200 | 27750 | 27800 | 27800 | 27750 | 2133 |
| 327 | 20241029 | 130700 | 2176802300 | 27750 | 27750 | 27800 | 27750 | 123 |
| 328 | 20241029 | 130600 | 2173387600 | 27750 | 27800 | 27800 | 27750 | 113 |
| 329 | 20241029 | 130500 | 2170251250 | 27750 | 27750 | 27800 | 27750 | 188 |
| 330 | 20241029 | 130400 | 2165029150 | 27800 | 27800 | 27800 | 27750 | 184 |
| 331 | 20241029 | 130300 | 2159917200 | 27750 | 27750 | 27750 | 27750 | 69 |
| 332 | 20241029 | 130200 | 2158002450 | 27800 | 27750 | 27800 | 27750 | 130 |
| 333 | 20241029 | 130100 | 2154393650 | 27750 | 27750 | 27800 | 27750 | 137 |
| 334 | 20241029 | 130000 | 2150591200 | 27750 | 27750 | 27750 | 27750 | 70 |
| 335 | 20241029 | 125900 | 2148648700 | 27800 | 27750 | 27800 | 27750 | 103 |
| 336 | 20241029 | 125800 | 2145789650 | 27750 | 27750 | 27800 | 27750 | 98 |
| 337 | 20241029 | 125700 | 2143067900 | 27800 | 27800 | 27800 | 27800 | 52 |
| 338 | 20241029 | 125600 | 2141622300 | 27800 | 27800 | 27850 | 27800 | 173 |
| 339 | 20241029 | 125500 | 2136812000 | 27800 | 27800 | 27850 | 27800 | 75 |
| 340 | 20241029 | 125400 | 2134726250 | 27850 | 27800 | 27850 | 27800 | 433 |
| 341 | 20241029 | 125300 | 2122688200 | 27800 | 27850 | 27850 | 27800 | 14 |
| 342 | 20241029 | 125200 | 2122298350 | 27800 | 27800 | 27800 | 27800 | 2 |
| 343 | 20241029 | 125100 | 2122242750 | 27850 | 27850 | 27850 | 27800 | 29 |
| 344 | 20241029 | 125000 | 2121435150 | 27800 | 27850 | 27850 | 27800 | 14 |
| 345 | 20241029 | 124900 | 2121045300 | 27800 | 27800 | 27800 | 27800 | 1 |
| 346 | 20241029 | 124800 | 2121017500 | 27850 | 27800 | 27850 | 27800 | 14 |
| 347 | 20241029 | 124700 | 2120627650 | 27800 | 27850 | 27850 | 27800 | 263 |
| 348 | 20241029 | 124600 | 2113315650 | 27850 | 27850 | 27850 | 27800 | 356 |
| 349 | 20241029 | 124500 | 2103401100 | 27800 | 27800 | 27850 | 27800 | 27 |
| 350 | 20241029 | 124400 | 2102649300 | 27850 | 27800 | 27850 | 27800 | 28 |
| 351 | 20241029 | 124300 | 2101869550 | 27800 | 27750 | 27850 | 27750 | 1344 |
| 352 | 20241029 | 124200 | 2064488800 | 27750 | 27800 | 27800 | 27750 | 13 |
| 353 | 20241029 | 124100 | 2064127450 | 27750 | 27800 | 27800 | 27750 | 2 |
| 354 | 20241029 | 124000 | 2064071900 | 27800 | 27800 | 27850 | 27750 | 2713 |
| 355 | 20241029 | 123900 | 1988620950 | 27800 | 27850 | 27850 | 27800 | 106 |
| 356 | 20241029 | 123800 | 1985672800 | 27800 | 27850 | 27850 | 27800 | 64 |
| 357 | 20241029 | 123700 | 1983892100 | 27800 | 27800 | 27850 | 27800 | 47 |
| 358 | 20241029 | 123600 | 1982584900 | 27800 | 27800 | 27800 | 27800 | 40 |
| 359 | 20241029 | 123500 | 1981472900 | 27850 | 27800 | 27850 | 27800 | 14 |
| 360 | 20241029 | 123400 | 1981083050 | 27850 | 27850 | 27850 | 27800 | 328 |
| 361 | 20241029 | 123300 | 1971948300 | 27800 | 27850 | 27850 | 27800 | 83 |
