30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 183900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 6824 |
| 3 | 20241016 | 183800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20241016 | 183700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20241016 | 183600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20241016 | 183500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20241016 | 183400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20241016 | 183300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20241016 | 183200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20241016 | 183100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20241016 | 183000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20241016 | 182900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20241016 | 182800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20241016 | 182700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20241016 | 182600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20241016 | 182500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20241016 | 182400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20241016 | 182300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20241016 | 182200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20241016 | 182100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20241016 | 182000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20241016 | 181900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20241016 | 181800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20241016 | 181700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20241016 | 181600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20241016 | 181500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20241016 | 181400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20241016 | 181300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20241016 | 181200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20241016 | 181100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20241016 | 181000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20241016 | 180900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 6824 |
| 33 | 20241016 | 180800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20241016 | 180700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20241016 | 180600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20241016 | 180500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20241016 | 180400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20241016 | 180300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20241016 | 180200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20241016 | 180100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20241016 | 180000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20241016 | 175900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20241016 | 175800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20241016 | 175700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20241016 | 175600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20241016 | 175500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20241016 | 175400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20241016 | 175300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20241016 | 175200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20241016 | 175100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20241016 | 175000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20241016 | 174900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20241016 | 174800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20241016 | 174700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20241016 | 174600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20241016 | 174500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20241016 | 174400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20241016 | 174300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20241016 | 174200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20241016 | 174100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20241016 | 174000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20241016 | 173900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 6824 |
| 63 | 20241016 | 173800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20241016 | 173700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20241016 | 173600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20241016 | 173500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20241016 | 173400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20241016 | 173300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20241016 | 173200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20241016 | 173100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20241016 | 173000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20241016 | 172900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20241016 | 172800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20241016 | 172700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20241016 | 172600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20241016 | 172500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20241016 | 172400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20241016 | 172300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20241016 | 