| 362 | 20241029 | 123200 | 1969636800 | 27850 | 27800 | 27850 | 27800 | 15 |
| 363 | 20241029 | 123100 | 1969219200 | 27800 | 27850 | 27850 | 27800 | 29 |
| 364 | 20241029 | 123000 | 1968411600 | 27800 | 27800 | 27850 | 27800 | 2183 |
| 365 | 20241029 | 122900 | 1907620200 | 27850 | 27800 | 27850 | 27800 | 55 |
| 366 | 20241029 | 122800 | 1906090500 | 27800 | 27850 | 27850 | 27800 | 93 |
| 367 | 20241029 | 122700 | 1903504500 | 27800 | 27850 | 27850 | 27800 | 182 |
| 368 | 20241029 | 122600 | 1898444250 | 27800 | 27850 | 27850 | 27800 | 98 |
| 369 | 20241029 | 122500 | 1895719200 | 27800 | 27750 | 27800 | 27750 | 233 |
| 370 | 20241029 | 122400 | 1889242100 | 27750 | 27800 | 27800 | 27750 | 20 |
| 371 | 20241029 | 122300 | 1888686300 | 27800 | 27800 | 27800 | 27750 | 67 |
| 372 | 20241029 | 122200 | 1886826250 | 27750 | 27750 | 27800 | 27750 | 73 |
| 373 | 20241029 | 122100 | 1884796950 | 27750 | 27750 | 27750 | 27750 | 3102 |
| 374 | 20241029 | 122000 | 1798716450 | 27750 | 27850 | 27850 | 27750 | 3236 |
| 375 | 20241029 | 121900 | 1708756050 | 27800 | 27850 | 27850 | 27800 | 1916 |
| 376 | 20241029 | 121800 | 1655398650 | 27850 | 27850 | 27900 | 27850 | 591 |
| 377 | 20241029 | 121700 | 1638938700 | 27850 | 27850 | 27900 | 27850 | 89 |
| 378 | 20241029 | 121600 | 1636459400 | 27900 | 27850 | 27900 | 27850 | 46 |
| 379 | 20241029 | 121500 | 1635177650 | 27850 | 27850 | 27900 | 27850 | 107 |
| 380 | 20241029 | 121400 | 1632196300 | 27850 | 27900 | 27900 | 27850 | 34 |
| 381 | 20241029 | 121300 | 1631249350 | 27900 | 27850 | 27900 | 27850 | 13 |
| 382 | 20241029 | 121200 | 1630886700 | 27850 | 27900 | 27900 | 27850 | 14 |
| 383 | 20241029 | 121100 | 1630496150 | 27850 | 27900 | 27900 | 27850 | 13 |
| 384 | 20241029 | 121000 | 1630133500 | 27900 | 27850 | 27900 | 27850 | 24 |
| 385 | 20241029 | 120900 | 1629464450 | 27900 | 27850 | 27900 | 27850 | 22 |
| 386 | 20241029 | 120800 | 1628851050 | 27850 | 27800 | 27850 | 27800 | 2777 |
| 387 | 20241029 | 120700 | 1551513100 | 27800 | 27800 | 27850 | 27800 | 60 |
| 388 | 20241029 | 120600 | 1549842200 | 27800 | 27800 | 27850 | 27800 | 61 |
| 389 | 20241029 | 120500 | 1548145900 | 27850 | 27800 | 27850 | 27800 | 14 |
| 390 | 20241029 | 120400 | 1547756050 | 27850 | 27800 | 27850 | 27800 | 58 |
| 391 | 20241029 | 120300 | 1546142450 | 27850 | 27800 | 27850 | 27800 | 15 |
| 392 | 20241029 | 120200 | 1545724750 | 27850 | 27800 | 27850 | 27800 | 24 |
| 393 | 20241029 | 120100 | 1545056900 | 27800 | 27850 | 27850 | 27800 | 27 |
| 394 | 20241029 | 120000 | 1544305000 | 27800 | 27800 | 27850 | 27800 | 4 |
| 395 | 20241029 | 115900 | 1544193700 | 27850 | 27850 | 27850 | 27800 | 34 |
| 396 | 20241029 | 115800 | 1543246900 | 27850 | 27800 | 27850 | 27800 | 11 |
| 397 | 20241029 | 115700 | 1542940600 | 27850 | 27800 | 27850 | 27800 | 14 |
| 398 | 20241029 | 115600 | 1542550750 | 27850 | 27800 | 27850 | 27800 | 560 |
| 399 | 20241029 | 115500 | 1526956850 | 27800 | 27800 | 27850 | 27800 | 104 |
| 400 | 20241029 | 115400 | 1524064650 | 27850 | 27800 | 27850 | 27800 | 89 |
| 401 | 20241029 | 115300 | 1521589850 | 27800 | 27800 | 27850 | 27800 | 90 |
| 402 | 20241029 | 115200 | 1519087200 | 27800 | 27800 | 27850 | 27800 | 92 |
| 403 | 20241029 | 115100 | 1516528900 | 27850 | 27800 | 27850 | 27800 | 100 |
| 404 | 20241029 | 115000 | 1513747500 | 27800 | 27850 | 27850 | 27800 | 168 |
| 405 | 20241029 | 114900 | 1509076450 | 27850 | 27800 | 27850 | 27800 | 87 |
| 406 | 20241029 | 114800 | 1506657800 | 27800 | 27800 | 27850 | 27800 | 148 |
| 407 | 20241029 | 114700 | 1502541050 | 27850 | 27800 | 27850 | 27800 | 82 |
| 408 | 20241029 | 114600 | 1500260650 | 27800 | 27800 | 27850 | 27800 | 74 |
| 409 | 20241029 | 114500 | 1498202800 | 27800 | 27800 | 27850 | 27800 | 98 |
| 410 | 20241029 | 114400 | 1495477800 | 27850 | 27900 | 27900 | 27800 | 573 |
| 411 | 20241029 | 114300 | 1479520900 | 27900 | 27900 | 27900 | 27850 | 639 |
| 412 | 20241029 | 114200 | 1461699050 | 27950 | 27950 | 27950 | 27900 | 79 |
| 413 | 20241029 | 114100 | 1459494250 | 27900 | 27900 | 27900 | 27900 | 73 |
| 414 | 20241029 | 114000 | 1457457550 | 27900 | 27900 | 27950 | 27900 | 654 |
| 415 | 20241029 | 113900 | 1439210350 | 27850 | 27900 | 27900 | 27850 | 222 |
| 416 | 20241029 | 113800 | 1433026900 | 27900 | 27850 | 27900 | 27850 | 276 |
| 417 | 20241029 | 113700 | 1425339650 | 27850 | 27850 | 27900 | 27850 | 215 |
| 418 | 20241029 | 113600 | 1419351250 | 27850 | 27850 | 27850 | 27850 | 204 |
| 419 | 20241029 | 113500 | 1413669850 | 27800 | 27900 | 27900 | 27800 | 280 |
| 420 | 20241029 | 113400 | 1405872450 | 27850 | 27850 | 27900 | 27850 | 114 |
| 421 | 20241029 | 113300 | 1402696900 | 27850 | 27850 | 27850 | 27800 | 91 |
| 422 | 20241029 | 113200 | 1400164750 | 27850 | 27900 | 27900 | 27800 | 133 |
| 423 | 20241029 | 113100 | 1396461000 | 27850 | 27900 | 27900 | 27800 | 275 |
| 424 | 20241029 | 113000 | 1388805200 | 27850 | 27800 | 27850 | 27750 | 1004 |
| 425 | 20241029 | 112900 | 1360894100 | 27800 | 27800 | 27850 | 27800 | 1817 |
| 426 | 20241029 | 112800 | 1310380800 | 27850 | 27850 | 27850 | 27800 | 145 |
| 427 | 20241029 | 112700 | 1306344750 | 27800 | 27800 | 27850 | 27800 | 435 |
| 428 | 20241029 | 112600 | 1294250450 | 27850 | 27850 | 27900 | 27850 | 517 |
| 429 | 20241029 | 112500 | 1279851400 | 27850 | 27850 | 27900 | 27850 | 172 |
| 430 | 20241029 | 112400 | 1275061100 | 27900 | 27900 | 27950 | 27850 | 1683 |
| 431 | 20241029 | 112300 | 1228124600 | 27950 | 27900 | 27950 | 27900 | 111 |