172200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20241016 | 172100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20241016 | 172000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20241016 | 171900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20241016 | 171800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20241016 | 171700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20241016 | 171600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20241016 | 171500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20241016 | 171400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20241016 | 171300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20241016 | 171200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20241016 | 171100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20241016 | 171000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20241016 | 170900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 6824 |
| 93 | 20241016 | 170800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20241016 | 170700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20241016 | 170600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20241016 | 170500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20241016 | 170400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20241016 | 170300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20241016 | 170200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20241016 | 170100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20241016 | 170000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20241016 | 165900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20241016 | 165800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20241016 | 165700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20241016 | 165600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20241016 | 165500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20241016 | 165400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20241016 | 165300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20241016 | 165200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20241016 | 165100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20241016 | 165000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20241016 | 164900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20241016 | 164800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20241016 | 164700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20241016 | 164600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20241016 | 164500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20241016 | 164400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20241016 | 164300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20241016 | 164200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20241016 | 164100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20241016 | 164000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20241016 | 163900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 6824 |
| 123 | 20241016 | 163800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20241016 | 163700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20241016 | 163600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20241016 | 163500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20241016 | 163400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20241016 | 163300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20241016 | 163200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20241016 | 163100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20241016 | 163000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20241016 | 162900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20241016 | 162800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20241016 | 162700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20241016 | 162600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20241016 | 162500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20241016 | 162400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20241016 | 162300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20241016 | 162200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20241016 | 162100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20241016 | 162000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20241016 | 161900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20241016 | 161800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20241016 | 161700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20241016 | 161600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20241016 | 161500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20241016 | 161400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20241016 | 161300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20241016 | 161200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20241016 | 161100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20241016 | 161000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20241016 | 160900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 6824 |
| 153 | 20241016 | 160800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20241016 | 160700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20241016 | 160600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20241016 | 160500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20241016 | 160400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20241016 | 160300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20241016 | 160200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20241016 | 160100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20241016 | 160000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20241016 | 155900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20241016 | 155800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20241016 | 155700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20241016 | 155600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20241016 | 155500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20241016 | 155400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20241016 | 155300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20241016 | 155200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20241016 | 155100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20241016 | 155000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20241016 | 154900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20241016 | 154800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20241016 | 154700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20241016 | 154600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20241016 | 154500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20241016 | 154400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20241016 | 154300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20241016 | 154200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20241016 | 154100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20241016 | 154000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20241016 | 153900 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 6824 |
| 183 | 20241016 | 153800 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20241016 | 153700 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20241016 | 153600 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20241016 | 153500 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20241016 | 153400 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20241016 | 153300 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20241016 | 153200 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20241016 | 153100 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20241016 | 153000 | 2613989150 | 26400 | 26400 | 26400 | 26400 | 6824 |
| 192 | 20241016 | 152900 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20241016 | 152800 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20241016 | 152700 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20241016 | 152600 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20241016 | 152500 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20241016 | 152400 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20241016 | 152300 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20241016 | 152200 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20241016 | 152100 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20241016 | 152000 | 2433835550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20241016 | 151900 | 2433835550 | 26500 | 26550 | 26550 | 26450 | 124 |
| 203 | 20241016 | 151800 | 2430546750 | 26550 | 26550 | 26600 | 26500 | 146 |
| 204 | 20241016 | 151700 | 2426674750 | 26500 | 26600 | 26600 | 26450 | 285 |
| 205 | 20241016 | 151600 | 2419103700 | 26600 | 26550 | 26600 | 26500 | 263 |
| 206 | 20241016 | 151500 | 2412115100 | 26550 | 26500 | 26550 | 26450 | 162 |
| 207 | 20241016 | 151400 | 2407819000 | 26450 | 26600 | 26600 | 26350 | 1154 |
| 208 | 20241016 | 151300 | 2377316100 | 26600 | 26550 | 26600 | 26500 | 154 |
| 209 | 20241016 | 151200 | 2373227450 | 26600 | 26550 | 26600 | 26500 | 324 |
| 210 | 20241016 | 151100 | 2364623500 | 26550 | 26600 | 26600 | 26500 | 183 |
| 211 | 20241016 | 151000 | 2359767000 | 26600 | 26550 | 26600 | 26500 | 490 |
| 212 | 20241016 | 150900 | 2346752600 | 26600 | 26600 | 26600 | 26550 | 351 |
| 213 | 20241016 | 150800 | 2337422350 | 26600 | 26650 | 26650 | 26550 | 333 |
| 214 | 20241016 | 150700 | 2328565100 | 26650 | 26600 | 26650 | 26550 | 281 |
| 215 | 20241016 | 150600 | 2321092800 | 26600 | 26600 | 26600 | 26550 | 129 |
| 216 | 20241016 | 150500 | 2317662500 | 26600 | 26600 | 26650 | 26550 | 292 |
| 217 | 20241016 | 150400 | 2309898200 | 26600 | 26600 | 26650 | 26550 | 318 |
| 218 | 20241016 | 150300 | 2301441000 | 26600 | 26600 | 26600 | 26500 | 210 |
| 219 | 20241016 | 150200 | 2295865400 | 26600 | 26600 | 26600 | 26550 | 246 |
| 220 | 20241016 | 150100 | 2289324200 | 26600 | 26600 | 26600 | 26550 | 259 |
| 221 | 20241016 | 150000 | 2282437000 | 26600 | 26700 | 26700 | 26550 | 428 |
| 222 | 20241016 | 145900 | 2271042100 | 26700 | 26650 | 26700 | 26600 | 218 |
| 223 | 20241016 | 145800 | 2265234900 | 26650 | 26600 | 26650 | 26550 | 218 |
| 224 | 20241016 | 145700 | 2259433650 | 26600 | 26600 | 26600 | 26500 | 411 |
| 225 | 20241016 | 145600 | 2248515450 | 26600 | 26600 | 26600 | 26550 | 132 |
| 226 | 20241016 | 145500 | 2245005300 | 26550 | 26600 | 26600 | 26500 | 510 |
| 227 | 20241016 | 145400 | 2231450850 | 26600 | 26600 | 26600 | 26500 | 199 |
| 228 | 20241016 | 145300 | 2226167300 | 26600 | 26600 | 26600 | 26500 | 240 |
| 229 | 20241016 | 145200 | 2219794900 | 26600 | 26700 | 26700 | 26550 | 329 |
| 230 | 20241016 | 145100 | 2211036300 | 26650 | 26650 | 26700 | 26600 | 460 |
| 231 | 20241016 | 145000 | 2198775450 | 26700 | 26650 | 26700 | 26600 | 230 |