| 432 | 20241029 | 112200 | 1225026100 | 27900 | 27900 | 27900 | 27900 | 71 |
| 433 | 20241029 | 112100 | 1223045200 | 27900 | 27950 | 27950 | 27900 | 218 |
| 434 | 20241029 | 112000 | 1216956900 | 27950 | 27900 | 27950 | 27900 | 179 |
| 435 | 20241029 | 111900 | 1211956800 | 27950 | 27950 | 27950 | 27900 | 221 |
| 436 | 20241029 | 111800 | 1205789750 | 27900 | 27900 | 27950 | 27900 | 143 |
| 437 | 20241029 | 111700 | 1201799000 | 27900 | 27950 | 27950 | 27900 | 64 |
| 438 | 20241029 | 111600 | 1200013300 | 27950 | 27950 | 27950 | 27900 | 112 |
| 439 | 20241029 | 111500 | 1196887100 | 27950 | 27950 | 28000 | 27950 | 1639 |
| 440 | 20241029 | 111400 | 1151076400 | 27950 | 27950 | 27950 | 27950 | 33 |
| 441 | 20241029 | 111300 | 1150154050 | 27950 | 27950 | 28000 | 27950 | 97 |
| 442 | 20241029 | 111200 | 1147442250 | 28000 | 27950 | 28000 | 27950 | 155 |
| 443 | 20241029 | 111100 | 1143104200 | 28000 | 28000 | 28000 | 27950 | 49 |
| 444 | 20241029 | 111000 | 1141734000 | 28000 | 27950 | 28000 | 27950 | 16 |
| 445 | 20241029 | 110900 | 1141286100 | 27950 | 27950 | 27950 | 27950 | 1 |
| 446 | 20241029 | 110800 | 1141258150 | 28000 | 27950 | 28000 | 27950 | 58 |
| 447 | 20241029 | 110700 | 1139635850 | 27950 | 27950 | 28000 | 27950 | 15 |
| 448 | 20241029 | 110600 | 1139216000 | 27950 | 27950 | 27950 | 27950 | 180 |
| 449 | 20241029 | 110500 | 1134185000 | 27950 | 28000 | 28000 | 27950 | 632 |
| 450 | 20241029 | 110400 | 1116520450 | 28000 | 28050 | 28050 | 28000 | 203 |
| 451 | 20241029 | 110300 | 1110835800 | 28000 | 28000 | 28000 | 28000 | 1742 |
| 452 | 20241029 | 110200 | 1062059800 | 27950 | 28050 | 28050 | 27950 | 4578 |
| 453 | 20241029 | 110100 | 933796250 | 28050 | 28100 | 28100 | 28050 | 2 |
| 454 | 20241029 | 110000 | 933740100 | 28100 | 28050 | 28100 | 28050 | 17 |
| 455 | 20241029 | 105900 | 933262500 | 28050 | 28050 | 28100 | 28050 | 24 |
| 456 | 20241029 | 105800 | 932588650 | 28050 | 28050 | 28100 | 28050 | 52 |
| 457 | 20241029 | 105700 | 931130000 | 28100 | 28050 | 28100 | 28050 | 14 |
| 458 | 20241029 | 105600 | 930736700 | 28050 | 28100 | 28100 | 28050 | 127 |
| 459 | 20241029 | 105500 | 927170550 | 28100 | 28050 | 28100 | 28050 | 4 |
| 460 | 20241029 | 105400 | 927058250 | 28050 | 28100 | 28100 | 28050 | 24 |
| 461 | 20241029 | 105300 | 926383950 | 28100 | 28050 | 28100 | 28050 | 613 |
| 462 | 20241029 | 105200 | 909187250 | 28000 | 28050 | 28050 | 28000 | 687 |
| 463 | 20241029 | 105100 | 889918450 | 28050 | 28050 | 28100 | 28050 | 126 |
| 464 | 20241029 | 105000 | 886383500 | 28100 | 28100 | 28100 | 28100 | 504 |
| 465 | 20241029 | 104900 | 872221100 | 28150 | 28100 | 28150 | 28100 | 91 |
| 466 | 20241029 | 104800 | 869663350 | 28100 | 28150 | 28150 | 28100 | 294 |
| 467 | 20241029 | 104700 | 861388750 | 28150 | 28150 | 28150 | 28150 | 1244 |