| 232 | 20241016 | 144900 | 2192646000 | 26650 | 26650 | 26650 | 26600 | 150 |
| 233 | 20241016 | 144800 | 2188649200 | 26650 | 26600 | 26650 | 26550 | 359 |
| 234 | 20241016 | 144700 | 2179092150 | 26650 | 26600 | 26650 | 26600 | 91 |
| 235 | 20241016 | 144600 | 2176670400 | 26600 | 26600 | 26600 | 26550 | 239 |
| 236 | 20241016 | 144500 | 2170315100 | 26600 | 26600 | 26650 | 26500 | 480 |
| 237 | 20241016 | 144400 | 2157549550 | 26650 | 26650 | 26650 | 26550 | 222 |
| 238 | 20241016 | 144300 | 2151640300 | 26650 | 26650 | 26650 | 26600 | 220 |
| 239 | 20241016 | 144200 | 2145778800 | 26650 | 26600 | 26650 | 26600 | 164 |
| 240 | 20241016 | 144100 | 2141415200 | 26500 | 26600 | 26600 | 26500 | 363 |
| 241 | 20241016 | 144000 | 2131770200 | 26600 | 26600 | 26600 | 26500 | 148 |
| 242 | 20241016 | 143900 | 2127841200 | 26500 | 26550 | 26650 | 26500 | 291 |
| 243 | 20241016 | 143800 | 2120111550 | 26550 | 26550 | 26600 | 26500 | 321 |
| 244 | 20241016 | 143700 | 2111593350 | 26550 | 26600 | 26600 | 26500 | 400 |
| 245 | 20241016 | 143600 | 2100966450 | 26600 | 26650 | 26650 | 26500 | 467 |
| 246 | 20241016 | 143500 | 2088562550 | 26650 | 26600 | 26650 | 26600 | 114 |
| 247 | 20241016 | 143400 | 2085529050 | 26550 | 26600 | 26650 | 26450 | 323 |
| 248 | 20241016 | 143300 | 2076952350 | 26650 | 26550 | 26650 | 26550 | 92 |
| 249 | 20241016 | 143200 | 2074504950 | 26500 | 26600 | 26650 | 26500 | 412 |
| 250 | 20241016 | 143100 | 2063561000 | 26600 | 26600 | 26600 | 26500 | 389 |
| 251 | 20241016 | 143000 | 2053225050 | 26600 | 26550 | 26600 | 26550 | 184 |
| 252 | 20241016 | 142900 | 2048335500 | 26500 | 26650 | 26650 | 26500 | 547 |
| 253 | 20241016 | 142800 | 2033783850 | 26600 | 26600 | 26650 | 26550 | 262 |
| 254 | 20241016 | 142700 | 2026814850 | 26550 | 26550 | 26600 | 26500 | 350 |
| 255 | 20241016 | 142600 | 2017524550 | 26550 | 26550 | 26600 | 26500 | 213 |
| 256 | 20241016 | 142500 | 2011870900 | 26500 | 26550 | 26550 | 26450 | 358 |
| 257 | 20241016 | 142400 | 2002382050 | 26550 | 26500 | 26550 | 26450 | 296 |
| 258 | 20241016 | 142300 | 1994537800 | 26500 | 26500 | 26550 | 26450 | 219 |
| 259 | 20241016 | 142200 | 1988731400 | 26450 | 26550 | 26550 | 26450 | 393 |
| 260 | 20241016 | 142100 | 1978317350 | 26550 | 26500 | 26550 | 26450 | 272 |
| 261 | 20241016 | 142000 | 1971110550 | 26550 | 26500 | 26550 | 26400 | 644 |
| 262 | 20241016 | 141900 | 1954068200 | 26550 | 26600 | 26600 | 26500 | 500 |
| 263 | 20241016 | 141800 | 1940799500 | 26550 | 26550 | 26600 | 26550 | 204 |
| 264 | 20241016 | 141700 | 1935382650 | 26500 | 26500 | 26550 | 26500 | 306 |
| 265 | 20241016 | 141600 | 1927272800 | 26500 | 26400 | 26500 | 26400 | 154 |
| 266 | 20241016 | 141500 | 1923201850 | 26400 | 26200 | 26450 | 26200 | 1008 |
| 267 | 20241016 | 141400 | 1896711300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 268 | 20241016 | 141300 | 1896711300 | 26200 | 26200 | 26200 | 26200 | 1 |
| 269 | 20241016 | 141200 | 1896685100 | 26150 | 26150 | 26150 | 26150 | 15 |
| 270 | 20241016 | 141100 | 1896292850 | 26150 | 26150 | 26150 | 26150 | 63 |
| 271 | 20241016 | 141000 | 1894645400 | 26100 | 26150 | 26200 | 26100 | 363 |
| 272 | 20241016 | 140900 | 1885152000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 273 | 20241016 | 140800 | 1885152000 | 26150 | 26150 | 26150 | 26150 | 674 |
| 274 | 20241016 | 140700 | 1867526900 | 26150 | 26150 | 26150 | 26150 | 10 |
| 275 | 20241016 | 140600 | 1867265400 | 26150 | 26150 | 26150 | 26150 | 10 |
| 276 | 20241016 | 140500 | 1867003900 | 26150 | 26200 | 26200 | 26150 | 133 |
| 277 | 20241016 | 140400 | 1863520500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 278 | 20241016 | 140300 | 1863520500 | 26150 | 26200 | 26200 | 26150 | 390 |
| 279 | 20241016 | 140200 | 1853305600 | 26200 | 26200 | 26200 | 26200 | 5 |
| 280 | 20241016 | 140100 | 1853174600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20241016 | 140000 | 1853174600 | 26200 | 26200 | 26200 | 26200 | 2 |
| 282 | 20241016 | 135900 | 1853122200 | 26150 | 26150 | 26200 | 26100 | 336 |
| 283 | 20241016 | 135800 | 1844336850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 284 | 20241016 | 135700 | 1844336850 | 26100 | 26100 | 26100 | 26100 | 25 |
| 285 | 20241016 | 135600 | 1843684350 | 26100 | 26100 | 26100 | 26100 | 23 |
| 286 | 20241016 | 135500 | 1843084050 | 26100 | 26050 | 26100 | 26050 | 39 |
| 287 | 20241016 | 135400 | 1842068000 | 26050 | 26150 | 26150 | 26050 | 102 |
| 288 | 20241016 | 135300 | 1839410800 | 26150 | 26100 | 26150 | 26100 | 339 |
| 289 | 20241016 | 135200 | 1830557650 | 26100 | 26100 | 26100 | 26000 | 1225 |
| 290 | 20241016 | 135100 | 1798616850 | 26150 | 26150 | 26150 | 26150 | 175 |
| 291 | 20241016 | 135000 | 1794040600 | 26050 | 26100 | 26100 | 26050 | 366 |
| 292 | 20241016 | 134900 | 1784503350 | 26100 | 26150 | 26150 | 26100 | 638 |
| 293 | 20241016 | 134800 | 1767830850 | 26150 | 26150 | 26150 | 26150 | 58 |
| 294 | 20241016 | 134700 | 1766314150 | 26200 | 26200 | 26200 | 26150 | 625 |
| 295 | 20241016 | 134600 | 1749944050 | 26200 | 26300 | 26300 | 26200 | 683 |
| 296 | 20241016 | 134500 | 1732027750 | 26300 | 26300 | 26300 | 26300 | 10 |
| 297 | 20241016 | 134400 | 1731764750 | 26300 | 26300 | 26300 | 26300 | 1 |
| 298 | 20241016 | 134300 | 1731738450 | 26250 | 26250 | 26250 | 26250 | 3 |
| 299 | 20241016 | 134200 | 1731659700 | 26250 | 26250 | 26250 | 26250 | 2 |
| 300 | 20241016 | 134100 | 1731607200 | 26250 | 26250 | 26250 | 26250 | 47 |
| 301 | 20241016 | 134000 | 1730373450 | 26200 | 26250 | 26250 | 26200 | 77 |
| 302 | 20241016 | 133900 | 1728353500 | 26250 | 26250 | 26250 | 26200 | 236 |
| 303 | 20241016 | 133800 | 1722160050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 304 | 20241016 | 133700 | 1722160050 | 26200 | 26250 | 26250 | 26200 | 320 |
| 305 | 20241016 | 133600 | 1713763800 | 26250 | 26250 | 26250 | 26200 | 68 |
| 306 | 20241016 | 133500 | 1711979400 | 26250 | 26250 | 26250 | 26250 | 189 |
| 307 | 20241016 | 133400 | 1707018150 | 26200 | 26200 | 26200 | 26200 | 172 |
| 308 | 20241016 | 133300 | 1702511750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 309 | 20241016 | 133200 | 1702511750 | 26150 | 26150 | 26150 | 26150 | 3 |
| 310 | 20241016 | 133100 | 1702433300 | 26150 | 26150 | 26150 | 26150 | 3 |
| 311 | 20241016 | 133000 | 1702354850 | 26150 | 26150 | 26150 | 26150 | 110 |
| 312 | 20241016 | 132900 | 1699478350 | 26100 | 26100 | 26100 | 26100 | 336 |
| 313 | 20241016 | 132800 | 1690708750 | 26050 | 26050 | 26100 | 26050 | 614 |
| 314 | 20241016 | 132700 | 1674708750 | 26050 | 26000 | 26050 | 26000 | 246 |
| 315 | 20241016 | 132600 | 1668310550 | 26050 | 26000 | 26050 | 26000 | 116 |
| 316 | 20241016 | 132500 | 1665292300 | 26000 | 26050 | 26050 | 26000 | 248 |
| 317 | 20241016 | 132400 | 1658837350 | 26050 | 26100 | 26100 | 26050 | 185 |
| 318 | 20241016 | 132300 | 1654018050 | 26100 | 26100 | 26100 | 26050 | 382 |
| 319 | 20241016 | 132200 | 1644049100 | 26150 | 26100 | 26150 | 26100 | 165 |
| 320 | 20241016 | 132100 | 1639741750 | 26150 | 26150 | 26150 | 26150 | 83 |
| 321 | 20241016 | 132000 | 1637571300 | 26150 | 26100 | 26150 | 26100 | 67 |
| 322 | 20241016 | 131900 | 1635821750 | 26150 | 26100 | 26150 | 26100 | 155 |
| 323 | 20241016 | 131800 | 1631771950 | 26100 | 26150 | 26150 | 26100 | 114 |
| 324 | 20241016 | 131700 | 1628791650 | 26150 | 26150 | 26150 | 26150 | 155 |
| 325 | 20241016 | 131600 | 1624738400 | 26100 | 26100 | 26100 | 26100 | 19 |
| 326 | 20241016 | 131500 | 1624242500 | 26100 | 26100 | 26100 | 26100 | 220 |
| 327 | 20241016 | 131400 | 1618500500 | 26100 | 26100 | 26100 | 26100 | 4 |
| 328 | 20241016 | 131300 | 1618396100 | 26100 | 26100 | 26100 | 26100 | 53 |
| 329 | 20241016 | 131200 | 1617012800 | 26100 | 26100 | 26100 | 26100 | 540 |
| 330 | 20241016 | 131100 | 1602918800 | 26150 | 26050 | 26150 | 26050 | 1753 |
| 331 | 20241016 | 131000 | 1557169300 | 26100 | 26050 | 26150 | 26050 | 775 |
| 332 | 20241016 | 130900 | 1536959850 | 26000 | 26100 | 26100 | 26000 | 1152 |
| 333 | 20241016 | 130800 | 1506977250 | 26100 | 26100 | 26100 | 26100 | 450 |
| 334 | 20241016 | 130700 | 1495232250 | 26150 | 26200 | 26200 | 26100 | 959 |
| 335 | 20241016 | 130600 | 1470186750 | 26200 | 26200 | 26200 | 26150 | 54 |
| 336 | 20241016 | 130500 | 1468774000 | 26200 | 26200 | 26200 | 26200 | 8 |
| 337 | 20241016 | 130400 | 1468564400 | 26200 | 26150 | 26200 | 26150 | 16 |
| 338 | 20241016 | 130300 | 1468145900 | 26150 | 26150 | 26200 | 26100 | 452 |
| 339 | 20241016 | 130200 | 1456335650 | 26150 | 26200 | 26200 | 26150 | 1002 |
| 340 | 20241016 | 130100 | 1430109000 | 26250 | 26250 | 26250 | 26250 | 19 |
| 341 | 20241016 | 130000 | 1429610250 | 26200 | 26200 | 26200 | 26150 | 713 |
| 342 | 20241016 | 125900 | 1410941250 | 26200 | 26200 | 26200 | 26200 | 131 |
| 343 | 20241016 | 125800 | 1407509050 | 26200 | 26200 | 26200 | 26200 | 258 |
| 344 | 20241016 | 125700 | 1400749450 | 26150 | 26150 | 26150 | 26150 | 379 |
| 345 | 20241016 | 125600 | 1390838600 | 26150 | 26150 | 26150 | 26150 | 583 |
| 346 | 20241016 | 125500 | 1375593150 | 26150 | 26150 | 26150 | 26150 | 17 |
| 347 | 20241016 | 125400 | 1375148600 | 26100 | 26150 | 26200 | 26100 | 1253 |
| 348 | 20241016 | 125300 | 1342408300 | 26100 | 26150 | 26150 | 26100 | 93 |
| 349 | 20241016 | 125200 | 1339979950 | 26100 | 26100 | 26150 | 26100 | 286 |
| 350 | 20241016 | 125100 | 1332515150 | 26150 | 26150 | 26150 | 26100 | 601 |
| 351 | 20241016 | 125000 | 1316805250 | 26150 | 26250 | 26250 | 26150 | 4426 |
| 352 | 20241016 | 124900 | 1200859900 | 26250 | 26250 | 26250 | 26200 | 612 |
| 353 | 20241016 | 124800 | 1184815550 | 26250 | 26350 | 26350 | 26250 | 1932 |
| 354 | 20241016 | 124700 | 1134086050 | 26350 | 26350 | 26350 | 26300 | 66 |
| 355 | 20241016 | 124600 | 1132349950 | 26350 | 26350 | 26350 | 26300 | 25 |
| 356 | 20241016 | 124500 | 1131691600 | 26300 | 26350 | 26350 | 26300 | 35 |
| 357 | 20241016 | 124400 | 1130770850 | 26300 | 26300 | 26300 | 26300 | 198 |
| 358 | 20241016 | 124300 | 1125563450 | 26250 | 26250 | 26300 | 26250 | 43 |
| 359 | 20241016 | 124200 | 1124433200 | 26300 | 26300 | 26300 | 26250 | 50 |
| 360 | 20241016 | 124100 | 1123118600 | 26300 | 26300 | 26300 | 26250 | 42 |
| 361 | 20241016 | 124000 | 1122014350 | 26250 | 26300 | 26300 | 26250 | 258 |
| 362 | 20241016 | 123900 | 1115239050 | 26250 | 26300 | 26300 | 26250 | 143 |
| 363 | 20241016 | 123800 | 1111485100 | 26300 | 26250 | 26300 | 26250 | 91 |
| 364 | 20241016 | 123700 | 1109094150 | 26300 | 26250 | 26300 | 26250 | 24 |
| 365 | 20241016 | 123600 | 1108463850 | 26300 | 26300 | 26300 | 26250 | 8 |
| 366 | 20241016 | 123500 | 1108253500 | 26300 | 26350 | 26350 | 26300 | 113 |
| 367 | 20241016 | 123400 | 1105281500 | 26300 | 26350 | 26350 | 26300 | 43 |
| 368 | 20241016 | 123300 | 1104148800 | 26350 | 26300 | 26350 | 26300 | 132 |
| 369 | 20241016 | 123200 | 1100676850 | 26300 | 26350 | 26350 | 26300 | 340 |
| 370 | 20241016 | 123100 | 1091734650 | 26350 | 26350 | 26350 | 26350 | 5 |