| 468 | 20241029 | 104600 | 826370150 | 28100 | 28150 | 28150 | 28050 | 131 |
| 469 | 20241029 | 104500 | 822689250 | 28050 | 28150 | 28200 | 28050 | 4594 |
| 470 | 20241029 | 104400 | 693542350 | 28200 | 28150 | 28200 | 28150 | 121 |
| 471 | 20241029 | 104300 | 690136150 | 28150 | 28200 | 28200 | 28150 | 22 |
| 472 | 20241029 | 104200 | 689516200 | 28200 | 28200 | 28200 | 28150 | 141 |
| 473 | 20241029 | 104100 | 685540050 | 28200 | 28200 | 28200 | 28200 | 102 |
| 474 | 20241029 | 104000 | 682663650 | 28250 | 28200 | 28250 | 28200 | 113 |
| 475 | 20241029 | 103900 | 679477000 | 28200 | 28200 | 28200 | 28200 | 229 |
| 476 | 20241029 | 103800 | 673019200 | 28200 | 28150 | 28200 | 28150 | 593 |
| 477 | 20241029 | 103700 | 656307300 | 28150 | 28150 | 28200 | 28150 | 1853 |
| 478 | 20241029 | 103600 | 604144700 | 28150 | 28200 | 28200 | 28150 | 247 |
| 479 | 20241029 | 103500 | 597180900 | 28200 | 28200 | 28250 | 28200 | 449 |
| 480 | 20241029 | 103400 | 584518450 | 28250 | 28250 | 28250 | 28200 | 23 |
| 481 | 20241029 | 103300 | 583868750 | 28200 | 28250 | 28250 | 28200 | 103 |
| 482 | 20241029 | 103200 | 580964050 | 28200 | 28200 | 28250 | 28200 | 317 |
| 483 | 20241029 | 103100 | 572024000 | 28200 | 28250 | 28250 | 28200 | 110 |
| 484 | 20241029 | 103000 | 568921150 | 28250 | 28200 | 28250 | 28200 | 767 |
| 485 | 20241029 | 102900 | 547291100 | 28250 | 28250 | 28250 | 28250 | 963 |
| 486 | 20241029 | 102800 | 520086350 | 28250 | 28250 | 28250 | 28250 | 1 |
| 487 | 20241029 | 102700 | 520058100 | 28300 | 28300 | 28300 | 28250 | 96 |
| 488 | 20241029 | 102600 | 517341350 | 28300 | 28300 | 28300 | 28250 | 70 |
| 489 | 20241029 | 102500 | 515360400 | 28250 | 28250 | 28250 | 28250 | 1 |
| 490 | 20241029 | 102400 | 515332150 | 28250 | 28250 | 28300 | 28250 | 147 |
| 491 | 20241029 | 102300 | 511178300 | 28250 | 28250 | 28250 | 28250 | 4 |
| 492 | 20241029 | 102200 | 511065300 | 28300 | 28200 | 28300 | 28200 | 903 |
| 493 | 20241029 | 102100 | 485554950 | 28250 | 28200 | 28250 | 28200 | 14 |
| 494 | 20241029 | 102000 | 485159500 | 28250 | 28250 | 28250 | 28200 | 3 |
| 495 | 20241029 | 101900 | 485074800 | 28250 | 28150 | 28250 | 28150 | 1178 |
| 496 | 20241029 | 101800 | 451812250 | 28150 | 28200 | 28200 | 28150 | 14 |
| 497 | 20241029 | 101700 | 451417500 | 28150 | 28200 | 28200 | 28150 | 3 |
| 498 | 20241029 | 101600 | 451333000 | 28150 | 28200 | 28200 | 28150 | 29 |
| 499 | 20241029 | 101500 | 450515250 | 28150 | 28150 | 28200 | 28150 | 518 |
| 500 | 20241029 | 101400 | 435907750 | 28150 | 28150 | 28150 | 28150 | 1 |
| 501 | 20241029 | 101300 | 435879600 | 28200 | 28150 | 28200 | 28150 | 14 |
| 502 | 20241029 | 101200 | 435484850 | 28200 | 28200 | 28200 | 28150 | 17 |