| 371 | 20241016 | 123000 | 1091602900 | 26350 | 26400 | 26450 | 26250 | 3751 |
| 372 | 20241016 | 122900 | 992747150 | 26450 | 26450 | 26450 | 26450 | 6 |
| 373 | 20241016 | 122800 | 992588450 | 26450 | 26400 | 26450 | 26400 | 11 |
| 374 | 20241016 | 122700 | 992297850 | 26450 | 26400 | 26450 | 26400 | 11 |
| 375 | 20241016 | 122600 | 992007100 | 26400 | 26400 | 26400 | 26400 | 12 |
| 376 | 20241016 | 122500 | 991690300 | 26400 | 26400 | 26400 | 26350 | 22 |
| 377 | 20241016 | 122400 | 991109800 | 26400 | 26450 | 26450 | 26350 | 471 |
| 378 | 20241016 | 122300 | 978676650 | 26450 | 26450 | 26450 | 26450 | 14 |
| 379 | 20241016 | 122200 | 978306350 | 26450 | 26450 | 26450 | 26400 | 82 |
| 380 | 20241016 | 122100 | 976141250 | 26450 | 26550 | 26550 | 26400 | 853 |
| 381 | 20241016 | 122000 | 953549950 | 26550 | 26550 | 26550 | 26500 | 41 |
| 382 | 20241016 | 121900 | 952462100 | 26550 | 26550 | 26550 | 26550 | 3 |
| 383 | 20241016 | 121800 | 952382450 | 26550 | 26550 | 26550 | 26500 | 70 |
| 384 | 20241016 | 121700 | 950524650 | 26550 | 26550 | 26550 | 26500 | 71 |
| 385 | 20241016 | 121600 | 948640350 | 26500 | 26650 | 26650 | 26500 | 645 |
| 386 | 20241016 | 121500 | 931505600 | 26650 | 26650 | 26650 | 26600 | 38 |
| 387 | 20241016 | 121400 | 930493500 | 26650 | 26650 | 26650 | 26650 | 4 |
| 388 | 20241016 | 121300 | 930386900 | 26650 | 26650 | 26650 | 26650 | 5 |
| 389 | 20241016 | 121200 | 930253650 | 26650 | 26650 | 26650 | 26650 | 64 |
| 390 | 20241016 | 121100 | 928548050 | 26650 | 26600 | 26650 | 26600 | 49 |
| 391 | 20241016 | 121000 | 927244550 | 26600 | 26600 | 26600 | 26600 | 12 |
| 392 | 20241016 | 120900 | 926925350 | 26600 | 26600 | 26600 | 26600 | 5 |
| 393 | 20241016 | 120800 | 926792350 | 26600 | 26600 | 26600 | 26600 | 6 |
| 394 | 20241016 | 120700 | 926632750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 395 | 20241016 | 120600 | 926632750 | 26500 | 26550 | 26550 | 26500 | 308 |
| 396 | 20241016 | 120500 | 918455850 | 26550 | 26500 | 26550 | 26500 | 46 |
| 397 | 20241016 | 120400 | 917236600 | 26500 | 26500 | 26550 | 26500 | 58 |
| 398 | 20241016 | 120300 | 915699350 | 26500 | 26500 | 26550 | 26500 | 39 |
| 399 | 20241016 | 120200 | 914665550 | 26500 | 26500 | 26550 | 26500 | 143 |
| 400 | 20241016 | 120100 | 910875800 | 26500 | 26500 | 26550 | 26500 | 169 |
| 401 | 20241016 | 120000 | 906397050 | 26500 | 26500 | 26550 | 26500 | 94 |
| 402 | 20241016 | 115900 | 903905050 | 26500 | 26550 | 26550 | 26500 | 26 |
| 403 | 20241016 | 115800 | 903215550 | 26500 | 26550 | 26600 | 26500 | 497 |
| 404 | 20241016 | 115700 | 890021500 | 26600 | 26600 | 26600 | 26600 | 5 |
| 405 | 20241016 | 115600 | 889888500 | 26600 | 26600 | 26600 | 26600 | 5 |
| 406 | 20241016 | 115500 | 889755500 | 26600 | 26650 | 26650 | 26600 | 383 |
| 407 | 20241016 | 115400 | 879567400 | 26600 | 26600 | 26650 | 26600 | 54 |
| 408 | 20241016 | 115300 | 878130750 | 26600 | 26650 | 26650 | 26600 | 137 |
| 409 | 20241016 | 115200 | 874486300 | 26600 | 26650 | 26650 | 26600 | 36 |
| 410 | 20241016 | 115100 | 873528400 | 26600 | 26600 | 26600 | 26600 | 17 |
| 411 | 20241016 | 115000 | 873076200 | 26650 | 26650 | 26650 | 26650 | 5 |
| 412 | 20241016 | 114900 | 872942950 | 26650 | 26600 | 26650 | 26600 | 105 |
| 413 | 20241016 | 114800 | 870149700 | 26650 | 26650 | 26650 | 26650 | 5 |
| 414 | 20241016 | 114700 | 870016450 | 26650 | 26650 | 26650 | 26650 | 6 |
| 415 | 20241016 | 114600 | 869856550 | 26650 | 26600 | 26650 | 26600 | 56 |
| 416 | 20241016 | 114500 | 868366550 | 26600 | 26650 | 26700 | 26600 | 405 |
| 417 | 20241016 | 114400 | 857577900 | 26700 | 26700 | 26700 | 26700 | 10 |
| 418 | 20241016 | 114300 | 857310900 | 26700 | 26700 | 26700 | 26650 | 791 |
| 419 | 20241016 | 114200 | 836197250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 420 | 20241016 | 114100 | 836197250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 421 | 20241016 | 114000 | 836197250 | 26750 | 26700 | 26750 | 26700 | 24 |
| 422 | 20241016 | 113900 | 835555300 | 26750 | 26700 | 26750 | 26700 | 3 |
| 423 | 20241016 | 113800 | 835475150 | 26700 | 26800 | 26800 | 26700 | 1117 |
| 424 | 20241016 | 113700 | 805591100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 425 | 20241016 | 113600 | 805591100 | 26800 | 26800 | 26800 | 26800 | 200 |
| 426 | 20241016 | 113500 | 800231100 | 26800 | 26800 | 26800 | 26800 | 16 |
| 427 | 20241016 | 113400 | 799802300 | 26800 | 26800 | 26800 | 26800 | 10 |
| 428 | 20241016 | 113300 | 799534300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 429 | 20241016 | 113200 | 799534300 | 26800 | 26800 | 26800 | 26800 | 635 |
| 430 | 20241016 | 113100 | 782516300 | 26750 | 26750 | 26750 | 26750 | 85 |
| 431 | 20241016 | 113000 | 780242550 | 26750 | 26750 | 26750 | 26750 | 500 |
| 432 | 20241016 | 112900 | 766867550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 433 | 20241016 | 112800 | 766867550 | 26800 | 26800 | 26800 | 26800 | 2 |
| 434 | 20241016 | 112700 | 766813950 | 26800 | 26800 | 26800 | 26800 | 3 |
| 435 | 20241016 | 112600 | 766733550 | 26800 | 26800 | 26800 | 26800 | 1 |
| 436 | 20241016 | 112500 | 766706750 | 26800 | 26800 | 26800 | 26800 | 10 |
| 437 | 20241016 | 112400 | 766438750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 438 | 20241016 | 112300 | 766438750 | 26800 | 26800 | 26800 | 26800 | 29 |
| 439 | 20241016 | 112200 | 765661550 | 26750 | 26750 | 26750 | 26750 | 80 |
| 440 | 20241016 | 112100 | 763521550 | 26750 | 26750 | 26750 | 26750 | 429 |
| 441 | 20241016 | 112000 | 752045800 | 26800 | 26800 | 26800 | 26800 | 1 |