| 503 | 20241029 | 101100 | 435005500 | 28200 | 28150 | 28200 | 28150 | 18 |
| 504 | 20241029 | 101000 | 434498150 | 28200 | 28200 | 28200 | 28200 | 195 |
| 505 | 20241029 | 100900 | 428999150 | 28150 | 28150 | 28200 | 28150 | 102 |
| 506 | 20241029 | 100800 | 426122850 | 28150 | 28200 | 28200 | 28150 | 53 |
| 507 | 20241029 | 100700 | 424628300 | 28150 | 28150 | 28200 | 28150 | 80 |
| 508 | 20241029 | 100600 | 422375600 | 28200 | 28200 | 28200 | 28150 | 396 |
| 509 | 20241029 | 100500 | 411219250 | 28200 | 28150 | 28200 | 28150 | 244 |
| 510 | 20241029 | 100400 | 404350050 | 28150 | 28200 | 28200 | 28150 | 19 |
| 511 | 20241029 | 100300 | 403814300 | 28150 | 28100 | 28150 | 28100 | 5 |
| 512 | 20241029 | 100200 | 403673750 | 28150 | 28150 | 28200 | 28150 | 667 |
| 513 | 20241029 | 100100 | 384897050 | 28150 | 28100 | 28150 | 28050 | 994 |
| 514 | 20241029 | 100000 | 356930650 | 28100 | 28100 | 28150 | 28100 | 36 |
| 515 | 20241029 | 095900 | 355918350 | 28100 | 28100 | 28150 | 28100 | 224 |
| 516 | 20241029 | 095800 | 349623250 | 28100 | 28100 | 28100 | 28100 | 172 |
| 517 | 20241029 | 095700 | 344790050 | 28150 | 28100 | 28150 | 28100 | 93 |
| 518 | 20241029 | 095600 | 342176100 | 28100 | 28150 | 28150 | 28100 | 922 |
| 519 | 20241029 | 095500 | 316267250 | 28100 | 28100 | 28150 | 28100 | 609 |
| 520 | 20241029 | 095400 | 299153600 | 28100 | 28150 | 28150 | 28100 | 46 |
| 521 | 20241029 | 095300 | 297859500 | 28100 | 28150 | 28150 | 28100 | 906 |
| 522 | 20241029 | 095200 | 272363900 | 28200 | 28200 | 28200 | 28150 | 364 |
| 523 | 20241029 | 095100 | 262100150 | 28200 | 28200 | 28200 | 28200 | 58 |
| 524 | 20241029 | 095000 | 260464550 | 28200 | 28200 | 28200 | 28200 | 171 |
| 525 | 20241029 | 094900 | 255642350 | 28250 | 28200 | 28250 | 28200 | 111 |
| 526 | 20241029 | 094800 | 252511500 | 28200 | 28250 | 28250 | 28200 | 28 |
| 527 | 20241029 | 094700 | 251721250 | 28250 | 28200 | 28250 | 28200 | 77 |
| 528 | 20241029 | 094600 | 249549800 | 28200 | 28200 | 28250 | 28200 | 55 |
| 529 | 20241029 | 094500 | 247998200 | 28200 | 28200 | 28250 | 28200 | 134 |
| 530 | 20241029 | 094400 | 244218750 | 28200 | 28200 | 28200 | 28200 | 214 |
| 531 | 20241029 | 094300 | 238183950 | 28250 | 28200 | 28250 | 28200 | 184 |
| 532 | 20241029 | 094200 | 232990150 | 28200 | 28250 | 28250 | 28200 | 23 |
| 533 | 20241029 | 094100 | 232341450 | 28200 | 28250 | 28250 | 28200 | 6 |
| 534 | 20241029 | 094000 | 232172000 | 28200 | 28250 | 28250 | 28200 | 28 |
| 535 | 20241029 | 093900 | 231382250 | 28200 | 28200 | 28200 | 28200 | 2 |
| 536 | 20241029 | 093800 | 231325850 | 28200 | 28200 | 28200 | 28200 | 43 |
| 537 | 20241029 | 093700 | 230113250 | 28150 | 28150 | 28200 | 28150 | 22 |
| 538 | 20241029 | 093600 | 229492950 | 28200 | 28150 | 28200 | 28150 | 85 |