| 442 | 20241016 | 111900 | 752019000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 443 | 20241016 | 111800 | 752019000 | 26800 | 26800 | 26800 | 26750 | 64 |
| 444 | 20241016 | 111700 | 750304800 | 26750 | 26750 | 26750 | 26750 | 10 |
| 445 | 20241016 | 111600 | 750037300 | 26800 | 26800 | 26800 | 26800 | 1 |
| 446 | 20241016 | 111500 | 750010500 | 26800 | 26800 | 26800 | 26800 | 30 |
| 447 | 20241016 | 111400 | 749206500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 448 | 20241016 | 111300 | 749206500 | 26800 | 26800 | 26800 | 26800 | 54 |
| 449 | 20241016 | 111200 | 747759300 | 26750 | 26750 | 26750 | 26750 | 56 |
| 450 | 20241016 | 111100 | 746261300 | 26750 | 26750 | 26800 | 26750 | 139 |
| 451 | 20241016 | 111000 | 742541600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 452 | 20241016 | 110900 | 742541600 | 26800 | 26800 | 26800 | 26800 | 19 |
| 453 | 20241016 | 110800 | 742032400 | 26800 | 26800 | 26800 | 26800 | 23 |
| 454 | 20241016 | 110700 | 741416000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 455 | 20241016 | 110600 | 741416000 | 26800 | 26800 | 26800 | 26800 | 35 |
| 456 | 20241016 | 110500 | 740478000 | 26800 | 26800 | 26800 | 26800 | 1 |
| 457 | 20241016 | 110400 | 740451200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 458 | 20241016 | 110300 | 740451200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 459 | 20241016 | 110200 | 740451200 | 26800 | 26800 | 26800 | 26800 | 39 |
| 460 | 20241016 | 110100 | 739406000 | 26850 | 26850 | 26850 | 26850 | 0 |
| 461 | 20241016 | 110000 | 739406000 | 26850 | 26850 | 26850 | 26850 | 2 |
| 462 | 20241016 | 105900 | 739352300 | 26850 | 26750 | 26850 | 26750 | 3 |
| 463 | 20241016 | 105800 | 739271850 | 26750 | 26800 | 26800 | 26750 | 52 |
| 464 | 20241016 | 105700 | 737878350 | 26800 | 26800 | 26800 | 26800 | 556 |
| 465 | 20241016 | 105600 | 722977550 | 26850 | 26850 | 26850 | 26850 | 0 |
| 466 | 20241016 | 105500 | 722977550 | 26850 | 26800 | 26850 | 26800 | 72 |
| 467 | 20241016 | 105400 | 721046850 | 26850 | 26850 | 26850 | 26850 | 50 |
| 468 | 20241016 | 105300 | 719704350 | 26850 | 26850 | 26850 | 26850 | 216 |
| 469 | 20241016 | 105200 | 713904750 | 26850 | 26850 | 26850 | 26850 | 9 |
| 470 | 20241016 | 105100 | 713663100 | 26900 | 26900 | 26900 | 26900 | 15 |
| 471 | 20241016 | 105000 | 713259600 | 26800 | 26800 | 26800 | 26800 | 6 |
| 472 | 20241016 | 104900 | 713098800 | 26800 | 26800 | 26800 | 26800 | 53 |
| 473 | 20241016 | 104800 | 711678400 | 26900 | 26900 | 26900 | 26900 | 10 |
| 474 | 20241016 | 104700 | 711409400 | 26900 | 26850 | 26900 | 26850 | 163 |
| 475 | 20241016 | 104600 | 707032800 | 26850 | 26850 | 26850 | 26850 | 54 |
| 476 | 20241016 | 104500 | 705582900 | 26800 | 26750 | 26800 | 26750 | 255 |
| 477 | 20241016 | 104400 | 698750450 | 26700 | 26700 | 26700 | 26700 | 0 |
| 478 | 20241016 | 104300 | 698750450 | 26700 | 26700 | 26700 | 26700 | 105 |
| 479 | 20241016 | 104200 | 695946950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 480 | 20241016 | 104100 | 695946950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 481 | 20241016 | 104000 | 695946950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 482 | 20241016 | 103900 | 695946950 | 26700 | 26700 | 26700 | 26700 | 110 |
| 483 | 20241016 | 103800 | 693009950 | 26700 | 26700 | 26700 | 26700 | 33 |
| 484 | 20241016 | 103700 | 692128850 | 26750 | 26600 | 26750 | 26600 | 194 |
| 485 | 20241016 | 103600 | 686958700 | 26550 | 26600 | 26650 | 26550 | 474 |
| 486 | 20241016 | 103500 | 674349450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 487 | 20241016 | 103400 | 674349450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 488 | 20241016 | 103300 | 674349450 | 26600 | 26600 | 26700 | 26600 | 291 |
| 489 | 20241016 | 103200 | 666594800 | 26650 | 26500 | 26650 | 26500 | 132 |
| 490 | 20241016 | 103100 | 663091550 | 26500 | 26500 | 26550 | 26500 | 187 |
| 491 | 20241016 | 103000 | 658129250 | 26500 | 26500 | 26500 | 26500 | 20 |
| 492 | 20241016 | 102900 | 657599250 | 26500 | 26500 | 26500 | 26500 | 30 |
| 493 | 20241016 | 102800 | 656804250 | 26500 | 26600 | 26600 | 26450 | 683 |
| 494 | 20241016 | 102700 | 638694400 | 26600 | 26750 | 26750 | 26600 | 1591 |
| 495 | 20241016 | 102600 | 596230050 | 26800 | 26850 | 26850 | 26800 | 140 |
| 496 | 20241016 | 102500 | 592476800 | 26800 | 26800 | 26800 | 26800 | 37 |
| 497 | 20241016 | 102400 | 591485200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 498 | 20241016 | 102300 | 591485200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 499 | 20241016 | 102200 | 591485200 | 26800 | 26800 | 26800 | 26800 | 51 |
| 500 | 20241016 | 102100 | 590118400 | 26800 | 26800 | 26800 | 26800 | 419 |
| 501 | 20241016 | 102000 | 578889200 | 26800 | 26800 | 26800 | 26800 | 4 |
| 502 | 20241016 | 101900 | 578782000 | 26800 | 26800 | 26800 | 26800 | 2 |
| 503 | 20241016 | 101800 | 578728400 | 26800 | 26750 | 26800 | 26750 | 131 |
| 504 | 20241016 | 101700 | 575224050 | 26750 | 26750 | 26750 | 26750 | 4 |
| 505 | 20241016 | 101600 | 575117050 | 26750 | 26750 | 26750 | 26700 | 18 |
| 506 | 20241016 | 101500 | 574636250 | 26750 | 26750 | 26750 | 26750 | 4 |
| 507 | 20241016 | 101400 | 574529250 | 26750 | 26750 | 26800 | 26750 | 266 |
| 508 | 20241016 | 101300 | 567413650 | 26750 | 26700 | 26750 | 26700 | 115 |
| 509 | 20241016 | 101200 | 564342950 | 26750 | 26700 | 26750 | 26700 | 48 |
| 510 | 20241016 | 101100 | 563061250 | 26750 | 26750 | 26750 | 26700 | 35 |
| 511 | 20241016 | 101000 | 562125550 | 26750 | 26800 | 26800 | 26750 | 47 |
| 512 | 20241016 | 100900 | 560868200 | 26750 | 26750 | 26800 | 26750 | 13 |
| 513 | 20241016 | 100800 | 560520400 | 26750 | 26750 | 26800 | 26750 | 29 |
| 514 | 20241016 | 100700 | 559744550 | 26700 | 26800 | 26800 | 26700 | 434 |
| 515 | 20241016 | 100600 | 548152100 | 26800 | 26800 | 26800 | 26800 | 5 |
| 516 | 20241016 | 100500 | 548018100 | 26800 | 26800 | 26800 | 26750 | 109 |
| 517 | 20241016 | 100400 | 545102250 | 26750 | 26750 | 26750 | 26750 | 161 |
| 518 | 20241016 | 100300 | 540795500 | 26750 | 26750 | 26750 | 26750 | 1 |
| 519 | 20241016 | 100200 | 540768750 | 26750 | 26700 | 26750 | 26700 | 148 |
| 520 | 20241016 | 100100 | 536817050 | 26750 | 26750 | 26750 | 26750 | 2 |
| 521 | 20241016 | 100000 | 536763550 | 26750 | 26700 | 26750 | 26650 | 228 |
| 522 | 20241016 | 095900 | 530678150 | 26750 | 26750 | 26750 | 26750 | 2 |
| 523 | 20241016 | 095800 | 530624650 | 26750 | 26750 | 26750 | 26750 | 2 |
| 524 | 20241016 | 095700 | 530571150 | 26750 | 26700 | 26750 | 26700 | 13 |
| 525 | 20241016 | 095600 | 530224000 | 26650 | 26650 | 26700 | 26650 | 114 |
| 526 | 20241016 | 095500 | 527184800 | 26650 | 26700 | 26700 | 26650 | 13 |
| 527 | 20241016 | 095400 | 526838250 | 26700 | 26700 | 26700 | 26650 | 122 |
| 528 | 20241016 | 095300 | 523581350 | 26700 | 26700 | 26700 | 26650 | 196 |
| 529 | 20241016 | 095200 | 518349950 | 26750 | 26750 | 26750 | 26700 | 27 |
| 530 | 20241016 | 095100 | 517628700 | 26700 | 26700 | 26700 | 26700 | 35 |
| 531 | 20241016 | 095000 | 516694200 | 26650 | 26650 | 26650 | 26650 | 5 |
| 532 | 20241016 | 094900 | 516560950 | 26700 | 26650 | 26700 | 26650 | 16 |
| 533 | 20241016 | 094800 | 516134000 | 26650 | 26700 | 26700 | 26650 | 11 |
| 534 | 20241016 | 094700 | 515840800 | 26700 | 26700 | 26750 | 26700 | 45 |
| 535 | 20241016 | 094600 | 514638150 | 26750 | 26600 | 26750 | 26600 | 103 |
| 536 | 20241016 | 094500 | 511892650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 537 | 20241016 | 094400 | 511892650 | 26650 | 26600 | 26650 | 26600 | 121 |
| 538 | 20241016 | 094300 | 508673800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 539 | 20241016 | 094200 | 508673800 | 26550 | 26550 | 26550 | 26550 | 75 |
| 540 | 20241016 | 094100 | 506682550 | 26550 | 26500 | 26550 | 26500 | 104 |
| 541 | 20241016 | 094000 | 503926500 | 26500 | 26500 | 26550 | 26500 | 51 |
| 542 | 20241016 | 093900 | 502573400 | 26500 | 26500 | 26500 | 26500 | 49 |
| 543 | 20241016 | 093800 | 501274900 | 26500 | 26500 | 26500 | 26500 | 203 |
| 544 | 20241016 | 093700 | 495895400 | 26500 | 26550 | 26550 | 26500 | 447 |
| 545 | 20241016 | 093600 | 484044300 | 26550 | 26550 | 26550 | 26550 | 237 |
| 546 | 20241016 | 093500 | 477751950 | 26600 | 26650 | 26650 | 26600 | 142 |
| 547 | 20241016 | 093400 | 473974000 | 26600 | 26600 | 26650 | 26550 | 312 |
| 548 | 20241016 | 093300 | 465677800 | 26650 | 26650 | 26650 | 26650 | 103 |
| 549 | 20241016 | 093200 | 462932850 | 26600 | 26550 | 26600 | 26550 | 70 |
| 550 | 20241016 | 093100 | 461072400 | 26550 | 26650 | 26650 | 26550 | 220 |
| 551 | 20241016 | 093000 | 455216400 | 26600 | 26650 | 26650 | 26600 | 112 |
| 552 | 20241016 | 092900 | 452237150 | 26600 | 26550 | 26600 | 26550 | 772 |
| 553 | 20241016 | 092800 | 431706000 | 26550 | 26550 | 26550 | 26550 | 158 |
| 554 | 20241016 | 092700 | 427511100 | 26550 | 26500 | 26550 | 26500 | 258 |
| 555 | 20241016 | 092600 | 420662150 | 26500 | 26500 | 26500 | 26500 | 11 |
| 556 | 20241016 | 092500 | 420370650 | 26500 | 26550 | 26550 | 26500 | 154 |
| 557 | 20241016 | 092400 | 416282450 | 26550 | 26600 | 26600 | 26550 | 117 |
| 558 | 20241016 | 092300 | 413175150 | 26600 | 26550 | 26600 | 26550 | 43 |
| 559 | 20241016 | 092200 | 412033400 | 26600 | 26550 | 26600 | 26450 | 216 |
| 560 | 20241016 | 092100 | 406294950 | 26500 | 26400 | 26500 | 26400 | 621 |
| 561 | 20241016 | 092000 | 389858450 | 26400 | 26450 | 26450 | 26400 | 183 |
| 562 | 20241016 | 091900 | 385027000 | 26400 | 26400 | 26400 | 26400 | 141 |
| 563 | 20241016 | 091800 | 381304600 | 26400 | 26400 | 26400 | 26350 | 119 |
| 564 | 20241016 | 091700 | 378163050 | 26400 | 26400 | 26450 | 26400 | 235 |
| 565 | 20241016 | 091600 | 371953200 | 26400 | 26400 | 26400 | 26400 | 101 |
| 566 | 20241016 | 091500 | 369286800 | 26400 | 26400 | 26450 | 26400 | 439 |
| 567 | 20241016 | 091400 | 357680100 | 26500 | 26400 | 26500 | 26400 | 141 |
| 568 | 20241016 | 091300 | 353956800 | 26400 | 26350 | 26400 | 26350 | 39 |
| 569 | 20241016 | 091200 | 352928150 | 26350 | 26400 | 26400 | 26350 | 741 |
| 570 | 20241016 | 091100 | 333401200 | 26350 | 26450 | 26500 | 26350 | 2304 |
| 571 | 20241016 | 091000 | 272617600 | 26400 | 26400 | 26400 | 26400 | 213 |
| 572 | 20241016 | 090900 | 266994400 | 26450 | 26450 | 26500 | 26400 | 192 |
| 573 | 20241016 | 090800 | 261916200 | 26450 | 26400 | 26450 | 26300 | 736 |
| 574 | 20241016 | 090700 | 242508400 | 26350 | 26550 | 26550 | 26300 | 425 |
| 575 | 20241016 | 090600 | 231263950 | 26550 | 26550 | 26550 | 26150 | 993 |
| 576 | 20241016 | 090500 | 205086850 | 26550 | 26600 | 26650 | 26550 | 1590 |
| 577 | 20241016 | 090400 | 162860150 | 26600 | 26700 | 26700 | 26550 | 923 |
| 578 | 20241016 | 090300 | 138245550 | 26750 | 26850 | 26850 | 26750 | 406 |
| 579 | 20241016 | 090200 | 127365650 | 26750 | 26500 | 26800 | 26500 | 533 |
| 580 | 20241016 | 090100 | 113128600 | 26500 | 26500 | 26600 | 26350 | 2374 |
| 581 | 20241016 | 090000 | 50312600 | 26550 | 26650 | 26650 | 26550 | 1887 |