| 539 | 20241029 | 093500 | 227096950 | 28200 | 28250 | 28250 | 28200 | 17 |
| 540 | 20241029 | 093400 | 226617300 | 28250 | 28150 | 28250 | 28100 | 779 |
| 541 | 20241029 | 093300 | 204662800 | 28100 | 28100 | 28150 | 28100 | 40 |
| 542 | 20241029 | 093200 | 203538350 | 28100 | 28150 | 28150 | 28100 | 2 |
| 543 | 20241029 | 093100 | 203482100 | 28150 | 28150 | 28150 | 28100 | 62 |
| 544 | 20241029 | 093000 | 201739800 | 28150 | 28150 | 28150 | 28100 | 7 |
| 545 | 20241029 | 092900 | 201542900 | 28100 | 28100 | 28100 | 28100 | 1036 |
| 546 | 20241029 | 092800 | 172431300 | 28100 | 28100 | 28100 | 28100 | 112 |
| 547 | 20241029 | 092700 | 169284100 | 28050 | 28150 | 28150 | 28050 | 1284 |
| 548 | 20241029 | 092600 | 133205150 | 28150 | 28150 | 28150 | 28150 | 67 |
| 549 | 20241029 | 092500 | 131319100 | 28150 | 28150 | 28150 | 28150 | 42 |
| 550 | 20241029 | 092400 | 130136800 | 28150 | 28150 | 28150 | 28150 | 11 |
| 551 | 20241029 | 092300 | 129827150 | 28150 | 28100 | 28150 | 28100 | 125 |
| 552 | 20241029 | 092200 | 126311500 | 28100 | 28100 | 28100 | 28050 | 78 |
| 553 | 20241029 | 092100 | 124119750 | 28100 | 28100 | 28100 | 28100 | 62 |
| 554 | 20241029 | 092000 | 122377550 | 28100 | 28100 | 28100 | 28100 | 52 |
| 555 | 20241029 | 091900 | 120916350 | 28100 | 28100 | 28100 | 28100 | 507 |
| 556 | 20241029 | 091800 | 106669650 | 28100 | 28150 | 28150 | 28100 | 22 |
| 557 | 20241029 | 091700 | 106050400 | 28150 | 28100 | 28150 | 28100 | 84 |
| 558 | 20241029 | 091600 | 103689900 | 28150 | 28150 | 28150 | 28150 | 3 |
| 559 | 20241029 | 091500 | 103605450 | 28100 | 28100 | 28150 | 28100 | 75 |
| 560 | 20241029 | 091400 | 101497800 | 28150 | 28150 | 28150 | 28150 | 8 |
| 561 | 20241029 | 091300 | 101272600 | 28100 | 28150 | 28150 | 28100 | 21 |
| 562 | 20241029 | 091200 | 100682450 | 28150 | 28150 | 28150 | 28100 | 44 |
| 563 | 20241029 | 091100 | 99444150 | 28100 | 28100 | 28150 | 28100 | 19 |
| 564 | 20241029 | 091000 | 98910000 | 28100 | 28150 | 28150 | 28100 | 136 |
| 565 | 20241029 | 090900 | 95087750 | 28100 | 28100 | 28100 | 28050 | 348 |
| 566 | 20241029 | 090800 | 85315750 | 28050 | 28000 | 28050 | 28000 | 1374 |
| 567 | 20241029 | 090700 | 46779150 | 27950 | 27950 | 28000 | 27950 | 211 |
| 568 | 20241029 | 090600 | 40871250 | 27950 | 27950 | 28000 | 27900 | 112 |
| 569 | 20241029 | 090500 | 37745800 | 27950 | 28050 | 28100 | 27950 | 471 |
| 570 | 20241029 | 090400 | 24535800 | 28100 | 28100 | 28100 | 28100 | 43 |
| 571 | 20241029 | 090300 | 23327500 | 28150 | 28150 | 28150 | 28100 | 39 |
| 572 | 20241029 | 090200 | 22230650 | 28150 | 28150 | 28150 | 28150 | 51 |
| 573 | 20241029 | 090100 | 20795000 | 28150 | 28100 | 28150 | 28100 | 212 |
| 574 | 20241029 | 090000 | 14832800 | 28100 | 28200 | 28200 | 28100 | 526 |